Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.041284 | ... | ... | 277'4 | 12'6 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021474 |
0.039868 | ... | ... | 267'4 | 12'6 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021367 |
0.038452 | ... | ... | 257'4 | 12'6 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021254 |
0.037035 | ... | ... | 247'4 | 12'6 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021138 |
0.035619 | ... | ... | 237'4 | 12'6 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021014 |
0.034203 | ... | ... | 227'4 | 12'6 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020885 |
0.032787 | ... | ... | 217'4 | 12'6 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02075 |
0.03137 | ... | ... | 207'4 | 12'6 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020607 |
0.029954 | ... | ... | 197'4 | 12'6 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020458 |
0.028538 | ... | ... | 187'4 | 12'6 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020302 |
0.027122 | ... | ... | 177'4 | 12'6 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020136 |
0.025705 | ... | ... | 167'4 | 12'6 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01996 |
0.024289 | ... | ... | 157'4 | 12'6 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019775 |
0.022873 | ... | ... | 147'4 | 12'6 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019578 |
0.022165 | ... | ... | 142'4 | 12'6 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019476 |
0.021456 | ... | ... | 137'4 | 12'6 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01937 |
0.020748 | ... | ... | 132'4 | 12'6 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01926 |
0.02004 | ... | ... | 127'4 | 12'6 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019145 |
0.019332 | ... | ... | 122'4 | 12'6 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019027 |
0.018624 | ... | ... | 117'4 | 12'6 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018906 |
0.017916 | ... | ... | 112'4 | 12'6 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018779 |
0.017208 | ... | ... | 107'4 | 12'6 | 120'2 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.018647 |
0.0165 | ... | ... | 102'5 | 12'5 | 115'2 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | -0.01851 |
0.015791 | ... | ... | 97'5 | 12'5 | 110'2 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.032259 |
0.015083 | ... | ... | 92'6 | 12'5 | 105'3 | 4550 | 0'2 | -0'2 | 0'4 | ... | ... | -0.031971 |
0.014375 | ... | ... | 87'7 | 12'4 | 100'3 | 4600 | 0'3 | -0'2 | 0'5 | 0'5 | 0'2 | -0.043727 |
0.013667 | ... | ... | 83'0 | 12'4 | 95'4 | 4650 | 0'3 | -0'3 | 0'6 | ... | ... | -0.043267 |
0.012959 | ... | ... | 78'1 | 12'3 | 90'4 | 4700 | 0'4 | -0'3 | 0'7 | 0'7 | 0'3 | -0.053585 |
0.012251 | ... | ... | 73'3 | 12'2 | 85'5 | 4750 | 0'5 | -0'4 | 1'1 | 1'0 | 0'5 | -0.06288 |
0.011543 | ... | ... | 68'5 | 12'2 | 80'7 | 4800 | 0'6 | -0'5 | 1'3 | 1'3 | 0'5 | -0.071294 |
0.010834 | ... | ... | 64'0 | 12'0 | 76'0 | 4850 | 1'0 | -0'5 | 1'5 | 1'5 | 0'6 | -0.087232 |
0.004332 | ... | ... | 59'3 | 11'7 | 71'2 | 4900 | 1'2 | -0'7 | 2'1 | 2'1 | 2'0 | -0.101219 |
-0.020939 | ... | ... | 54'7 | 11'5 | 66'4 | 4950 | 1'4 | -1'1 | 2'5 | 2'5 | 2'2 | -0.113511 |
-0.04892 | ... | ... | 50'5 | 11'2 | 61'7 | 5000 | 1'7 | -1'3 | 3'2 | 3'2 | 1'4 | -0.130576 |
-0.078575 | ... | ... | 46'3 | 11'0 | 57'3 | 5050 | 2'2 | -1'6 | 4'0 | 4'0 | 1'6 | -0.145173 |
-0.102547 | ... | ... | 42'3 | 10'4 | 52'7 | 5100 | 2'7 | -2'1 | 5'0 | 5'0 | 2'3 | -0.167845 |
-0.133083 | ... | ... | 38'5 | 10'0 | 48'5 | 5150 | 3'4 | -2'6 | 6'2 | 6'1 | 2'6 | -0.18649 |
-0.162093 | ... | ... | 35'0 | 9'4 | 44'4 | 5200 | 4'3 | -3'2 | 7'5 | 7'6 | 3'4 | -0.209734 |
-0.192894 | ... | ... | 31'6 | 8'7 | 40'5 | 5250 | 5'3 | -3'7 | 9'2 | 9'0 | 4'5 | -0.231609 |
-0.219965 | ... | ... | 28'5 | 8'2 | 36'7 | 5300 | 6'5 | -4'4 | 11'1 | 7'1 | 5'2 | -0.25468 |
-0.243052 | ... | ... | 25'5 | 7'5 | 33'2 | 5350 | 8'1 | -5'1 | 13'2 | 9'2 | 6'4 | -0.277358 |
-0.267396 | 35'0 | 22'2 | 23'0 | 7'0 | 30'0 | 5400 | 9'6 | -5'6 | 15'4 | 16'0 | 7'6 | -0.295793 |
-0.286201 | 22'1 | 19'3 | 20'4 | 6'3 | 26'7 | 5450 | 11'5 | -6'3 | 18'0 | 18'0 | 9'4 | -0.31227 |
-0.301873 | 21'0 | 17'5 | 18'1 | 5'7 | 24'0 | 5500 | 13'6 | -6'7 | 20'5 | 21'1 | 11'3 | -0.326141 |
-0.311809 | 20'0 | 15'0 | 16'0 | 5'2 | 21'2 | 5550 | 16'0 | -7'4 | 23'4 | 20'4 | 13'3 | -0.334807 |
-0.320502 | 21'0 | 14'0 | 14'1 | 4'6 | 18'7 | 5600 | 18'5 | -8'0 | 26'5 | 20'0 | 15'4 | -0.342736 |
-0.323571 | 18'0 | 12'0 | 12'4 | 4'1 | 16'5 | 5650 | 21'3 | -8'4 | 29'7 | 18'2 | 18'2 | -0.345547 |
-0.323567 | 17'0 | 10'4 | 10'7 | 3'6 | 14'5 | 5700 | 24'2 | -9'1 | 33'3 | 20'6 | 20'6 | -0.343498 |
-0.318646 | 16'0 | 9'4 | 9'4 | 3'2 | 12'6 | 5750 | 27'4 | -9'3 | 36'7 | ... | ... | -0.341568 |
-0.311692 | 12'5 | 7'4 | 8'2 | 2'7 | 11'1 | 5800 | 30'6 | -10'0 | 40'6 | ... | ... | -0.333284 |
-0.300888 | 10'1 | 8'6 | 7'2 | 2'3 | 9'5 | 5850 | 34'3 | -10'2 | 44'5 | ... | ... | -0.326628 |
-0.289687 | 10'3 | 7'4 | 6'2 | 2'1 | 8'3 | 5900 | 38'0 | -10'5 | 48'5 | ... | ... | -0.314585 |
-0.276172 | 9'5 | 7'0 | 5'4 | 1'6 | 7'2 | 5950 | 41'7 | -10'7 | 52'6 | ... | ... | -0.303284 |
-0.261019 | 8'6 | 4'2 | 4'6 | 1'4 | 6'2 | 6000 | 45'7 | -11'1 | 57'0 | ... | ... | -0.290715 |
-0.244971 | 7'5 | 5'0 | 4'1 | 1'2 | 5'3 | 6050 | 50'0 | -11'3 | 61'3 | ... | ... | -0.277589 |
-0.233065 | 6'3 | 4'3 | 3'5 | 1'1 | 4'6 | 6100 | 54'2 | -11'5 | 65'7 | ... | ... | -0.264665 |
-0.21814 | 5'6 | 4'7 | 3'1 | 1'0 | 4'1 | 6150 | 58'5 | -11'7 | 70'4 | 69'0 | 67'6 | -0.252754 |
-0.200081 | 4'7 | 3'0 | 2'6 | 0'6 | 3'4 | 6200 | 63'1 | -11'7 | 75'0 | ... | ... | -0.242689 |
-0.189443 | 4'4 | 2'2 | 2'4 | 0'5 | 3'1 | 6250 | 67'5 | -12'1 | 79'6 | ... | ... | -0.230596 |
-0.176998 | 3'4 | 2'2 | 2'1 | 0'5 | 2'6 | 6300 | 72'2 | -12'1 | 84'3 | ... | ... | -0.221491 |
-0.162687 | 3'1 | 3'1 | 1'7 | 0'4 | 2'3 | 6350 | 76'7 | -12'2 | 89'1 | ... | ... | -0.210938 |
-0.15296 | 1'7 | 1'7 | 1'5 | 0'4 | 2'1 | 6400 | 81'5 | -12'2 | 93'7 | ... | ... | -0.204503 |
-0.142043 | 2'3 | 2'3 | 1'4 | 0'3 | 1'7 | 6450 | 86'3 | -12'3 | 98'6 | ... | ... | -0.197183 |
-0.137163 | 1'5 | 1'5 | 1'3 | 0'3 | 1'6 | 6500 | 91'1 | -12'4 | 103'5 | ... | ... | -0.188995 |
-0.124185 | 1'1 | 1'0 | 1'2 | 0'2 | 1'4 | 6550 | 96'0 | -12'4 | 108'4 | ... | ... | -0.186224 |
-0.117954 | 1'6 | 1'6 | 1'1 | 0'2 | 1'3 | 6600 | 100'7 | -12'4 | 113'3 | ... | ... | -0.183071 |
-0.111192 | 1'1 | 1'0 | 1'0 | 0'2 | 1'2 | 6650 | 105'6 | -12'4 | 118'2 | ... | ... | -0.17955 |
-0.103889 | 1'0 | 1'0 | 0'7 | 0'2 | 1'1 | 6700 | 110'5 | -12'4 | 123'1 | ... | ... | -0.175676 |
-0.096025 | 0'6 | 0'6 | 0'7 | 0'1 | 1'0 | 6750 | 115'4 | -12'4 | 128'0 | ... | ... | -0.171465 |
-0.087572 | 0'6 | 0'6 | 0'6 | 0'1 | 0'7 | 6800 | 120'3 | -12'5 | 133'0 | ... | ... | -0.166922 |
-0.088406 | ... | ... | 0'6 | 0'1 | 0'7 | 6850 | 125'2 | -12'5 | 137'7 | ... | ... | -0.16206 |
-0.079185 | ... | ... | 0'5 | 0'1 | 0'6 | 6900 | 130'2 | -12'5 | 142'7 | ... | ... | -0.164398 |
-0.079858 | ... | ... | 0'5 | 0'1 | 0'6 | 6950 | 135'1 | -12'5 | 147'6 | ... | ... | -0.159116 |
-0.069824 | ... | ... | 0'4 | 0'1 | 0'5 | 7000 | 140'1 | -12'5 | 152'6 | ... | ... | -0.161316 |
-0.070356 | ... | ... | 0'4 | 0'1 | 0'5 | 7050 | 145'0 | -12'6 | 157'6 | ... | ... | -0.155641 |
-0.059427 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | -12'5 | 162'5 | ... | ... | -0.157723 |
-0.059833 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | -12'5 | 167'5 | ... | ... | -0.159782 |
-0.060226 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 7200 | 159'7 | -12'6 | 172'5 | ... | ... | -0.153662 |
-0.04816 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | -12'6 | 177'5 | ... | ... | -0.155626 |
-0.048443 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | -12'6 | 182'5 | ... | ... | -0.157571 |
-0.048717 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | -12'5 | 187'4 | ... | ... | -0.1595 |
-0.048984 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | -12'6 | 192'4 | ... | ... | -0.152916 |
-0.035443 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | -12'6 | 197'4 | ... | ... | -0.154771 |
-0.035615 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | -12'6 | 202'4 | ... | ... | -0.156614 |
-0.035783 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | -12'6 | 207'4 | ... | ... | -0.158445 |
-0.035947 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | -12'6 | 212'4 | ... | ... | -0.160265 |
-0.036109 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | -12'6 | 217'4 | ... | ... | -0.162074 |
-0.036267 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | -12'6 | 222'4 | ... | ... | -0.163874 |
-0.036569 | ... | ... | 0'1 | 0'1 | 0'2 | 7800 | 219'6 | -12'6 | 232'4 | ... | ... | -0.167445 |
-0.036858 | ... | ... | 0'1 | 0'1 | 0'2 | 7900 | 229'6 | -12'6 | 242'4 | ... | ... | -0.170982 |
-0.02089 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | -12'6 | 252'4 | ... | ... | -0.174489 |
-0.02103 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | -12'6 | 262'4 | ... | ... | -0.177966 |
-0.021161 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | -12'6 | 272'4 | ... | ... | -0.181417 |
-0.021288 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | -12'6 | 282'4 | ... | ... | -0.184845 |
-0.021411 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | -12'6 | 292'4 | ... | ... | -0.18825 |
-0.02153 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | -12'6 | 302'4 | ... | ... | -0.191636 |
-0.021643 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | -12'6 | 312'4 | ... | ... | -0.195001 |
-0.021753 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | -12'6 | 322'4 | ... | ... | -0.198349 |
-0.021861 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | -12'6 | 332'4 | ... | ... | -0.20168 |
-0.021965 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | -12'6 | 342'4 | ... | ... | -0.204996 |
-0.022068 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | -12'6 | 352'4 | ... | ... | -0.208297 |
-0.022164 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | -12'6 | 362'4 | ... | ... | -0.211585 |
-0.022258 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | -12'6 | 372'4 | ... | ... | -0.21486 |
-0.02235 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | -12'6 | 382'4 | ... | ... | -0.218121 |
-0.02244 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | -12'6 | 392'4 | ... | ... | -0.221371 |
-0.022528 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | -12'6 | 402'4 | ... | ... | -0.22461 |
-0.022615 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | -12'6 | 412'4 | ... | ... | -0.227838 |
-0.022697 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | -12'6 | 422'4 | ... | ... | -0.231056 |
-0.022778 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | -12'6 | 432'4 | ... | ... | -0.234265 |
-0.022857 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | -12'6 | 442'4 | ... | ... | -0.237464 |
-0.022935 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | -12'6 | 452'4 | ... | ... | -0.240655 |
-0.023011 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | -12'6 | 462'4 | ... | ... | -0.243837 |
-0.023086 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | -12'6 | 472'4 | ... | ... | -0.24701 |
-0.023157 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | -12'6 | 482'4 | ... | ... | -0.250175 |
-0.023227 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | -12'6 | 492'4 | ... | ... | -0.253332 |
-0.023295 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | -12'6 | 502'4 | ... | ... | -0.256483 |
-0.023363 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | -12'6 | 512'4 | ... | ... | -0.259626 |
-0.02343 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | -12'6 | 522'4 | ... | ... | -0.262762 |
-0.023496 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | -12'6 | 532'4 | ... | ... | -0.265892 |
-0.023561 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | -12'6 | 542'4 | ... | ... | -0.269015 |
-0.023624 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | -12'6 | 552'4 | ... | ... | -0.272132 |
-0.023685 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | -12'6 | 562'4 | ... | ... | -0.275243 |
-0.023745 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | -12'6 | 572'4 | ... | ... | -0.278348 |
-0.023804 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | -12'6 | 582'4 | ... | ... | -0.281446 |
-0.023862 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | -12'6 | 592'4 | ... | ... | -0.284539 |
-0.023919 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | -12'6 | 602'4 | ... | ... | -0.287626 |
-0.023976 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | -12'6 | 612'4 | ... | ... | -0.290708 |
-0.024032 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | -12'6 | 622'4 | ... | ... | -0.293784 |
-0.024087 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | -12'6 | 632'4 | ... | ... | -0.296856 |
-0.024139 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | -12'6 | 642'4 | ... | ... | -0.299922 |
-0.024191 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | -12'6 | 652'4 | ... | ... | -0.302984 |
-0.024675 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | -12'6 | 752'4 | ... | ... | -0.333343 |
-0.025095 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | -12'6 | 852'4 | ... | ... | -0.363289 |
-0.025463 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | -12'6 | 952'4 | ... | ... | -0.392869 |
-0.026844 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | -12'6 | 1452'4 | ... | ... | -0.536268 |
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.