Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.047164 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30592 |
0.045712 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.3046 |
0.044259 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.303231 |
0.042807 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30181 |
0.041355 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.300293 |
0.039902 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.298721 |
0.03845 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.297091 |
0.036998 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.295366 |
0.035545 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.29356 |
0.034093 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.291684 |
0.032641 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.289702 |
0.031189 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.287613 |
0.029736 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.285454 |
0.028284 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.28316 |
0.027558 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.281963 |
0.026832 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.280739 |
0.026105 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.279485 |
0.025379 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.278196 |
0.024653 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.276843 |
0.023927 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275456 |
0.023201 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.274048 |
0.022475 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.272602 |
0.021748 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.271097 |
0.021022 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.269524 |
0.020296 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.267903 |
0.01957 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266231 |
0.018844 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.264503 |
0.018118 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.262696 |
0.017392 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.260825 |
0.016665 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258885 |
0.015939 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256835 |
0.015213 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254701 |
0.014487 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252492 |
0.013761 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250155 |
0.013035 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247675 |
0.012308 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.245102 |
0.011582 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242353 |
0.010856 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239429 |
0.01013 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236336 |
0.009404 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233006 |
0.008678 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229429 |
0.007951 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.225562 |
0.007225 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.221332 |
-0.026971 | ... | ... | 44'6 | 0'0 | 44'6 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.216708 |
-0.22113 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.36445 |
-0.359335 | ... | ... | 35'0 | 0'0 | 35'0 | 5600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.481621 |
-0.467215 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.677119 |
-0.736474 | ... | ... | 25'4 | 0'0 | 25'4 | 5700 | 0'7 | -0'1 | 1'0 | 1'0 | 0'7 | -0.820893 |
-1.055154 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 1'5 | 0'0 | 1'5 | ... | ... | -1.184018 |
-1.348105 | ... | ... | 17'0 | 0'0 | 17'0 | 5800 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -1.244614 |
-1.681406 | ... | ... | 13'4 | 0'0 | 13'4 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | -1.759908 |
-1.88417 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 5'5 | -0'2 | 5'7 | 5'5 | 5'3 | -1.884494 |
-1.96712 | ... | ... | 7'6 | 0'0 | 7'6 | 5950 | 8'2 | 0'0 | 8'2 | ... | ... | -2.029557 |
-1.992076 | 7'0 | 4'7 | 5'5 | 0'2 | 5'7 | 6000 | 11'1 | 0'0 | 11'1 | ... | ... | -1.991719 |
-1.786271 | ... | ... | 4'0 | 0'0 | 4'0 | 6050 | 14'4 | 0'0 | 14'4 | ... | ... | -1.86346 |
-1.562318 | ... | ... | 2'6 | 0'0 | 2'6 | 6100 | 18'2 | 0'0 | 18'2 | 18'2 | 18'2 | -1.657143 |
-1.129095 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | -1.434334 |
-1.063092 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | -1.277402 |
-0.868721 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | -1.04158 |
-0.708138 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | -0.90872 |
-0.620277 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | -0.842521 |
-0.513009 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | -0.760257 |
-0.383918 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | -0.662017 |
-0.391901 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | -0.678175 |
-0.229802 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | -0.558836 |
-0.233362 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | -0.570054 |
-0.236664 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | -0.580639 |
-0.23975 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | -0.590661 |
-0.242653 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | -0.600212 |
-0.245388 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | -0.609341 |
-0.24796 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | -0.618063 |
-0.250425 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | -0.626477 |
-0.252759 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | -0.634584 |
-0.254953 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | -0.642393 |
-0.257094 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | -0.649962 |
-0.259152 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | -0.657328 |
-0.261081 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | -0.664456 |
-0.262935 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | -0.671394 |
-0.264752 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | -0.678161 |
-0.266518 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | -0.684775 |
-0.26818 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | -0.691222 |
-0.269789 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | -0.697531 |
-0.271351 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | -0.703713 |
-0.272874 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | -0.709777 |
-0.27436 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | -0.71572 |
-0.275781 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | -0.721536 |
-0.277164 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | -0.727267 |
-0.278514 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | -0.732911 |
-0.281111 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | -0.743945 |
-0.283543 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | -0.754613 |
-0.28589 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | -0.764998 |
-0.288141 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | -0.775152 |
-0.290239 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | -0.785056 |
-0.292257 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | -0.794732 |
-0.294237 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | -0.804221 |
-0.296129 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | -0.813539 |
-0.297919 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | -0.822662 |
-0.299652 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | -0.831634 |
-0.301333 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | -0.840483 |
-0.302961 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | -0.849208 |
-0.304522 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | -0.857815 |
-0.306039 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.866269 |
-0.307517 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | -0.874621 |
-0.308958 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | -0.882879 |
-0.310346 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | -0.89105 |
-0.31167 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | -0.899139 |
-0.312963 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | -0.907131 |
-0.314234 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | -0.915039 |
-0.31549 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | -0.922877 |
-0.316719 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | -0.93065 |
-0.317895 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | -0.938362 |
-0.319033 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | -0.946015 |
-0.320148 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | -0.953612 |
-0.321241 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | -0.961129 |
-0.322314 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | -0.968584 |
-0.323367 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | -0.975991 |
-0.324394 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | -0.983353 |
-0.325375 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | -0.990672 |
-0.326348 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | -0.99795 |
-0.327308 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | -1.005188 |
-0.328253 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | -1.012387 |
-0.329183 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | -1.019532 |
-0.330098 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | -1.026627 |
-0.330998 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | -1.033689 |
-0.331864 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | -1.040724 |
-0.332706 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | -1.047729 |
-0.333535 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | -1.054705 |
-0.334351 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | -1.061652 |
-0.335156 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | -1.068573 |
-0.33595 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | -1.075466 |
-0.336733 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | -1.082333 |
-0.343895 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | -1.149493 |
-0.350044 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | -1.214653 |
-0.355461 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | -1.278349 |
-0.375516 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | -1.582655 |
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.