Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.089983 | ... | ... | 290'2 | 0'0 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02146 |
-0.087018 | ... | ... | 280'2 | 0'0 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021352 |
-0.084033 | ... | ... | 270'2 | 0'0 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021239 |
-0.08103 | ... | ... | 260'2 | 0'0 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021122 |
-0.07801 | ... | ... | 250'2 | 0'0 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020998 |
-0.074976 | ... | ... | 240'2 | 0'0 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020868 |
-0.071927 | ... | ... | 230'2 | 0'0 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020732 |
-0.068866 | ... | ... | 220'2 | 0'0 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020589 |
-0.065795 | ... | ... | 210'2 | 0'0 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020439 |
-0.062713 | ... | ... | 200'2 | 0'0 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020282 |
-0.059624 | ... | ... | 190'2 | 0'0 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020114 |
-0.056526 | ... | ... | 180'2 | 0'0 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019938 |
-0.053421 | ... | ... | 170'2 | 0'0 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019751 |
-0.05031 | ... | ... | 160'2 | 0'0 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019553 |
-0.048752 | ... | ... | 155'2 | 0'0 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01945 |
-0.047193 | ... | ... | 150'2 | 0'0 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019343 |
-0.045632 | ... | ... | 145'2 | 0'0 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019231 |
-0.044071 | ... | ... | 140'2 | 0'0 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019116 |
-0.042508 | ... | ... | 135'2 | 0'0 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018997 |
-0.040944 | ... | ... | 130'2 | 0'0 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018875 |
-0.039379 | ... | ... | 125'2 | 0'0 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018747 |
-0.037814 | ... | ... | 120'2 | 0'0 | 120'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018613 |
-0.036247 | ... | ... | 115'2 | 0'0 | 115'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018475 |
-0.03468 | ... | ... | 110'2 | 0'0 | 110'2 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032188 |
-0.044034 | ... | ... | 105'3 | 0'0 | 105'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031897 |
-0.042449 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043614 |
-0.051061 | ... | ... | 95'4 | 0'0 | 95'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043149 |
-0.049424 | ... | ... | 90'4 | 0'0 | 90'4 | 4700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.053422 |
-0.057308 | ... | ... | 85'5 | 0'0 | 85'5 | 4750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06267 |
-0.07316 | ... | ... | 80'7 | 0'0 | 80'7 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.071032 |
-0.079378 | ... | ... | 76'0 | 0'0 | 76'0 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.086873 |
-0.092532 | ... | ... | 71'2 | 0'0 | 71'2 | 4900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.100755 |
-0.104199 | ... | ... | 66'4 | 0'0 | 66'4 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | -0.112932 |
-0.120765 | ... | ... | 61'7 | 0'0 | 61'7 | 5000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.129825 |
-0.140672 | ... | ... | 57'3 | 0'0 | 57'3 | 5050 | 2'2 | 0'0 | 2'2 | ... | ... | -0.144234 |
-0.15745 | ... | ... | 52'7 | 0'0 | 52'7 | 5100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.166607 |
-0.180504 | ... | ... | 48'5 | 0'0 | 48'5 | 5150 | 3'4 | 0'0 | 3'4 | ... | ... | -0.184923 |
-0.203143 | ... | ... | 44'4 | 0'0 | 44'4 | 5200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.207713 |
-0.228086 | ... | ... | 40'5 | 0'0 | 40'5 | 5250 | 5'3 | 0'0 | 5'3 | ... | ... | -0.229043 |
-0.250234 | ... | ... | 36'7 | 0'0 | 36'7 | 5300 | 6'5 | 0'0 | 6'5 | ... | ... | -0.25142 |
-0.269104 | ... | ... | 33'2 | 0'0 | 33'2 | 5350 | 8'1 | 0'0 | 8'1 | ... | ... | -0.273253 |
-0.289556 | ... | ... | 30'0 | 0'0 | 30'0 | 5400 | 9'6 | 0'0 | 9'6 | ... | ... | -0.290718 |
-0.305077 | ... | ... | 26'7 | 0'0 | 26'7 | 5450 | 11'5 | 0'0 | 11'5 | ... | ... | -0.306046 |
-0.317889 | ... | ... | 24'0 | 0'0 | 24'0 | 5500 | 13'6 | 0'0 | 13'6 | ... | ... | -0.318585 |
-0.325375 | ... | ... | 21'2 | 0'0 | 21'2 | 5550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.325745 |
-0.331939 | ... | ... | 18'7 | 0'0 | 18'7 | 5600 | 18'5 | 0'0 | 18'5 | ... | ... | -0.331957 |
-0.333192 | ... | ... | 16'5 | 0'0 | 16'5 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.332857 |
-0.331642 | ... | ... | 14'5 | 0'0 | 14'5 | 5700 | 24'2 | 0'0 | 24'2 | ... | ... | -0.328672 |
-0.325394 | ... | ... | 12'6 | 0'0 | 12'6 | 5750 | 27'4 | 0'0 | 27'4 | ... | ... | -0.324439 |
-0.317326 | ... | ... | 11'1 | 0'0 | 11'1 | 5800 | 30'6 | 0'0 | 30'6 | ... | ... | -0.31357 |
-0.305567 | ... | ... | 9'5 | 0'0 | 9'5 | 5850 | 34'3 | 0'0 | 34'3 | ... | ... | -0.304244 |
-0.293585 | ... | ... | 8'3 | 0'0 | 8'3 | 5900 | 38'0 | 0'0 | 38'0 | ... | ... | -0.289208 |
-0.27941 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | -0.274831 |
-0.263701 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 45'7 | 0'0 | 45'7 | ... | ... | -0.259014 |
-0.24719 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 50'0 | 0'0 | 50'0 | ... | ... | -0.242502 |
-0.234937 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 54'2 | 0'0 | 54'2 | ... | ... | -0.226116 |
-0.219704 | ... | ... | 4'1 | 0'0 | 4'1 | 6150 | 58'5 | 0'0 | 58'5 | ... | ... | -0.210756 |
-0.201364 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 63'1 | 0'0 | 63'1 | ... | ... | -0.197382 |
-0.19054 | ... | ... | 3'1 | 0'0 | 3'1 | 6250 | 67'5 | 0'0 | 67'5 | ... | ... | -0.181682 |
-0.177926 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.169292 |
-0.163462 | ... | ... | 2'3 | 0'0 | 2'3 | 6350 | 76'7 | 0'0 | 76'7 | ... | ... | -0.155188 |
-0.153627 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.145811 |
-0.142611 | ... | ... | 1'7 | 0'0 | 1'7 | 6450 | 86'3 | 0'0 | 86'3 | ... | ... | -0.13539 |
-0.137672 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.123897 |
-0.124609 | ... | ... | 1'4 | 0'0 | 1'4 | 6550 | 96'0 | 0'0 | 96'0 | ... | ... | -0.118888 |
-0.118329 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 100'7 | 0'0 | 100'7 | ... | ... | -0.113464 |
-0.111522 | ... | ... | 1'2 | 0'0 | 1'2 | 6650 | 105'6 | 0'0 | 105'6 | ... | ... | -0.107629 |
-0.104176 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 110'5 | 0'0 | 110'5 | ... | ... | -0.101387 |
-0.096273 | ... | ... | 1'0 | 0'0 | 1'0 | 6750 | 115'4 | 0'0 | 115'4 | ... | ... | -0.094737 |
-0.087783 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 120'3 | 0'0 | 120'3 | ... | ... | -0.087672 |
-0.08861 | ... | ... | 0'7 | 0'0 | 0'7 | 6850 | 125'2 | 0'0 | 125'2 | ... | ... | -0.080183 |
-0.079355 | ... | ... | 0'6 | 0'0 | 0'6 | 6900 | 130'2 | 0'0 | 130'2 | ... | ... | -0.081877 |
-0.080022 | ... | ... | 0'6 | 0'0 | 0'6 | 6950 | 135'1 | 0'0 | 135'1 | ... | ... | -0.073894 |
-0.069958 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 140'1 | 0'0 | 140'1 | ... | ... | -0.075531 |
-0.070486 | ... | ... | 0'5 | 0'0 | 0'5 | 7050 | 145'0 | 0'0 | 145'0 | ... | ... | -0.067059 |
-0.059529 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | 0'0 | 150'0 | ... | ... | -0.068656 |
-0.059932 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | 0'0 | 155'0 | ... | ... | -0.070251 |
-0.060322 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 159'7 | 0'0 | 159'7 | ... | ... | -0.061265 |
-0.048232 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | 0'0 | 164'7 | ... | ... | -0.062838 |
-0.048512 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | 0'0 | 169'7 | ... | ... | -0.06441 |
-0.048784 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | 0'0 | 174'7 | ... | ... | -0.065982 |
-0.049049 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | 0'0 | 179'6 | ... | ... | -0.056492 |
-0.035486 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | 0'0 | 184'6 | ... | ... | -0.058057 |
-0.035657 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.059621 |
-0.035824 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | 0'0 | 194'6 | ... | ... | -0.061185 |
-0.035988 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | 0'0 | 199'6 | ... | ... | -0.062749 |
-0.036148 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | 0'0 | 204'6 | ... | ... | -0.064312 |
-0.036306 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | 0'0 | 209'6 | ... | ... | -0.065875 |
-0.036606 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 219'6 | 0'0 | 219'6 | ... | ... | -0.068999 |
-0.036893 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 229'6 | 0'0 | 229'6 | ... | ... | -0.07212 |
-0.020907 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | 0'0 | 239'6 | ... | ... | -0.075239 |
-0.021047 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | 0'0 | 249'6 | ... | ... | -0.078356 |
-0.021177 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | -0.081471 |
-0.021303 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | 0'0 | 269'6 | ... | ... | -0.084583 |
-0.021426 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | 0'0 | 279'6 | ... | ... | -0.087694 |
-0.021544 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | 0'0 | 289'6 | ... | ... | -0.090802 |
-0.021657 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | 0'0 | 299'6 | ... | ... | -0.093908 |
-0.021767 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | 0'0 | 309'6 | ... | ... | -0.097012 |
-0.021874 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | 0'0 | 319'6 | ... | ... | -0.100113 |
-0.021978 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | 0'0 | 329'6 | ... | ... | -0.103212 |
-0.02208 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | 0'0 | 339'6 | ... | ... | -0.106309 |
-0.022176 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | 0'0 | 349'6 | ... | ... | -0.109403 |
-0.02227 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | 0'0 | 359'6 | ... | ... | -0.112496 |
-0.022361 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | 0'0 | 369'6 | ... | ... | -0.115585 |
-0.022451 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | 0'0 | 379'6 | ... | ... | -0.118673 |
-0.022539 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | 0'0 | 389'6 | ... | ... | -0.121758 |
-0.022625 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | 0'0 | 399'6 | ... | ... | -0.12484 |
-0.022707 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | 0'0 | 409'6 | ... | ... | -0.12792 |
-0.022788 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | 0'0 | 419'6 | ... | ... | -0.130997 |
-0.022867 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | 0'0 | 429'6 | ... | ... | -0.134072 |
-0.022944 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | 0'0 | 439'6 | ... | ... | -0.137144 |
-0.02302 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | 0'0 | 449'6 | ... | ... | -0.140213 |
-0.023095 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | 0'0 | 459'6 | ... | ... | -0.14328 |
-0.023166 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | 0'0 | 469'6 | ... | ... | -0.146344 |
-0.023235 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | 0'0 | 479'6 | ... | ... | -0.149406 |
-0.023304 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | 0'0 | 489'6 | ... | ... | -0.152466 |
-0.023371 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | 0'0 | 499'6 | ... | ... | -0.155522 |
-0.023438 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | 0'0 | 509'6 | ... | ... | -0.158576 |
-0.023504 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | 0'0 | 519'6 | ... | ... | -0.161628 |
-0.023569 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | 0'0 | 529'6 | ... | ... | -0.164678 |
-0.023632 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | 0'0 | 539'6 | ... | ... | -0.167724 |
-0.023692 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | 0'0 | 549'6 | ... | ... | -0.170769 |
-0.023752 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | 0'0 | 559'6 | ... | ... | -0.17381 |
-0.023811 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | 0'0 | 569'6 | ... | ... | -0.176849 |
-0.023869 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | 0'0 | 579'6 | ... | ... | -0.179886 |
-0.023926 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | 0'0 | 589'6 | ... | ... | -0.18292 |
-0.023983 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | 0'0 | 599'6 | ... | ... | -0.185951 |
-0.024038 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | 0'0 | 609'6 | ... | ... | -0.18898 |
-0.024093 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | 0'0 | 619'6 | ... | ... | -0.192006 |
-0.024145 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | 0'0 | 629'6 | ... | ... | -0.19503 |
-0.024197 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | 0'0 | 639'6 | ... | ... | -0.198051 |
-0.02468 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | 0'0 | 739'6 | ... | ... | -0.228115 |
-0.025099 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | 0'0 | 839'6 | ... | ... | -0.257923 |
-0.025467 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | 0'0 | 939'6 | ... | ... | -0.287479 |
-0.026846 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | 0'0 | 1439'6 | ... | ... | -0.431603 |
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.