Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.225738 | ... | ... | 383'6 | 0'0 | 383'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005802 |
-0.224223 | ... | ... | 373'6 | 0'0 | 373'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005781 |
-0.222593 | ... | ... | 363'6 | 0'0 | 363'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005759 |
-0.220854 | ... | ... | 353'6 | 0'0 | 353'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005736 |
-0.219012 | ... | ... | 343'6 | 0'0 | 343'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005712 |
-0.21707 | ... | ... | 333'6 | 0'0 | 333'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005687 |
-0.215033 | ... | ... | 323'6 | 0'0 | 323'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005662 |
-0.212903 | ... | ... | 313'6 | 0'0 | 313'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005634 |
-0.210682 | ... | ... | 303'6 | 0'0 | 303'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005606 |
-0.208372 | ... | ... | 293'6 | 0'0 | 293'6 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.009929 |
-0.205974 | ... | ... | 283'6 | 0'0 | 283'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00987 |
-0.203488 | ... | ... | 273'6 | 0'0 | 273'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013668 |
-0.200912 | ... | ... | 263'6 | 0'0 | 263'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013574 |
-0.198245 | ... | ... | 253'6 | 0'0 | 253'6 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017002 |
-0.195486 | ... | ... | 243'6 | 0'0 | 243'6 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016867 |
-0.192632 | ... | ... | 233'6 | 0'0 | 233'6 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01999 |
-0.189678 | ... | ... | 223'6 | 0'0 | 223'6 | 4400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025835 |
-0.18662 | ... | ... | 213'6 | 0'0 | 213'6 | 4500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.028385 |
-0.184574 | ... | ... | 203'7 | 0'0 | 203'7 | 4600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.033367 |
-0.183477 | ... | ... | 194'1 | 0'0 | 194'1 | 4700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.037904 |
-0.18325 | ... | ... | 184'4 | 0'0 | 184'4 | 4800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.046487 |
-0.182756 | ... | ... | 174'7 | 0'0 | 174'7 | 4900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.054081 |
-0.184007 | ... | ... | 165'4 | 0'0 | 165'4 | 5000 | 3'1 | 0'0 | 3'1 | ... | ... | -0.062668 |
-0.185811 | ... | ... | 156'2 | 0'0 | 156'2 | 5100 | 3'6 | 0'0 | 3'6 | ... | ... | -0.070217 |
-0.188035 | ... | ... | 147'1 | 0'0 | 147'1 | 5200 | 5'0 | 0'2 | 4'6 | 5'0 | 5'0 | -0.084459 |
-0.191444 | ... | ... | 138'2 | 0'0 | 138'2 | 5300 | 5'7 | 0'0 | 5'7 | ... | ... | -0.092435 |
-0.19577 | ... | ... | 129'5 | 0'0 | 129'5 | 5400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.102984 |
-0.201554 | ... | ... | 121'3 | 0'0 | 121'3 | 5500 | 8'6 | 0'0 | 8'6 | ... | ... | -0.115163 |
-0.206835 | ... | ... | 113'2 | 0'0 | 113'2 | 5600 | 12'0 | 1'3 | 10'5 | 12'0 | 12'0 | -0.138037 |
-0.213677 | ... | ... | 105'5 | 0'0 | 105'5 | 5700 | 14'1 | 1'2 | 12'7 | 14'1 | 14'1 | -0.148428 |
-0.220193 | ... | ... | 98'2 | 0'0 | 98'2 | 5800 | 15'3 | 0'0 | 15'3 | ... | ... | -0.150665 |
-0.226823 | ... | ... | 91'2 | 0'0 | 91'2 | 5900 | 18'3 | 0'0 | 18'3 | ... | ... | -0.16208 |
-0.233271 | ... | ... | 84'5 | 0'0 | 84'5 | 6000 | 21'5 | 0'0 | 21'5 | ... | ... | -0.17173 |
-0.2399 | ... | ... | 78'4 | 0'0 | 78'4 | 6100 | 25'3 | 0'0 | 25'3 | ... | ... | -0.180793 |
-0.245285 | ... | ... | 72'5 | 0'0 | 72'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | -0.187733 |
-0.250493 | ... | ... | 67'2 | 0'0 | 67'2 | 6300 | 33'7 | 0'0 | 33'7 | ... | ... | -0.19369 |
-0.254291 | ... | ... | 62'1 | 0'0 | 62'1 | 6400 | 40'4 | 1'7 | 38'5 | 40'4 | 40'4 | -0.205927 |
-0.257235 | ... | ... | 57'3 | 0'0 | 57'3 | 6500 | 43'7 | 0'0 | 43'7 | ... | ... | -0.200081 |
-0.259347 | ... | ... | 53'0 | 0'0 | 53'0 | 6600 | 49'2 | 0'0 | 49'2 | ... | ... | -0.200052 |
-0.260131 | ... | ... | 48'7 | 0'0 | 48'7 | 6700 | 55'1 | 0'0 | 55'1 | ... | ... | -0.199133 |
-0.238041 | 40'3 | 40'3 | 45'1 | -4'6 | 40'3 | 6800 | 61'1 | 0'0 | 61'1 | ... | ... | -0.195739 |
-0.259261 | ... | ... | 41'5 | 0'0 | 41'5 | 6900 | 67'4 | 0'0 | 67'4 | ... | ... | -0.191189 |
-0.262869 | 39'4 | 39'4 | 38'3 | 1'1 | 39'4 | 7000 | 74'1 | 0'0 | 74'1 | ... | ... | -0.185067 |
-0.226267 | 30'0 | 30'0 | 35'3 | -5'3 | 30'0 | 7100 | 81'1 | 0'0 | 81'1 | ... | ... | -0.178265 |
-0.251051 | ... | ... | 32'5 | 0'0 | 32'5 | 7200 | 88'1 | 0'0 | 88'1 | ... | ... | -0.168855 |
-0.246423 | ... | ... | 30'0 | 0'0 | 30'0 | 7300 | 95'4 | 0'0 | 95'4 | ... | ... | -0.1592 |
-0.24146 | ... | ... | 27'5 | 0'0 | 27'5 | 7400 | 103'1 | 0'0 | 103'1 | ... | ... | -0.148852 |
-0.218823 | 22'6 | 22'6 | 25'4 | -2'6 | 22'6 | 7500 | 110'6 | 0'0 | 110'6 | ... | ... | -0.136167 |
-0.230586 | ... | ... | 23'4 | 0'0 | 23'4 | 7600 | 118'6 | 0'0 | 118'6 | ... | ... | -0.124147 |
-0.225074 | ... | ... | 21'6 | 0'0 | 21'6 | 7700 | 126'6 | 0'0 | 126'6 | ... | ... | -0.109941 |
-0.219187 | ... | ... | 20'1 | 0'0 | 20'1 | 7800 | 135'0 | 0'0 | 135'0 | ... | ... | -0.095865 |
-0.212093 | ... | ... | 18'4 | 0'0 | 18'4 | 7900 | 143'3 | 0'0 | 143'3 | ... | ... | -0.080943 |
-0.205809 | ... | ... | 17'1 | 0'0 | 17'1 | 8000 | 151'7 | 0'0 | 151'7 | ... | ... | -0.065256 |
-0.199559 | ... | ... | 15'7 | 0'0 | 15'7 | 8100 | 160'4 | 0'0 | 160'4 | ... | ... | -0.048863 |
-0.192369 | ... | ... | 14'5 | 0'0 | 14'5 | 8200 | 169'2 | 0'0 | 169'2 | ... | ... | -0.031782 |
-0.186574 | ... | ... | 13'5 | 0'0 | 13'5 | 8300 | 178'1 | 0'0 | 178'1 | ... | ... | -0.013924 |
-0.180033 | ... | ... | 12'5 | 0'0 | 12'5 | 8400 | 187'1 | 0'0 | 187'1 | ... | ... | 0.005146 |
-0.181613 | 12'4 | 12'4 | 11'6 | 0'6 | 12'4 | 8500 | 196'1 | 0'0 | 196'1 | ... | ... | 0.02748 |
-0.172659 | 11'3 | 11'3 | 10'7 | 0'4 | 11'3 | 8600 | 205'1 | 0'0 | 205'1 | ... | ... | 0.028859 |
-0.161416 | ... | ... | 10'1 | 0'0 | 10'1 | 8700 | 214'3 | 0'0 | 214'3 | ... | ... | 0.030239 |
-0.160683 | 9'7 | 9'7 | 9'3 | 0'4 | 9'7 | 8800 | 223'5 | 0'0 | 223'5 | ... | ... | 0.031618 |
-0.149373 | ... | ... | 8'6 | 0'0 | 8'6 | 8900 | 232'7 | 0'0 | 232'7 | ... | ... | 0.032997 |
-0.128882 | 8'7 | 7'0 | 8'1 | -1'1 | 7'0 | 9000 | 242'2 | 0'0 | 242'2 | ... | ... | 0.034376 |
-0.138516 | ... | ... | 7'5 | 0'0 | 7'5 | 9100 | 251'5 | 0'0 | 251'5 | ... | ... | 0.035755 |
-0.133312 | ... | ... | 7'1 | 0'0 | 7'1 | 9200 | 261'1 | 0'0 | 261'1 | ... | ... | 0.037135 |
-0.127746 | ... | ... | 6'5 | 0'0 | 6'5 | 9300 | 270'5 | 0'0 | 270'5 | ... | ... | 0.038514 |
-0.123612 | ... | ... | 6'2 | 0'0 | 6'2 | 9400 | 280'1 | 0'0 | 280'1 | ... | ... | 0.039893 |
-0.119222 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 289'6 | 0'0 | 289'6 | ... | ... | 0.041272 |
-0.114571 | ... | ... | 5'4 | 0'0 | 5'4 | 9600 | 299'3 | 0'0 | 299'3 | ... | ... | 0.042651 |
-0.109655 | ... | ... | 5'1 | 0'0 | 5'1 | 9700 | 309'0 | 0'0 | 309'0 | ... | ... | 0.04403 |
-0.106498 | ... | ... | 4'7 | 0'0 | 4'7 | 9800 | 318'5 | 0'0 | 318'5 | ... | ... | 0.04541 |
-0.103181 | ... | ... | 4'5 | 0'0 | 4'5 | 9900 | 328'3 | 0'0 | 328'3 | ... | ... | 0.046789 |
-0.099704 | ... | ... | 4'3 | 0'0 | 4'3 | 10000 | 338'1 | 0'0 | 338'1 | ... | ... | 0.048168 |
-0.096064 | ... | ... | 4'1 | 0'0 | 4'1 | 10100 | 347'7 | 0'0 | 347'7 | ... | ... | 0.049547 |
-0.092259 | ... | ... | 3'7 | 0'0 | 3'7 | 10200 | 357'5 | 0'0 | 357'5 | ... | ... | 0.050926 |
-0.088285 | ... | ... | 3'5 | 0'0 | 3'5 | 10300 | 367'4 | 0'0 | 367'4 | ... | ... | 0.052306 |
-0.086493 | ... | ... | 3'4 | 0'0 | 3'4 | 10400 | 377'2 | 0'0 | 377'2 | ... | ... | 0.053685 |
-0.082234 | ... | ... | 3'2 | 0'0 | 3'2 | 10500 | 387'1 | 0'0 | 387'1 | ... | ... | 0.055064 |
-0.080261 | ... | ... | 3'1 | 0'0 | 3'1 | 10600 | 397'0 | 0'0 | 397'0 | ... | ... | 0.056443 |
-0.078217 | ... | ... | 3'0 | 0'0 | 3'0 | 10700 | 406'7 | 0'0 | 406'7 | ... | ... | 0.057822 |
-0.076103 | ... | ... | 2'7 | 0'0 | 2'7 | 10800 | 416'6 | 0'0 | 416'6 | ... | ... | 0.059201 |
-0.073919 | ... | ... | 2'6 | 0'0 | 2'6 | 10900 | 426'5 | 0'0 | 426'5 | ... | ... | 0.060581 |
-0.071664 | ... | ... | 2'5 | 0'0 | 2'5 | 11000 | 436'5 | 0'0 | 436'5 | ... | ... | 0.06196 |
-0.069338 | ... | ... | 2'4 | 0'0 | 2'4 | 11100 | 446'4 | 0'0 | 446'4 | ... | ... | 0.063339 |
-0.066939 | ... | ... | 2'3 | 0'0 | 2'3 | 11200 | 456'4 | 0'0 | 456'4 | ... | ... | 0.064718 |
-0.064467 | ... | ... | 2'2 | 0'0 | 2'2 | 11300 | 466'3 | 0'0 | 466'3 | ... | ... | 0.066097 |
-0.064747 | ... | ... | 2'2 | 0'0 | 2'2 | 11400 | 476'3 | 0'0 | 476'3 | ... | ... | 0.067477 |
-0.06218 | ... | ... | 2'1 | 0'0 | 2'1 | 11500 | 486'2 | 0'0 | 486'2 | ... | ... | 0.068856 |
-0.059537 | ... | ... | 2'0 | 0'0 | 2'0 | 11600 | 496'2 | 0'0 | 496'2 | ... | ... | 0.070235 |
-0.059774 | ... | ... | 2'0 | 0'0 | 2'0 | 11700 | 506'2 | 0'0 | 506'2 | ... | ... | 0.071614 |
-0.057034 | ... | ... | 1'7 | 0'0 | 1'7 | 11800 | 516'2 | 0'0 | 516'2 | ... | ... | 0.072993 |
-0.054411 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 536'2 | 0'0 | 536'2 | ... | ... | 0.075752 |
-0.03586 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 13000 | 636'2 | 0'0 | 636'2 | ... | ... | 0.089544 |
-0.025527 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 836'2 | 0'0 | 836'2 | ... | ... | 0.117127 |
-0.006963 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1336'2 | 0'0 | 1336'2 | ... | ... | -0.007093 |
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.