Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048169 | ... | ... | 332'3 | 0'0 | 332'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.613615 |
0.046714 | ... | ... | 322'3 | 0'0 | 322'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.611021 |
0.045259 | ... | ... | 312'3 | 0'0 | 312'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.60833 |
-4.320372 | ... | ... | 302'3 | 0'0 | 302'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.605546 |
-4.290183 | ... | ... | 292'3 | 0'0 | 292'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.602613 |
-4.258725 | ... | ... | 282'3 | 0'0 | 282'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.599531 |
-4.225879 | ... | ... | 272'3 | 0'0 | 272'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.596339 |
-4.191668 | ... | ... | 262'3 | 0'0 | 262'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.593015 |
-4.156014 | ... | ... | 252'3 | 0'0 | 252'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.589482 |
-4.118799 | ... | ... | 242'3 | 0'0 | 242'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.585815 |
-4.079991 | ... | ... | 232'3 | 0'0 | 232'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.582004 |
-4.039452 | ... | ... | 222'3 | 0'0 | 222'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.57793 |
-3.997066 | ... | ... | 212'3 | 0'0 | 212'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.573691 |
-3.952718 | ... | ... | 202'3 | 0'0 | 202'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.569295 |
-3.929732 | ... | ... | 197'3 | 0'0 | 197'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.566968 |
-3.906193 | ... | ... | 192'3 | 0'0 | 192'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.564588 |
-3.882077 | ... | ... | 187'3 | 0'0 | 187'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.562153 |
-3.857356 | ... | ... | 182'3 | 0'0 | 182'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.55966 |
-3.831984 | ... | ... | 177'3 | 0'0 | 177'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.557104 |
-3.805933 | ... | ... | 172'3 | 0'0 | 172'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.554422 |
-3.779183 | ... | ... | 167'3 | 0'0 | 167'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.551662 |
-3.751693 | ... | ... | 162'3 | 0'0 | 162'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.548855 |
-3.723413 | ... | ... | 157'3 | 0'0 | 157'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.545982 |
-3.694297 | ... | ... | 152'3 | 0'0 | 152'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.54301 |
-3.664306 | ... | ... | 147'3 | 0'0 | 147'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.539888 |
-3.633382 | ... | ... | 142'3 | 0'0 | 142'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.536671 |
-3.60145 | ... | ... | 137'3 | 0'0 | 137'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.533354 |
-3.568456 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.529929 |
-3.534328 | ... | ... | 127'3 | 0'0 | 127'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.526347 |
-3.498983 | ... | ... | 122'3 | 0'0 | 122'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.522639 |
-3.46232 | ... | ... | 117'3 | 0'0 | 117'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.518796 |
-3.424226 | ... | ... | 112'3 | 0'0 | 112'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.514758 |
-3.3846 | ... | ... | 107'3 | 0'0 | 107'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.510514 |
-3.343308 | ... | ... | 102'3 | 0'0 | 102'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.506144 |
-3.300182 | ... | ... | 97'3 | 0'0 | 97'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.50155 |
-3.255044 | ... | ... | 92'3 | 0'0 | 92'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.496648 |
-3.207703 | ... | ... | 87'3 | 0'0 | 87'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.491544 |
-3.157918 | ... | ... | 82'3 | 0'0 | 82'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.486152 |
-3.105379 | ... | ... | 77'3 | 0'0 | 77'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.480387 |
-3.04979 | ... | ... | 72'3 | 0'0 | 72'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.474303 |
-2.990717 | ... | ... | 67'3 | 0'0 | 67'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.467753 |
-2.92769 | ... | ... | 62'3 | 0'0 | 62'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.460733 |
-2.860071 | ... | ... | 57'3 | 0'0 | 57'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.453147 |
-2.787169 | ... | ... | 52'3 | 0'0 | 52'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.444875 |
-2.707914 | ... | ... | 47'3 | 0'0 | 47'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.435853 |
-2.621094 | ... | ... | 42'3 | 0'0 | 42'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.425801 |
-2.524987 | ... | ... | 37'3 | 0'0 | 37'3 | 5650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.712732 |
-2.41718 | ... | ... | 32'3 | 0'0 | 32'3 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.401736 |
-2.294153 | ... | ... | 27'3 | 0'0 | 27'3 | 5750 | 1'2 | 1'1 | 0'1 | ... | ... | -2.144968 |
-2.284131 | ... | ... | 22'4 | 0'0 | 22'4 | 5800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.626977 |
-0.790321 | 16'3 | 16'3 | 17'6 | -1'3 | 16'3 | 5850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.789079 |
-3.07538 | ... | ... | 13'2 | 0'7 | 14'1 | 5900 | 1'0 | 0'0 | 1'0 | 1'2 | 1'0 | -1.412872 |
-2.858122 | ... | ... | 9'2 | 0'3 | 9'5 | 5950 | 1'6 | -0'2 | 2'0 | ... | ... | -1.70854 |
-2.042467 | 4'6 | 4'5 | 5'7 | -1'2 | 4'5 | 6000 | 4'0 | 0'3 | 3'5 | 4'0 | 3'4 | -2.231588 |
-2.442538 | ... | ... | 3'5 | -0'2 | 3'3 | 6050 | 5'7 | -0'4 | 6'3 | ... | ... | -1.587146 |
-2.035088 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 6100 | 8'6 | -1'1 | 9'7 | ... | ... | 0.00131 |
-1.387924 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 6150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.009551 |
-1.019337 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6200 | 18'4 | 0'0 | 18'4 | ... | ... | 0.002765 |
-0.647804 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 23'1 | 0'0 | 23'1 | ... | ... | 0.003493 |
-1.141474 | ... | ... | 0'2 | 0'2 | 0'4 | 6300 | 28'0 | 0'0 | 28'0 | ... | ... | 0.00422 |
-0.409663 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 32'7 | 0'0 | 32'7 | ... | ... | 0.004948 |
-0.421501 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 37'7 | 0'0 | 37'7 | ... | ... | 0.005676 |
-0.43196 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 42'7 | 0'0 | 42'7 | ... | ... | 0.006403 |
-0.441369 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 47'7 | 0'0 | 47'7 | ... | ... | 0.007131 |
-0.44996 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 52'7 | 0'0 | 52'7 | ... | ... | 0.007858 |
-0.457773 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 57'7 | 0'0 | 57'7 | ... | ... | 0.008586 |
-0.465035 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 62'7 | 0'0 | 62'7 | ... | ... | 0.009314 |
-0.471749 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 67'7 | 0'0 | 67'7 | ... | ... | 0.010041 |
-0.47803 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 72'7 | 0'0 | 72'7 | ... | ... | 0.010769 |
-0.483918 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 77'7 | 0'0 | 77'7 | ... | ... | 0.011497 |
-0.489483 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 82'7 | 0'0 | 82'7 | ... | ... | 0.012224 |
-0.494685 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 87'7 | 0'0 | 87'7 | ... | ... | 0.012952 |
-0.499673 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 92'7 | 0'0 | 92'7 | ... | ... | 0.01368 |
-0.504428 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 97'7 | 0'0 | 97'7 | ... | ... | 0.014407 |
-0.508851 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 102'7 | 0'0 | 102'7 | ... | ... | 0.015135 |
-0.513169 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 107'7 | 0'0 | 107'7 | ... | ... | 0.015862 |
-0.517326 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 112'7 | 0'0 | 112'7 | ... | ... | 0.01659 |
-0.521249 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 117'7 | 0'0 | 117'7 | ... | ... | 0.017318 |
-0.524989 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 122'7 | 0'0 | 122'7 | ... | ... | 0.018045 |
-0.528639 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 127'7 | 0'0 | 127'7 | ... | ... | 0.018773 |
-0.532202 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 132'7 | 0'0 | 132'7 | ... | ... | 0.019501 |
-0.535579 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 137'7 | 0'0 | 137'7 | ... | ... | 0.020228 |
-0.538821 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 142'7 | 0'0 | 142'7 | ... | ... | 0.020956 |
-0.541966 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 147'7 | 0'0 | 147'7 | ... | ... | 0.021683 |
-0.545024 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 152'7 | 0'0 | 152'7 | ... | ... | 0.022411 |
-0.548038 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 157'7 | 0'0 | 157'7 | ... | ... | 0.023139 |
-0.5509 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 162'7 | 0'0 | 162'7 | ... | ... | 0.023866 |
-0.553684 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 167'7 | 0'0 | 167'7 | ... | ... | 0.024594 |
-0.559047 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 177'7 | 0'0 | 177'7 | ... | ... | 0.026049 |
-0.564095 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 187'7 | 0'0 | 187'7 | ... | ... | 0.027505 |
-0.568913 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 197'7 | 0'0 | 197'7 | ... | ... | 0.02896 |
-0.573534 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 207'7 | 0'0 | 207'7 | ... | ... | 0.030415 |
-0.577925 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 217'7 | 0'0 | 217'7 | ... | ... | 0.03187 |
-0.58205 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 227'7 | 0'0 | 227'7 | ... | ... | 0.033326 |
-0.586062 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 237'7 | 0'0 | 237'7 | ... | ... | 0.034781 |
-0.589971 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 247'7 | 0'0 | 247'7 | ... | ... | 0.036236 |
-0.593665 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 257'7 | 0'0 | 257'7 | ... | ... | 0.037691 |
-0.597199 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 267'7 | 0'0 | 267'7 | ... | ... | 0.039147 |
-0.600624 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 277'7 | 0'0 | 277'7 | ... | ... | 0.040602 |
-0.603949 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 287'7 | 0'0 | 287'7 | ... | ... | 0.042057 |
-0.60716 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 297'7 | 0'0 | 297'7 | ... | ... | 0.043513 |
-0.610247 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 307'7 | 0'0 | 307'7 | ... | ... | 0.044968 |
-0.61325 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 317'7 | 0'0 | 317'7 | ... | ... | 0.046423 |
-0.616177 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 327'7 | 0'0 | 327'7 | ... | ... | 0.047878 |
-0.619029 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 337'7 | 0'0 | 337'7 | ... | ... | 0.049334 |
-0.621751 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 347'7 | 0'0 | 347'7 | ... | ... | 0.050789 |
-0.624373 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 357'7 | 0'0 | 357'7 | ... | ... | 0.052244 |
-0.626936 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 367'7 | 0'0 | 367'7 | ... | ... | 0.053699 |
-0.629477 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 377'7 | 0'0 | 377'7 | ... | ... | 0.055155 |
-0.631969 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 387'7 | 0'0 | 387'7 | ... | ... | 0.05661 |
-0.634407 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 397'7 | 0'0 | 397'7 | ... | ... | 0.058065 |
-0.636715 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 407'7 | 0'0 | 407'7 | ... | ... | 0.05952 |
-0.638972 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 417'7 | 0'0 | 417'7 | ... | ... | 0.060976 |
-0.641184 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 427'7 | 0'0 | 427'7 | ... | ... | 0.062431 |
-0.643355 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 437'7 | 0'0 | 437'7 | ... | ... | 0.063886 |
-0.645485 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 447'7 | 0'0 | 447'7 | ... | ... | 0.065342 |
-0.647576 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 457'7 | 0'0 | 457'7 | ... | ... | 0.066797 |
-0.649597 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 467'7 | 0'0 | 467'7 | ... | ... | 0.068252 |
-0.651554 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 477'7 | 0'0 | 477'7 | ... | ... | 0.069707 |
-0.653494 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 487'7 | 0'0 | 487'7 | ... | ... | 0.071163 |
-0.655402 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 497'7 | 0'0 | 497'7 | ... | ... | 0.072618 |
-0.65728 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 507'7 | 0'0 | 507'7 | ... | ... | 0.074073 |
-0.659128 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 517'7 | 0'0 | 517'7 | ... | ... | 0.075528 |
-0.660947 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 527'7 | 0'0 | 527'7 | ... | ... | 0.076984 |
-0.662736 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 537'7 | 0'0 | 537'7 | ... | ... | 0.078439 |
-0.664443 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 547'7 | 0'0 | 547'7 | ... | ... | 0.079894 |
-0.666116 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 557'7 | 0'0 | 557'7 | ... | ... | 0.081349 |
-0.667763 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 567'7 | 0'0 | 567'7 | ... | ... | 0.082805 |
-0.669387 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 577'7 | 0'0 | 577'7 | ... | ... | 0.08426 |
-0.670988 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 587'7 | 0'0 | 587'7 | ... | ... | 0.085715 |
-0.672567 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 597'7 | 0'0 | 597'7 | ... | ... | 0.087171 |
-0.68704 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 697'7 | 0'0 | 697'7 | ... | ... | 0.101723 |
-0.699461 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 797'7 | 0'0 | 797'7 | ... | ... | 0.116276 |
-0.710396 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 897'7 | 0'0 | 897'7 | ... | ... | 0.130829 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1397'7 | 0'0 | 1397'7 | ... | ... | 0.203592 |
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.