Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.58394 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036731 |
-0.579581 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036601 |
-0.575052 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036467 |
-0.57036 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036327 |
-0.565508 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03618 |
-0.560498 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036025 |
-0.555332 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035866 |
-0.550009 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035701 |
-0.544529 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035526 |
-0.538889 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035344 |
-0.533086 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035156 |
-0.527115 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034961 |
-0.520969 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034755 |
-0.514642 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034542 |
-0.511408 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034433 |
-0.508126 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03432 |
-0.504792 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034203 |
-0.501407 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034084 |
-0.497969 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033962 |
-0.494476 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033838 |
-0.490926 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033711 |
-0.487317 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033582 |
-0.483646 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033447 |
-0.479912 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03331 |
-0.476111 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033169 |
-0.472242 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033026 |
-0.468298 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032879 |
-0.464278 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032725 |
-0.460179 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032566 |
-0.455997 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032403 |
-0.451726 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032237 |
-0.447363 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.056633 |
-0.442901 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031889 |
-0.438336 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055935 |
-0.444249 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055568 |
-0.439342 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05519 |
-0.434308 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054797 |
-0.43927 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075275 |
-0.433822 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074656 |
-0.437994 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092882 |
-0.432073 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109508 |
-0.435367 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.124778 |
-0.438071 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.138846 |
-0.440149 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.137178 |
-0.450193 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.163726 |
-0.458988 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.16142 |
-0.466494 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'5 | 0'0 | 1'5 | ... | ... | -0.208715 |
-0.480312 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 1'7 | -0'1 | 2'0 | 1'7 | 1'7 | -0.227713 |
-0.492096 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'3 | 0'0 | 2'3 | ... | ... | -0.26488 |
-0.508722 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.287823 |
-0.529059 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'2 | -0'2 | 3'4 | 3'2 | 3'1 | -0.316184 |
-0.551956 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.371008 |
-0.576301 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | -0.409563 |
-0.494455 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 5'4 | -0'5 | 6'1 | 6'5 | 5'4 | -0.415748 |
-0.625216 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'2 | 0'0 | 7'2 | 7'2 | 7'1 | -0.483228 |
-0.75393 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'3 | -0'2 | 8'5 | 8'3 | 8'1 | -0.511085 |
-0.681753 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 9'3 | -0'6 | 10'1 | 10'0 | 8'7 | -0.52644 |
-0.752759 | 42'0 | 42'0 | 40'4 | 1'4 | 42'0 | 6200 | 10'0 | -1'7 | 11'7 | 12'2 | 10'0 | -0.521225 |
-0.723941 | ... | ... | 37'3 | 0'0 | 37'3 | 6250 | 12'7 | -0'7 | 13'6 | 12'7 | 12'7 | -0.586642 |
-0.744341 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 15'2 | -0'4 | 15'6 | 16'5 | 14'3 | -0.621075 |
-0.733482 | 30'7 | 30'7 | 31'5 | -0'6 | 30'7 | 6350 | 17'5 | -0'3 | 18'0 | 17'5 | 17'5 | -0.64402 |
-0.795535 | 30'0 | 30'0 | 29'0 | 1'0 | 30'0 | 6400 | 19'0 | -1'2 | 20'2 | 21'3 | 19'0 | -0.62676 |
-0.767565 | ... | ... | 26'3 | 0'0 | 26'3 | 6450 | 22'5 | 0'0 | 22'5 | ... | ... | -0.665382 |
-0.804091 | 25'2 | 25'2 | 24'0 | 1'2 | 25'2 | 6500 | 25'2 | 0'0 | 25'2 | ... | ... | -0.66427 |
-0.743513 | 21'1 | 21'1 | 22'0 | -0'7 | 21'1 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.660453 |
-0.76341 | ... | ... | 20'0 | 0'0 | 20'0 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | -0.654471 |
-0.756728 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | -0.643145 |
-0.799636 | 18'2 | 17'7 | 16'5 | 1'5 | 18'2 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | -0.605429 |
-0.693474 | 14'0 | 14'0 | 15'1 | -1'1 | 14'0 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | -0.602077 |
-0.68904 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | -0.577846 |
-0.693702 | ... | ... | 12'3 | 0'0 | 12'3 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.550752 |
-0.719658 | 12'3 | 12'3 | 11'2 | 1'1 | 12'3 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | -0.515922 |
-0.604549 | 9'4 | 9'1 | 10'1 | -1'0 | 9'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.479059 |
-0.582074 | 9'5 | 8'2 | 9'1 | -0'7 | 8'2 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | -0.441091 |
-0.598528 | ... | ... | 8'2 | 0'0 | 8'2 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | -0.40311 |
-0.575465 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | -0.366383 |
-0.589167 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | -0.323518 |
-0.486638 | 6'4 | 5'4 | 6'1 | -0'5 | 5'4 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | -0.283439 |
-0.496406 | ... | ... | 5'4 | 0'0 | 5'4 | 7250 | 82'1 | 0'4 | 81'5 | 82'1 | 82'1 | -0.279122 |
-0.497693 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | -0.19553 |
-0.447278 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | -0.147349 |
-0.418273 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | -0.089947 |
-0.405541 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.036837 |
-0.381422 | 3'3 | 3'3 | 3'3 | 0'0 | 3'3 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 0.012362 |
-0.365627 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 0.015852 |
-0.348469 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 0.016574 |
-0.329918 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 0.017297 |
-0.309926 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 0.018019 |
-0.300883 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 0.018741 |
-0.278402 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.019463 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
-0.256488 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 0.020907 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
-0.217162 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 0.022352 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
-0.204862 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 0.023796 |
-0.174754 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 0.025241 |
-0.176909 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 0.026685 |
-0.161218 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 0.028129 |
-0.144312 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 0.029574 |
-0.126099 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 0.031018 |
-0.127256 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 0.032463 |
-0.107326 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 0.033907 |
-0.108187 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0.035351 |
-0.086336 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0.036796 |
-0.086945 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0.03824 |
-0.062746 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0.039684 |
-0.063132 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0.041129 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.