Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.044398 | ... | ... | 300'2 | 0'0 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202115 |
0.042946 | ... | ... | 290'2 | 0'0 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.201182 |
0.041494 | ... | ... | 280'2 | 0'0 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200195 |
0.040042 | ... | ... | 270'2 | 0'0 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199157 |
0.03859 | ... | ... | 260'2 | 0'0 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198081 |
0.037138 | ... | ... | 250'2 | 0'0 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196953 |
0.035686 | ... | ... | 240'2 | 0'0 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195757 |
0.034233 | ... | ... | 230'2 | 0'0 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194515 |
0.032781 | ... | ... | 220'2 | 0'0 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193213 |
0.031329 | ... | ... | 210'3 | 0'0 | 210'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191833 |
0.029877 | ... | ... | 200'3 | 0'0 | 200'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190402 |
0.028425 | ... | ... | 190'3 | 0'0 | 190'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188891 |
0.026973 | ... | ... | 180'3 | 0'0 | 180'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187285 |
0.025521 | ... | ... | 170'3 | 0'0 | 170'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1856 |
0.024795 | ... | ... | 165'3 | 0'0 | 165'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184712 |
0.024069 | ... | ... | 160'3 | 0'0 | 160'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183794 |
0.023343 | ... | ... | 155'3 | 0'0 | 155'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18286 |
0.022617 | ... | ... | 150'3 | 0'0 | 150'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181901 |
0.021891 | ... | ... | 145'3 | 0'0 | 145'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180912 |
0.021164 | ... | ... | 140'3 | 0'0 | 140'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17987 |
0.020438 | ... | ... | 135'3 | 0'0 | 135'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178796 |
0.019712 | ... | ... | 130'3 | 0'0 | 130'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177688 |
0.018986 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176551 |
0.01826 | ... | ... | 120'3 | 0'0 | 120'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175356 |
0.017534 | ... | ... | 115'3 | 0'0 | 115'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174117 |
0.016808 | ... | ... | 110'3 | 0'0 | 110'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172832 |
0.016082 | ... | ... | 105'3 | 0'0 | 105'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171485 |
0.015356 | ... | ... | 100'3 | 0'0 | 100'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170072 |
0.01463 | ... | ... | 95'3 | 0'0 | 95'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168611 |
0.013904 | ... | ... | 90'3 | 0'0 | 90'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167076 |
0.013178 | ... | ... | 85'3 | 0'0 | 85'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165438 |
0.012452 | ... | ... | 80'3 | 0'0 | 80'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163735 |
0.011726 | ... | ... | 75'3 | 0'0 | 75'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161932 |
0.011 | ... | ... | 70'3 | 0'0 | 70'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160004 |
0.010274 | ... | ... | 65'3 | 0'0 | 65'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157972 |
0.009548 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15578 |
0.008822 | ... | ... | 55'3 | 0'0 | 55'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.266587 |
0.008095 | ... | ... | 50'4 | 0'0 | 50'4 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.261738 |
0.007369 | ... | ... | 45'4 | 0'0 | 45'4 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.351212 |
0.006643 | ... | ... | 40'5 | 0'0 | 40'5 | 5300 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.342845 |
0.005917 | ... | ... | 35'7 | 0'0 | 35'7 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.490053 |
0.005191 | ... | ... | 31'1 | 0'0 | 31'1 | 5400 | 0'4 | -0'3 | 0'7 | 0'5 | 0'4 | -0.401372 |
0.004465 | ... | ... | 26'5 | 0'0 | 26'5 | 5450 | 0'5 | -0'6 | 1'3 | 1'0 | 0'5 | -0.455351 |
0.003739 | ... | ... | 22'2 | 0'0 | 22'2 | 5500 | 1'0 | -1'0 | 2'0 | 2'2 | 1'0 | -0.608713 |
0.003013 | ... | ... | 18'3 | 0'0 | 18'3 | 5550 | 2'0 | -1'1 | 3'1 | 2'0 | 1'3 | -0.924404 |
0.002287 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 2'2 | -2'3 | 4'5 | 3'6 | 1'7 | -0.917892 |
-0.506595 | ... | ... | 11'7 | 0'0 | 11'7 | 5650 | 3'3 | -3'2 | 6'5 | 4'2 | 2'5 | -1.073147 |
-1.772103 | 16'0 | 11'5 | 9'2 | 4'6 | 14'0 | 5700 | 4'7 | -4'1 | 9'0 | 7'0 | 3'6 | -1.174048 |
-1.934088 | 12'0 | 7'4 | 7'1 | 4'7 | 12'0 | 5750 | 6'6 | -5'1 | 11'7 | 8'3 | 6'6 | -1.184304 |
-1.401637 | 11'2 | 6'2 | 5'3 | 1'2 | 6'5 | 5800 | 8'1 | -7'0 | 15'1 | 14'4 | 8'0 | -0.916904 |
-1.354383 | 8'0 | 5'0 | 4'1 | 0'7 | 5'0 | 5850 | 18'6 | 0'0 | 18'6 | ... | ... | -2.186792 |
-1.288286 | 6'5 | 3'7 | 3'1 | 0'6 | 3'7 | 5900 | 22'6 | 0'0 | 22'6 | ... | ... | -2.239517 |
-1.121818 | 4'6 | 2'6 | 2'3 | 0'3 | 2'6 | 5950 | 27'0 | 0'0 | 27'0 | ... | ... | -2.283803 |
-0.970596 | 3'4 | 2'0 | 1'6 | 0'2 | 2'0 | 6000 | 31'4 | 0'0 | 31'4 | ... | ... | -2.33842 |
-1.240658 | 2'5 | 1'4 | 1'3 | 1'2 | 2'5 | 6050 | 36'1 | 0'0 | 36'1 | ... | ... | -2.390853 |
-0.718372 | 1'7 | 1'1 | 1'0 | 0'1 | 1'1 | 6100 | 40'6 | 0'0 | 40'6 | ... | ... | -2.419351 |
-0.555414 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 45'4 | 0'0 | 45'4 | ... | ... | -2.460396 |
-0.573102 | 1'3 | 0'6 | 0'5 | 0'1 | 0'6 | 6200 | 50'3 | 0'0 | 50'3 | ... | ... | -2.521521 |
-0.794248 | 1'1 | 1'1 | 0'4 | 0'5 | 1'1 | 6250 | 55'2 | 0'0 | 55'2 | ... | ... | -2.572609 |
-0.356644 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 60'1 | 0'0 | 60'1 | ... | ... | -2.614922 |
-0.265183 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 65'0 | 0'0 | 65'0 | ... | ... | -2.649457 |
-0.462655 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | -2.717665 |
-0.157336 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 74'7 | 0'0 | 74'7 | ... | ... | -2.74031 |
-0.159419 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 79'7 | 0'0 | 79'7 | ... | ... | -2.800174 |
-0.161378 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 84'7 | 0'0 | 84'7 | ... | ... | -2.857034 |
-0.163228 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 89'7 | 0'0 | 89'7 | ... | ... | -2.911169 |
-0.164954 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 94'7 | 0'0 | 94'7 | ... | ... | -2.96284 |
-0.166614 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 99'7 | 0'0 | 99'7 | ... | ... | -3.012306 |
-0.168191 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 104'7 | 0'0 | 104'7 | ... | ... | -3.059708 |
-0.169664 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 109'7 | 0'0 | 109'7 | ... | ... | -3.105267 |
-0.1711 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 114'7 | 0'0 | 114'7 | ... | ... | -3.149107 |
-0.172483 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | -3.191366 |
-0.173785 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 124'7 | 0'0 | 124'7 | ... | ... | -3.232153 |
-0.175031 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 129'7 | 0'0 | 129'7 | ... | ... | -3.271572 |
-0.176244 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 134'7 | 0'0 | 134'7 | ... | ... | -3.309724 |
-0.17743 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 139'7 | 0'0 | 139'7 | ... | ... | -3.346711 |
-0.17855 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 144'7 | 0'0 | 144'7 | ... | ... | -3.382567 |
-0.17963 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 149'7 | 0'0 | 149'7 | ... | ... | -3.417371 |
-0.180679 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 154'7 | 0'0 | 154'7 | ... | ... | -3.451211 |
-0.181698 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 159'7 | 0'0 | 159'7 | ... | ... | -3.484133 |
-0.182692 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 164'7 | 0'0 | 164'7 | ... | ... | -3.516181 |
-0.183646 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 169'7 | 0'0 | 169'7 | ... | ... | -3.547393 |
-0.184574 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 174'7 | 0'0 | 174'7 | ... | ... | -3.57783 |
-0.185479 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | -3.60753 |
-0.186361 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 184'7 | 0'0 | 184'7 | ... | ... | -3.636524 |
-0.187221 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 189'7 | 0'0 | 189'7 | ... | ... | -3.664849 |
-0.188037 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 194'7 | 0'0 | 194'7 | ... | ... | -3.692542 |
-0.188845 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 199'7 | 0'0 | 199'7 | ... | ... | -3.719635 |
-0.190417 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 209'7 | 0'0 | 209'7 | ... | ... | -3.772079 |
-0.191925 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 219'6 | 0'0 | 219'6 | ... | ... | -3.761366 |
-0.193331 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 229'6 | 0'0 | 229'6 | ... | ... | -3.808889 |
-0.194681 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 239'6 | 0'0 | 239'6 | ... | ... | -3.854633 |
-0.196002 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 249'6 | 0'0 | 249'6 | ... | ... | -3.898755 |
-0.197267 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 259'6 | 0'0 | 259'6 | ... | ... | -3.94137 |
-0.198466 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 269'6 | 0'0 | 269'6 | ... | ... | -3.98258 |
-0.199626 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 279'6 | 0'0 | 279'6 | ... | ... | -4.02249 |
-0.200752 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 289'6 | 0'0 | 289'6 | ... | ... | -4.061168 |
-0.201836 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 299'6 | 0'0 | 299'6 | ... | ... | -4.098697 |
-0.202876 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 309'6 | 0'0 | 309'6 | ... | ... | -4.135152 |
-0.203891 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 319'6 | 0'0 | 319'6 | ... | ... | -4.170602 |
-0.20488 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 329'6 | 0'0 | 329'6 | ... | ... | -4.2051 |
-0.205844 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 339'6 | 0'0 | 339'6 | ... | ... | -4.238699 |
-0.206769 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 349'6 | 0'0 | 349'6 | ... | ... | -4.271446 |
-0.207655 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 359'6 | 0'0 | 359'6 | ... | ... | -4.303382 |
-0.20852 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 369'6 | 0'0 | 369'6 | ... | ... | -4.334557 |
-0.209366 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 379'6 | 0'0 | 379'6 | ... | ... | -4.365007 |
-0.210203 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 389'6 | 0'0 | 389'6 | ... | ... | -4.394769 |
-0.211024 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 399'6 | 0'0 | 399'6 | ... | ... | -4.423874 |
-0.211806 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | 0'0 | 409'6 | ... | ... | -4.452355 |
-0.212567 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | 0'0 | 419'6 | ... | ... | -4.480241 |
-0.213312 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | 0'0 | 429'6 | ... | ... | -4.507557 |
-0.214044 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | 0'0 | 439'6 | ... | ... | -4.534324 |
-0.214761 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | 0'0 | 449'6 | ... | ... | -4.560565 |
-0.215465 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | 0'0 | 459'6 | ... | ... | -4.586306 |
-0.216146 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | 0'0 | 469'6 | ... | ... | -4.611569 |
-0.216802 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | 0'0 | 479'6 | ... | ... | -4.636373 |
-0.217446 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | 0'0 | 489'6 | ... | ... | -4.660737 |
-0.218086 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | 0'0 | 499'6 | ... | ... | -4.684675 |
-0.218717 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | 0'0 | 509'6 | ... | ... | -4.7082 |
-0.219339 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | 0'0 | 519'6 | ... | ... | -4.731334 |
-0.21995 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | 0'0 | 529'6 | ... | ... | -4.75409 |
-0.220551 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | 0'0 | 539'6 | ... | ... | -4.776481 |
-0.221125 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | 0'0 | 549'6 | ... | ... | -4.798522 |
-0.221687 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 559'6 | 0'0 | 559'6 | ... | ... | -4.82022 |
-0.222241 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 569'6 | 0'0 | 569'6 | ... | ... | -4.841581 |
-0.222786 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 579'6 | 0'0 | 579'6 | ... | ... | -4.862626 |
-0.223324 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 589'6 | 0'0 | 589'6 | ... | ... | -4.883364 |
-0.223855 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 599'6 | 0'0 | 599'6 | ... | ... | -4.903808 |
-0.224378 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 609'6 | 0'0 | 609'6 | ... | ... | -4.923965 |
-0.224894 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 619'6 | 0'0 | 619'6 | ... | ... | -4.943845 |
-0.225399 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | 0'0 | 629'6 | ... | ... | -4.963457 |
-0.230026 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | 0'0 | 729'6 | ... | ... | -5.14633 |
-0.234009 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | 0'0 | 829'6 | ... | ... | -5.309386 |
-0.23752 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | 0'0 | 929'6 | ... | ... | -5.457105 |
-0.25061 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | 0'0 | 1429'6 | ... | ... | -6.050127 |
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.