Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.201851 | ... | ... | 352'2 | 0'0 | 352'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023775 |
-0.19884 | ... | ... | 342'2 | 0'0 | 342'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023684 |
-0.195781 | ... | ... | 332'2 | 0'0 | 332'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023588 |
-0.192676 | ... | ... | 322'2 | 0'0 | 322'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023487 |
-0.18953 | ... | ... | 312'2 | 0'0 | 312'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023383 |
-0.186344 | ... | ... | 302'2 | 0'0 | 302'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023275 |
-0.18312 | ... | ... | 292'2 | 0'0 | 292'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023159 |
-0.179858 | ... | ... | 282'2 | 0'0 | 282'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02304 |
-0.17656 | ... | ... | 272'2 | 0'0 | 272'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022917 |
-0.173227 | ... | ... | 262'2 | 0'0 | 262'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022788 |
-0.169858 | ... | ... | 252'2 | 0'0 | 252'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022652 |
-0.166453 | ... | ... | 242'2 | 0'0 | 242'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022511 |
-0.163013 | ... | ... | 232'2 | 0'0 | 232'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022363 |
-0.159537 | ... | ... | 222'2 | 0'0 | 222'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022206 |
-0.157784 | ... | ... | 217'2 | 0'0 | 217'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022125 |
-0.156022 | ... | ... | 212'2 | 0'0 | 212'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022043 |
-0.154249 | ... | ... | 207'2 | 0'0 | 207'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021959 |
-0.152467 | ... | ... | 202'2 | 0'0 | 202'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021873 |
-0.150674 | ... | ... | 197'2 | 0'0 | 197'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021783 |
-0.14887 | ... | ... | 192'2 | 0'0 | 192'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021692 |
-0.147055 | ... | ... | 187'2 | 0'0 | 187'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021598 |
-0.145227 | ... | ... | 182'2 | 0'0 | 182'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021503 |
-0.143388 | ... | ... | 177'2 | 0'0 | 177'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021404 |
-0.141535 | ... | ... | 172'2 | 0'0 | 172'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021301 |
-0.139669 | ... | ... | 167'2 | 0'0 | 167'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021195 |
-0.137789 | ... | ... | 162'2 | 0'0 | 162'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021087 |
-0.135894 | ... | ... | 157'2 | 0'0 | 157'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020977 |
-0.133982 | ... | ... | 152'2 | 0'0 | 152'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036826 |
-0.132054 | ... | ... | 147'2 | 0'0 | 147'2 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036595 |
-0.139276 | ... | ... | 142'3 | 0'0 | 142'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036357 |
-0.137248 | ... | ... | 137'3 | 0'0 | 137'3 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050021 |
-0.135196 | ... | ... | 132'3 | 0'0 | 132'3 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049648 |
-0.141882 | ... | ... | 127'4 | 0'0 | 127'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061865 |
-0.139703 | ... | ... | 122'4 | 0'0 | 122'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061341 |
-0.14591 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072384 |
-0.151736 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082554 |
-0.157179 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.091951 |
-0.169748 | ... | ... | 103'1 | 0'0 | 103'1 | 5200 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.110019 |
-0.174161 | ... | ... | 98'2 | 0'0 | 98'2 | 5250 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.142974 |
-0.185105 | ... | ... | 93'4 | 0'0 | 93'4 | 5300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.13291 |
-0.201604 | ... | ... | 88'7 | 0'0 | 88'7 | 5350 | 1'6 | 0'0 | 1'6 | ... | ... | -0.146721 |
-0.210317 | ... | ... | 84'1 | 0'0 | 84'1 | 5400 | 1'6 | -0'3 | 2'1 | ... | ... | -0.144406 |
-0.22976 | ... | ... | 79'5 | 0'0 | 79'5 | 5450 | 2'1 | -0'3 | 2'4 | ... | ... | -0.163427 |
-0.241515 | ... | ... | 75'0 | 0'0 | 75'0 | 5500 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.228619 |
-0.26199 | ... | ... | 70'5 | 0'0 | 70'5 | 5550 | 3'2 | -0'3 | 3'5 | ... | ... | -0.212401 |
-0.279681 | ... | ... | 66'2 | 0'0 | 66'2 | 5600 | 4'1 | -0'1 | 4'2 | 4'1 | 4'1 | -0.244958 |
-0.303492 | ... | ... | 62'1 | 0'0 | 62'1 | 5650 | 6'1 | 1'1 | 5'0 | 6'1 | 6'1 | -0.312954 |
-0.323483 | ... | ... | 58'0 | 0'0 | 58'0 | 5700 | 6'0 | 0'1 | 5'7 | ... | ... | -0.29962 |
-0.343597 | ... | ... | 54'0 | 0'0 | 54'0 | 5750 | 7'0 | 0'1 | 6'7 | ... | ... | -0.322006 |
-0.459039 | ... | ... | 50'2 | 3'4 | 53'6 | 5800 | 10'1 | 2'0 | 8'1 | 10'1 | 10'1 | -0.399049 |
-0.38795 | ... | ... | 46'5 | 0'0 | 46'5 | 5850 | 8'4 | -1'0 | 9'4 | ... | ... | -0.339978 |
-0.48584 | ... | ... | 43'1 | 3'3 | 46'4 | 5900 | 11'2 | 0'2 | 11'0 | ... | ... | -0.393733 |
-0.490192 | ... | ... | 39'7 | 2'7 | 42'6 | 5950 | 12'4 | -0'1 | 12'5 | ... | ... | -0.402709 |
-0.443065 | ... | ... | 36'6 | 0'0 | 36'6 | 6000 | 14'4 | 0'0 | 14'4 | 17'6 | 14'4 | -0.423037 |
-0.45867 | ... | ... | 33'7 | 0'0 | 33'7 | 6050 | 16'5 | 0'0 | 16'5 | ... | ... | -0.439386 |
-0.512272 | ... | ... | 31'1 | 2'1 | 33'2 | 6100 | 18'5 | -0'2 | 18'7 | 18'5 | 18'5 | -0.446833 |
-0.389831 | 23'7 | 23'7 | 28'4 | -4'5 | 23'7 | 6150 | 19'4 | -1'6 | 21'2 | ... | ... | -0.426476 |
-0.50744 | ... | ... | 26'1 | 1'1 | 27'2 | 6200 | 24'0 | 0'1 | 23'7 | ... | ... | -0.469448 |
-0.479942 | ... | ... | 23'7 | -0'4 | 23'3 | 6250 | 29'3 | 2'6 | 26'5 | 29'3 | 29'3 | -0.522629 |
-0.5596 | ... | ... | 21'7 | 3'4 | 25'3 | 6300 | 32'4 | 2'7 | 29'5 | 32'4 | 32'4 | -0.527604 |
-0.471381 | 19'0 | 19'0 | 20'0 | -1'0 | 19'0 | 6350 | 33'4 | 0'7 | 32'5 | ... | ... | -0.485354 |
-0.464572 | 17'1 | 14'0 | 18'1 | -1'0 | 17'1 | 6400 | 35'7 | 0'0 | 35'7 | ... | ... | -0.463324 |
-0.566052 | ... | ... | 16'5 | 4'0 | 20'5 | 6450 | 43'4 | 4'2 | 39'2 | 43'4 | 43'4 | -0.546249 |
-0.456625 | 14'3 | 14'3 | 15'1 | -0'6 | 14'3 | 6500 | 42'6 | 0'0 | 42'6 | ... | ... | -0.446411 |
-0.396875 | 11'0 | 11'0 | 13'6 | -2'6 | 11'0 | 6550 | 46'3 | 0'0 | 46'3 | ... | ... | -0.434912 |
-0.452329 | ... | ... | 12'4 | 0'0 | 12'4 | 6600 | 50'1 | 0'0 | 50'1 | ... | ... | -0.421991 |
-0.426905 | ... | ... | 11'3 | -0'4 | 10'7 | 6650 | 54'0 | 0'0 | 54'0 | ... | ... | -0.408164 |
-0.381069 | 8'6 | 8'6 | 10'3 | -1'5 | 8'6 | 6700 | 50'2 | -7'5 | 57'7 | ... | ... | -0.114893 |
-0.415708 | ... | ... | 9'3 | 0'1 | 9'4 | 6750 | 62'0 | 0'0 | 62'0 | ... | ... | -0.376253 |
-0.404478 | ... | ... | 8'4 | 0'2 | 8'6 | 6800 | 66'1 | 0'0 | 66'1 | ... | ... | -0.358952 |
-0.446793 | ... | ... | 7'6 | 2'0 | 9'6 | 6850 | 70'2 | 0'0 | 70'2 | ... | ... | -0.338389 |
-0.338052 | 6'2 | 5'3 | 7'0 | -0'6 | 6'2 | 6900 | 74'4 | 0'0 | 74'4 | ... | ... | -0.319117 |
-0.306442 | 5'2 | 5'2 | 6'3 | -1'1 | 5'2 | 6950 | 78'7 | 0'0 | 78'7 | ... | ... | -0.301908 |
-0.327945 | ... | ... | 5'7 | -0'2 | 5'5 | 7000 | 83'3 | 0'0 | 83'3 | ... | ... | -0.287572 |
-0.323819 | ... | ... | 5'3 | 0'0 | 5'3 | 7050 | 87'7 | 0'0 | 87'7 | ... | ... | -0.271366 |
-0.307885 | ... | ... | 4'7 | 0'0 | 4'7 | 7100 | 92'3 | 0'0 | 92'3 | ... | ... | -0.253227 |
-0.307324 | ... | ... | 4'4 | 0'2 | 4'6 | 7150 | 97'0 | 0'0 | 97'0 | ... | ... | -0.239327 |
-0.244992 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 7200 | 101'5 | 0'0 | 101'5 | ... | ... | -0.224023 |
-0.286618 | ... | ... | 3'6 | 0'3 | 4'1 | 7250 | 106'2 | 0'0 | 106'2 | ... | ... | -0.207256 |
-0.22428 | 2'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7300 | 110'7 | 0'0 | 110'7 | ... | ... | -0.188944 |
-0.287907 | ... | ... | 3'2 | 0'6 | 4'0 | 7350 | 115'5 | 0'0 | 115'5 | ... | ... | -0.176717 |
-0.199824 | 2'3 | 2'2 | 3'0 | -0'5 | 2'3 | 7400 | 120'3 | 0'0 | 120'3 | ... | ... | -0.163559 |
-0.224902 | ... | ... | 2'6 | 0'0 | 2'6 | 7450 | 125'1 | 0'0 | 125'1 | ... | ... | -0.149424 |
-0.211964 | ... | ... | 2'4 | 0'0 | 2'4 | 7500 | 129'7 | 0'0 | 129'7 | ... | ... | -0.134247 |
-0.206154 | ... | ... | 2'3 | 0'0 | 2'3 | 7550 | 134'6 | 0'0 | 134'6 | ... | ... | -0.127242 |
-0.19166 | ... | ... | 2'1 | 0'0 | 2'1 | 7600 | 139'4 | 0'0 | 139'4 | ... | ... | -0.110249 |
-0.184848 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 144'3 | 0'0 | 144'3 | ... | ... | -0.10216 |
-0.177643 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 149'2 | 0'0 | 149'2 | ... | ... | -0.093657 |
-0.170042 | ... | ... | 1'6 | 0'0 | 1'6 | 7750 | 154'1 | 0'0 | 154'1 | ... | ... | -0.084721 |
-0.162037 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 159'0 | 0'0 | 159'0 | ... | ... | -0.075327 |
-0.14477 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 168'6 | 0'0 | 168'6 | ... | ... | -0.055019 |
-0.136354 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 178'5 | 0'0 | 178'5 | ... | ... | -0.045626 |
-0.127245 | ... | ... | 1'1 | 0'0 | 1'1 | 8100 | 188'3 | 0'0 | 188'3 | ... | ... | -0.021426 |
-0.117432 | ... | ... | 1'0 | 0'0 | 1'0 | 8200 | 198'2 | 0'0 | 198'2 | ... | ... | -0.009723 |
-0.10689 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 208'1 | 0'0 | 208'1 | ... | ... | 0.003076 |
-0.09558 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 218'1 | 0'0 | 218'1 | ... | ... | -0.000901 |
-0.083435 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 228'0 | 0'0 | 228'0 | ... | ... | 0.012887 |
-0.084144 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 237'7 | 0'0 | 237'7 | ... | ... | 0.029162 |
-0.070906 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 247'7 | 0'0 | 247'7 | ... | ... | 0.02363 |
-0.071438 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 257'7 | 0'0 | 257'7 | ... | ... | 0.018751 |
-0.056963 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 267'6 | 0'0 | 267'6 | ... | ... | 0.036011 |
-0.05734 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 277'6 | 0'0 | 277'6 | ... | ... | 0.029937 |
-0.057705 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 287'6 | 0'0 | 287'6 | ... | ... | 0.024772 |
-0.058059 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 297'6 | 0'0 | 297'6 | ... | ... | 0.020028 |
-0.041821 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 307'6 | 0'0 | 307'6 | ... | ... | 0.01555 |
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.