Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.040691 | ... | ... | 266'6 | 0'0 | 266'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085476 |
0.039239 | ... | ... | 256'6 | 0'0 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085027 |
0.037787 | ... | ... | 246'6 | 0'0 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08456 |
0.036335 | ... | ... | 236'6 | 0'0 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084068 |
0.034883 | ... | ... | 226'6 | 0'0 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083548 |
0.033431 | ... | ... | 216'6 | 0'0 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083006 |
0.031979 | ... | ... | 206'6 | 0'0 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082437 |
0.030527 | ... | ... | 196'6 | 0'0 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081837 |
0.029075 | ... | ... | 186'6 | 0'0 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08121 |
0.027623 | ... | ... | 176'6 | 0'0 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080541 |
0.026171 | ... | ... | 166'6 | 0'0 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079835 |
0.024719 | ... | ... | 156'6 | 0'0 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079091 |
0.023267 | ... | ... | 146'6 | 0'0 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078298 |
0.021815 | ... | ... | 136'6 | 0'0 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077461 |
0.02109 | ... | ... | 131'6 | 0'0 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077014 |
0.020364 | ... | ... | 126'6 | 0'0 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076552 |
0.019638 | ... | ... | 121'6 | 0'0 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076076 |
0.018912 | ... | ... | 116'6 | 0'0 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075589 |
0.018186 | ... | ... | 111'6 | 0'0 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075076 |
0.01746 | ... | ... | 106'7 | 0'0 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074543 |
0.016734 | ... | ... | 101'7 | 0'0 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07399 |
0.016008 | ... | ... | 96'7 | 0'0 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073411 |
0.015282 | ... | ... | 91'7 | 0'0 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072805 |
0.014556 | ... | ... | 86'7 | 0'0 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072175 |
0.01383 | ... | ... | 81'7 | 0'0 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.071514 |
0.013104 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070808 |
0.012378 | ... | ... | 71'7 | 0'0 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070077 |
0.011652 | ... | ... | 66'7 | 0'0 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069299 |
0.010926 | ... | ... | 61'7 | 0'0 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068467 |
0.0102 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067592 |
0.009474 | ... | ... | 51'7 | 0'0 | 51'7 | 4850 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.115948 |
0.008748 | ... | ... | 47'0 | 0'0 | 47'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114013 |
0.008022 | ... | ... | 42'1 | 0'0 | 42'1 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.064536 |
0.007296 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | -0.06334 |
0.00657 | ... | ... | 32'4 | 0'0 | 32'4 | 5050 | 0'3 | -0'4 | 0'7 | 0'3 | 0'2 | -0.146502 |
0.005844 | ... | ... | 28'0 | 0'0 | 28'0 | 5100 | 0'2 | -1'0 | 1'2 | 0'6 | 0'2 | -0.104378 |
0.005118 | ... | ... | 23'5 | 0'0 | 23'5 | 5150 | 0'3 | -1'4 | 1'7 | 1'2 | 0'3 | -0.138019 |
0.004392 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 1'0 | -1'7 | 2'7 | 1'7 | 0'7 | -0.273043 |
-0.473601 | 27'5 | 27'5 | 16'0 | 11'5 | 27'5 | 5250 | 1'2 | -3'0 | 4'2 | 2'7 | 1'2 | -0.303537 |
0.00294 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 5300 | 2'1 | -4'0 | 6'1 | 3'5 | 2'0 | -0.409548 |
0.002214 | ... | ... | 10'1 | 0'0 | 10'1 | 5350 | 3'0 | -5'3 | 8'3 | 6'7 | 3'0 | -0.473192 |
-0.404925 | 13'1 | 8'3 | 7'7 | 5'2 | 13'1 | 5400 | 6'1 | -5'0 | 11'1 | 10'5 | 4'0 | -0.691023 |
-0.423161 | 9'2 | 9'2 | 6'0 | 3'2 | 9'2 | 5450 | 7'6 | -6'4 | 14'2 | 10'0 | 7'6 | -0.709058 |
-0.48101 | 12'5 | 6'5 | 4'4 | 2'3 | 6'7 | 5500 | 12'0 | -5'6 | 17'6 | 14'7 | 12'0 | -0.864039 |
-0.71465 | 8'1 | 5'2 | 3'3 | 4'5 | 8'0 | 5550 | 11'6 | -9'7 | 21'5 | 12'5 | 11'6 | -0.640336 |
-0.69194 | 6'2 | 2'4 | 2'4 | 3'6 | 6'2 | 5600 | 25'6 | 0'0 | 25'6 | ... | ... | -1.434389 |
-0.606229 | 6'2 | 3'0 | 1'7 | 2'4 | 4'3 | 5650 | 30'0 | 0'0 | 30'0 | ... | ... | -1.4994 |
-0.598171 | 5'0 | 1'3 | 1'3 | 2'3 | 3'6 | 5700 | 34'5 | 0'0 | 34'5 | ... | ... | -1.576868 |
-0.552293 | 3'0 | 1'5 | 1'0 | 2'0 | 3'0 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | -1.641822 |
-0.442795 | 3'6 | 1'5 | 0'6 | 1'2 | 2'0 | 5800 | 37'6 | -6'2 | 44'0 | 37'6 | 37'6 | -1.141073 |
-0.44371 | 2'3 | 0'4 | 0'5 | 1'2 | 1'7 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | -1.763555 |
-0.394319 | 1'4 | 0'7 | 0'3 | 1'1 | 1'4 | 5900 | 53'5 | 0'0 | 53'5 | ... | ... | -1.824458 |
-0.304247 | 1'0 | 0'4 | 0'3 | 0'5 | 1'0 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | -1.879784 |
-0.253024 | 1'4 | 0'4 | 0'2 | 0'4 | 0'6 | 6000 | 63'4 | 0'0 | 63'4 | ... | ... | -1.94234 |
-0.111706 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'0 | 68'3 | ... | ... | -1.988788 |
-0.113817 | 1'0 | 0'2 | 0'1 | 0'1 | 0'2 | 6100 | 73'3 | 0'0 | 73'3 | ... | ... | -2.044151 |
-0.159019 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6150 | 78'3 | 0'0 | 78'3 | ... | ... | -2.096664 |
-0.067503 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | -2.146614 |
-0.068389 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | -2.194277 |
-0.069224 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'0 | 93'3 | ... | ... | -2.239842 |
-0.07001 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'0 | 98'3 | ... | ... | -2.283519 |
-0.070747 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 91'0 | -12'3 | 103'3 | 91'0 | 91'0 | -0.440244 |
-0.071455 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'0 | 108'3 | ... | ... | -2.365803 |
-0.072126 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 100'0 | -13'2 | 113'2 | 100'0 | 100'0 | -0.151368 |
-0.072755 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'0 | 118'2 | ... | ... | -2.426997 |
-0.073368 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'0 | 123'2 | ... | ... | -2.463024 |
-0.073959 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'0 | 128'2 | ... | ... | -2.497872 |
-0.074512 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'0 | 133'2 | ... | ... | -2.531629 |
-0.075045 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'0 | 138'2 | ... | ... | -2.564375 |
-0.075563 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'0 | 143'2 | ... | ... | -2.596158 |
-0.076068 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'0 | 148'2 | ... | ... | -2.62703 |
-0.076545 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'0 | 153'2 | ... | ... | -2.657065 |
-0.077008 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'0 | 158'2 | ... | ... | -2.686299 |
-0.077456 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'0 | 163'2 | ... | ... | -2.714773 |
-0.077892 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'0 | 168'2 | ... | ... | -2.742533 |
-0.078313 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'0 | 173'2 | ... | ... | -2.769613 |
-0.078721 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'0 | 178'2 | ... | ... | -2.796046 |
-0.079118 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'0 | 183'2 | ... | ... | -2.821863 |
-0.079505 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'0 | 188'2 | ... | ... | -2.847098 |
-0.079883 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'0 | 193'2 | ... | ... | -2.871782 |
-0.080248 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'0 | 198'2 | ... | ... | -2.895933 |
-0.080597 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'0 | 203'2 | ... | ... | -2.919569 |
-0.080941 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'0 | 208'2 | ... | ... | -2.942715 |
-0.081281 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'0 | 213'2 | ... | ... | -2.965402 |
-0.081615 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'0 | 218'2 | ... | ... | -2.987643 |
-0.081941 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'0 | 223'2 | ... | ... | -3.009455 |
-0.082257 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'0 | 228'2 | ... | ... | -3.030854 |
-0.082561 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'0 | 233'2 | ... | ... | -3.051856 |
-0.083151 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'0 | 243'2 | ... | ... | -3.092743 |
-0.083719 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'0 | 253'2 | ... | ... | -3.132206 |
-0.084275 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'0 | 263'2 | ... | ... | -3.170355 |
-0.084797 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | -3.207288 |
-0.085302 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'0 | 283'2 | ... | ... | -3.243073 |
-0.085792 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'0 | 293'2 | ... | ... | -3.277781 |
-0.086267 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'0 | 303'2 | ... | ... | -3.311482 |
-0.086714 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'0 | 313'2 | ... | ... | -3.344233 |
-0.087154 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'0 | 323'2 | ... | ... | -3.376088 |
-0.087583 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'0 | 333'2 | ... | ... | -3.407103 |
-0.088001 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'0 | 343'2 | ... | ... | -3.437322 |
-0.088405 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'0 | 353'2 | ... | ... | -3.466783 |
-0.08879 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'0 | 363'2 | ... | ... | -3.495522 |
-0.089165 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'0 | 373'2 | ... | ... | -3.523579 |
-0.089531 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'0 | 383'2 | ... | ... | -3.55099 |
-0.08989 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'0 | 393'2 | ... | ... | -3.577781 |
-0.090244 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'0 | 403'2 | ... | ... | -3.603983 |
-0.090583 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'0 | 413'2 | ... | ... | -3.629623 |
-0.090913 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'0 | 423'2 | ... | ... | -3.654729 |
-0.091236 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'0 | 433'2 | ... | ... | -3.679321 |
-0.091552 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'0 | 443'2 | ... | ... | -3.70342 |
-0.091863 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'0 | 453'2 | ... | ... | -3.727045 |
-0.092168 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'0 | 463'2 | ... | ... | -3.750215 |
-0.092463 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'0 | 473'2 | ... | ... | -3.772953 |
-0.092746 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'0 | 483'2 | ... | ... | -3.795273 |
-0.093025 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'0 | 493'2 | ... | ... | -3.817191 |
-0.093298 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'0 | 503'2 | ... | ... | -3.838723 |
-0.093569 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'0 | 513'2 | ... | ... | -3.859882 |
-0.093837 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'0 | 523'2 | ... | ... | -3.880686 |
-0.094101 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'0 | 533'2 | ... | ... | -3.901144 |
-0.09436 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'0 | 543'2 | ... | ... | -3.921269 |
-0.094607 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'0 | 553'2 | ... | ... | -3.941071 |
-0.09485 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'0 | 563'2 | ... | ... | -3.960561 |
-0.09509 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'0 | 573'2 | ... | ... | -3.979751 |
-0.095325 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'0 | 583'2 | ... | ... | -3.99865 |
-0.095558 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'0 | 593'2 | ... | ... | -4.017265 |
-0.095787 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'0 | 603'2 | ... | ... | -4.035608 |
-0.096013 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'0 | 613'2 | ... | ... | -4.053688 |
-0.096235 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'0 | 623'2 | ... | ... | -4.071511 |
-0.096451 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'0 | 633'2 | ... | ... | -4.089086 |
-0.096661 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'0 | 643'2 | ... | ... | -4.106421 |
-0.096867 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'0 | 653'2 | ... | ... | -4.123523 |
-0.09707 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'0 | 663'2 | ... | ... | -4.140398 |
-0.098973 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'0 | 763'2 | ... | ... | -4.297994 |
-0.100624 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'0 | 863'2 | ... | ... | -4.438651 |
-0.102084 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'0 | 963'2 | ... | ... | -4.566021 |
-0.107536 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'0 | 1463'2 | ... | ... | -5.074447 |
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.