Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.128844 | ... | ... | 266'6 | 13'4 | 280'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085476 |
-0.124364 | ... | ... | 256'6 | 13'4 | 270'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085027 |
-0.119866 | ... | ... | 246'6 | 13'4 | 260'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08456 |
-0.115352 | ... | ... | 236'6 | 13'4 | 250'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084068 |
-0.110822 | ... | ... | 226'6 | 13'4 | 240'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083548 |
-0.106279 | ... | ... | 216'6 | 13'4 | 230'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083006 |
-0.101724 | ... | ... | 206'6 | 13'4 | 220'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082437 |
-0.097158 | ... | ... | 196'6 | 13'4 | 210'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081837 |
-0.092583 | ... | ... | 186'6 | 13'4 | 200'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08121 |
-0.088 | ... | ... | 176'6 | 13'4 | 190'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080541 |
-0.083409 | ... | ... | 166'6 | 13'4 | 180'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079835 |
-0.078813 | ... | ... | 156'6 | 13'4 | 170'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079091 |
-0.074213 | ... | ... | 146'6 | 13'4 | 160'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078298 |
-0.069603 | ... | ... | 136'6 | 13'4 | 150'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077461 |
-0.067296 | ... | ... | 131'6 | 13'4 | 145'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077014 |
-0.064988 | ... | ... | 126'6 | 13'4 | 140'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076552 |
-0.062679 | ... | ... | 121'6 | 13'4 | 135'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076076 |
-0.060369 | ... | ... | 116'6 | 13'4 | 130'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075589 |
-0.058057 | ... | ... | 111'6 | 13'4 | 125'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075076 |
-0.112496 | ... | ... | 106'7 | 13'4 | 120'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074543 |
-0.110027 | ... | ... | 101'7 | 13'4 | 115'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07399 |
-0.107546 | ... | ... | 96'7 | 13'4 | 110'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073411 |
-0.105052 | ... | ... | 91'7 | 13'4 | 105'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072805 |
-0.102538 | ... | ... | 86'7 | 13'4 | 100'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072175 |
-0.100009 | ... | ... | 81'7 | 13'4 | 95'3 | 4550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.071514 |
-0.097462 | ... | ... | 76'7 | 13'4 | 90'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070808 |
-0.094896 | ... | ... | 71'7 | 13'4 | 85'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070077 |
-0.0923 | ... | ... | 66'7 | 13'4 | 80'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069299 |
-0.089673 | ... | ... | 61'7 | 13'4 | 75'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068467 |
-0.087017 | ... | ... | 56'7 | 13'4 | 70'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067592 |
-0.084327 | ... | ... | 51'7 | 13'4 | 65'3 | 4850 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.066646 |
-0.081585 | ... | ... | 47'0 | 13'3 | 60'3 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.065634 |
-0.078791 | ... | ... | 42'1 | 13'2 | 55'3 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.064536 |
-0.07593 | ... | ... | 37'2 | 13'1 | 50'3 | 5000 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | -0.06334 |
-0.07299 | ... | ... | 32'4 | 12'7 | 45'3 | 5050 | 0'2 | -0'5 | 0'7 | 0'3 | 0'2 | -0.107143 |
-0.111495 | ... | ... | 28'0 | 12'4 | 40'4 | 5100 | 0'2 | -1'0 | 1'2 | 0'6 | 0'2 | -0.104378 |
-0.142751 | ... | ... | 23'5 | 12'0 | 35'5 | 5150 | 0'4 | -1'3 | 1'7 | 1'2 | 0'3 | -0.171335 |
-0.22404 | ... | ... | 19'5 | 11'3 | 31'0 | 5200 | 0'6 | -2'1 | 2'7 | 1'7 | 0'7 | -0.221865 |
-0.304242 | 27'5 | 27'5 | 16'0 | 10'4 | 26'4 | 5250 | 1'2 | -3'0 | 4'2 | 2'7 | 1'2 | -0.303537 |
-0.392726 | 13'4 | 13'4 | 12'7 | 9'3 | 22'2 | 5300 | 2'0 | -4'1 | 6'1 | 3'5 | 2'0 | -0.392901 |
-0.499125 | ... | ... | 10'1 | 8'3 | 18'4 | 5350 | 3'2 | -5'1 | 8'3 | 6'7 | 3'0 | -0.499714 |
-0.585709 | 13'1 | 8'3 | 7'7 | 7'2 | 15'1 | 5400 | 4'7 | -6'2 | 11'1 | 10'5 | 4'0 | -0.586305 |
-0.643446 | 9'2 | 9'2 | 6'0 | 6'1 | 12'1 | 5450 | 6'7 | -7'3 | 14'2 | 10'0 | 7'6 | -0.643808 |
-0.677001 | 12'5 | 6'5 | 4'4 | 5'1 | 9'5 | 5500 | 9'3 | -8'3 | 17'6 | 14'7 | 12'0 | -0.677019 |
-0.677731 | 8'1 | 5'2 | 3'3 | 4'1 | 7'4 | 5550 | 12'2 | -9'3 | 21'5 | 12'5 | 11'6 | -0.677399 |
-0.661335 | 6'2 | 2'4 | 2'4 | 3'3 | 5'7 | 5600 | 15'5 | -10'1 | 25'6 | ... | ... | -0.660732 |
-0.618131 | 6'2 | 3'0 | 1'7 | 2'5 | 4'4 | 5650 | 19'2 | -10'6 | 30'0 | ... | ... | -0.617412 |
-0.570741 | 5'0 | 1'3 | 1'3 | 2'1 | 3'4 | 5700 | 23'2 | -11'3 | 34'5 | ... | ... | -0.570098 |
-0.504182 | 3'0 | 1'5 | 1'0 | 1'5 | 2'5 | 5750 | 27'3 | -11'7 | 39'2 | ... | ... | -0.503887 |
-0.442795 | 3'6 | 1'5 | 0'6 | 1'2 | 2'0 | 5800 | 31'6 | -12'2 | 44'0 | 37'6 | 37'6 | -0.443109 |
-0.379239 | 2'3 | 0'4 | 0'5 | 0'7 | 1'4 | 5850 | 36'2 | -12'4 | 48'6 | ... | ... | -0.380487 |
-0.346131 | 1'4 | 0'7 | 0'3 | 0'7 | 1'2 | 5900 | 40'7 | -12'6 | 53'5 | ... | ... | -0.323346 |
-0.275889 | 1'0 | 0'4 | 0'3 | 0'4 | 0'7 | 5950 | 45'5 | -12'7 | 58'4 | ... | ... | -0.279856 |
-0.253024 | 1'4 | 0'4 | 0'2 | 0'4 | 0'6 | 6000 | 50'3 | -13'1 | 63'4 | ... | ... | -0.226821 |
-0.226068 | ... | ... | 0'2 | 0'3 | 0'5 | 6050 | 55'2 | -13'1 | 68'3 | ... | ... | -0.198889 |
-0.194874 | 1'0 | 0'2 | 0'1 | 0'3 | 0'4 | 6100 | 60'1 | -13'2 | 73'3 | ... | ... | -0.166692 |
-0.159019 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6150 | 65'1 | -13'2 | 78'3 | ... | ... | -0.170828 |
-0.117589 | ... | ... | 0'1 | 0'1 | 0'2 | 6200 | 70'0 | -13'3 | 83'3 | ... | ... | -0.133018 |
-0.119289 | ... | ... | 0'1 | 0'1 | 0'2 | 6250 | 75'0 | -13'3 | 88'3 | ... | ... | -0.136238 |
-0.069224 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 79'7 | -13'4 | 93'3 | ... | ... | -0.092049 |
-0.07001 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 84'7 | -13'4 | 98'3 | ... | ... | -0.094653 |
-0.070747 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 89'7 | -13'4 | 103'3 | 91'0 | 91'0 | -0.097224 |
-0.071455 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 94'7 | -13'4 | 108'3 | ... | ... | -0.099774 |
-0.072126 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 99'7 | -13'3 | 113'2 | 100'0 | 100'0 | -0.102309 |
-0.072755 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 104'7 | -13'3 | 118'2 | ... | ... | -0.10483 |
-0.073368 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 109'7 | -13'3 | 123'2 | ... | ... | -0.107337 |
-0.073959 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 114'7 | -13'3 | 128'2 | ... | ... | -0.109824 |
-0.074512 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 119'7 | -13'3 | 133'2 | ... | ... | -0.112298 |
-0.075045 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 124'6 | -13'4 | 138'2 | ... | ... | -0.05785 |
-0.075563 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 129'6 | -13'4 | 143'2 | ... | ... | -0.060166 |
-0.076068 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 134'6 | -13'4 | 148'2 | ... | ... | -0.062481 |
-0.076545 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 139'6 | -13'4 | 153'2 | ... | ... | -0.064796 |
-0.077008 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 144'6 | -13'4 | 158'2 | ... | ... | -0.06711 |
-0.077456 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 149'6 | -13'4 | 163'2 | ... | ... | -0.069424 |
-0.077892 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 154'6 | -13'4 | 168'2 | ... | ... | -0.071738 |
-0.078313 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 159'6 | -13'4 | 173'2 | ... | ... | -0.074051 |
-0.078721 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 164'6 | -13'4 | 178'2 | ... | ... | -0.076364 |
-0.079118 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 169'6 | -13'4 | 183'2 | ... | ... | -0.078677 |
-0.079505 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 174'6 | -13'4 | 188'2 | ... | ... | -0.080989 |
-0.079883 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 179'6 | -13'4 | 193'2 | ... | ... | -0.083301 |
-0.080248 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 184'6 | -13'4 | 198'2 | ... | ... | -0.085612 |
-0.080597 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 189'6 | -13'4 | 203'2 | ... | ... | -0.087923 |
-0.080941 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 194'6 | -13'4 | 208'2 | ... | ... | -0.090233 |
-0.081281 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 199'6 | -13'4 | 213'2 | ... | ... | -0.092543 |
-0.081615 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 204'6 | -13'4 | 218'2 | ... | ... | -0.094852 |
-0.081941 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 209'6 | -13'4 | 223'2 | ... | ... | -0.097161 |
-0.082257 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 214'6 | -13'4 | 228'2 | ... | ... | -0.09947 |
-0.082561 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 219'6 | -13'4 | 233'2 | ... | ... | -0.101778 |
-0.083151 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 229'6 | -13'4 | 243'2 | ... | ... | -0.106391 |
-0.083719 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 239'6 | -13'4 | 253'2 | ... | ... | -0.111001 |
-0.084275 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 249'6 | -13'4 | 263'2 | ... | ... | -0.115608 |
-0.084797 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 259'6 | -13'4 | 273'2 | ... | ... | -0.120215 |
-0.085302 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 269'6 | -13'4 | 283'2 | ... | ... | -0.124821 |
-0.085792 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 279'6 | -13'4 | 293'2 | ... | ... | -0.129425 |
-0.086267 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 289'6 | -13'4 | 303'2 | ... | ... | -0.134026 |
-0.086714 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 299'6 | -13'4 | 313'2 | ... | ... | -0.138626 |
-0.087154 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 309'6 | -13'4 | 323'2 | ... | ... | -0.143224 |
-0.087583 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 319'6 | -13'4 | 333'2 | ... | ... | -0.147819 |
-0.088001 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 329'6 | -13'4 | 343'2 | ... | ... | -0.152412 |
-0.088405 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 339'6 | -13'4 | 353'2 | ... | ... | -0.157003 |
-0.08879 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 349'6 | -13'4 | 363'2 | ... | ... | -0.161592 |
-0.089165 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 359'6 | -13'4 | 373'2 | ... | ... | -0.166178 |
-0.089531 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 369'6 | -13'4 | 383'2 | ... | ... | -0.170762 |
-0.08989 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 379'6 | -13'4 | 393'2 | ... | ... | -0.175344 |
-0.090244 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 389'6 | -13'4 | 403'2 | ... | ... | -0.179924 |
-0.090583 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 399'6 | -13'4 | 413'2 | ... | ... | -0.184502 |
-0.090913 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 409'6 | -13'4 | 423'2 | ... | ... | -0.189077 |
-0.091236 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 419'6 | -13'4 | 433'2 | ... | ... | -0.193649 |
-0.091552 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 429'6 | -13'4 | 443'2 | ... | ... | -0.19822 |
-0.091863 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 439'6 | -13'4 | 453'2 | ... | ... | -0.202788 |
-0.092168 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 449'6 | -13'4 | 463'2 | ... | ... | -0.207354 |
-0.092463 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 459'6 | -13'4 | 473'2 | ... | ... | -0.211917 |
-0.092746 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 469'6 | -13'4 | 483'2 | ... | ... | -0.216478 |
-0.093025 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 479'6 | -13'4 | 493'2 | ... | ... | -0.221035 |
-0.093298 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 489'6 | -13'4 | 503'2 | ... | ... | -0.225591 |
-0.093569 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 499'6 | -13'4 | 513'2 | ... | ... | -0.230144 |
-0.093837 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 509'6 | -13'4 | 523'2 | ... | ... | -0.234695 |
-0.094101 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 519'6 | -13'4 | 533'2 | ... | ... | -0.239243 |
-0.09436 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 529'6 | -13'4 | 543'2 | ... | ... | -0.243789 |
-0.094607 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 539'6 | -13'4 | 553'2 | ... | ... | -0.248333 |
-0.09485 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 549'6 | -13'4 | 563'2 | ... | ... | -0.252874 |
-0.09509 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 559'6 | -13'4 | 573'2 | ... | ... | -0.257413 |
-0.095325 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 569'6 | -13'4 | 583'2 | ... | ... | -0.261949 |
-0.095558 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 579'6 | -13'4 | 593'2 | ... | ... | -0.266483 |
-0.095787 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 589'6 | -13'4 | 603'2 | ... | ... | -0.271015 |
-0.096013 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 599'6 | -13'4 | 613'2 | ... | ... | -0.275544 |
-0.096235 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 609'6 | -13'4 | 623'2 | ... | ... | -0.28007 |
-0.096451 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 619'6 | -13'4 | 633'2 | ... | ... | -0.284595 |
-0.096661 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 629'6 | -13'4 | 643'2 | ... | ... | -0.289117 |
-0.096867 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 639'6 | -13'4 | 653'2 | ... | ... | -0.293636 |
-0.09707 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 649'6 | -13'4 | 663'2 | ... | ... | -0.298154 |
-0.098973 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 749'6 | -13'4 | 763'2 | ... | ... | -0.343204 |
-0.100624 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 849'6 | -13'4 | 863'2 | ... | ... | -0.388007 |
-0.102084 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 949'6 | -13'4 | 963'2 | ... | ... | -0.432568 |
-0.107536 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1449'6 | -13'4 | 1463'2 | ... | ... | -0.652074 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.