Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048042 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.613545 |
0.04659 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.61095 |
0.045137 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.608257 |
0.043685 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.605471 |
0.042232 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.602534 |
0.04078 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.59945 |
0.039327 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.596255 |
0.037875 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.592926 |
0.036422 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.58939 |
0.03497 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.58572 |
0.033517 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.581904 |
0.032065 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.577825 |
0.030612 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.573582 |
0.02916 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.569179 |
0.028433 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.566849 |
0.027707 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.564466 |
0.026981 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.562028 |
0.026254 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.559533 |
0.025528 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.556974 |
0.024802 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.554285 |
0.024076 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.551522 |
0.023349 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.548712 |
0.022623 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.545836 |
0.021897 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.542856 |
0.021171 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.539729 |
0.020444 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.536507 |
0.019718 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.533185 |
0.018992 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.529752 |
0.018266 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.526164 |
0.017539 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.52245 |
0.016813 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.5186 |
0.016087 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.514549 |
0.01536 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.510299 |
0.014634 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.505921 |
0.013908 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.501311 |
0.013182 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.496397 |
0.012455 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.491284 |
0.011729 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.485872 |
0.011003 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.48009 |
0.010277 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.473986 |
0.00955 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.467414 |
0.008824 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.460367 |
0.008098 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.452752 |
0.007372 | ... | ... | 44'6 | 0'0 | 44'6 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.444443 |
0.006645 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.435379 |
0.005919 | ... | ... | 35'0 | 0'0 | 35'0 | 5600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -1.000998 |
0.005193 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.711597 |
0.004467 | ... | ... | 25'4 | 0'0 | 25'4 | 5700 | 0'3 | -0'5 | 1'0 | 1'0 | 0'3 | -0.934826 |
0.00374 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | -2.138838 |
0.003014 | ... | ... | 17'0 | 0'0 | 17'0 | 5800 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -2.774077 |
0.002288 | ... | ... | 13'4 | 0'0 | 13'4 | 5850 | 2'1 | -1'7 | 4'0 | 2'1 | 1'7 | -2.649415 |
-4.687612 | 16'4 | 15'0 | 10'3 | 6'1 | 16'4 | 5900 | 5'5 | -0'2 | 5'7 | 5'5 | 5'3 | -4.614688 |
-1.84946 | ... | ... | 7'6 | 0'0 | 7'6 | 5950 | 4'5 | -3'5 | 8'2 | 7'0 | 4'5 | -3.386434 |
-3.93029 | 10'0 | 4'7 | 5'5 | 2'5 | 8'2 | 6000 | 5'6 | -5'3 | 11'1 | 6'5 | 5'6 | -3.054161 |
-3.022698 | 4'3 | 3'7 | 4'0 | 0'3 | 4'3 | 6050 | 14'4 | 0'0 | 14'4 | ... | ... | -6.067386 |
-2.99655 | 3'2 | 2'4 | 2'6 | 0'4 | 3'2 | 6100 | 18'2 | 0'0 | 18'2 | 18'2 | 18'2 | -6.296199 |
-2.023709 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | -6.506678 |
-2.709306 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | -6.7787 |
-2.101111 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | -6.936877 |
-2.220537 | 1'2 | 1'1 | 0'5 | 0'5 | 1'2 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | -7.177927 |
-0.959944 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | -7.45229 |
-0.992093 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | -7.684708 |
-1.020738 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | -7.881626 |
-0.764536 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | -8.155063 |
-0.450366 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | -8.298849 |
-0.458149 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | -8.533473 |
-0.465382 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | -8.753918 |
-0.472073 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | -8.961974 |
-0.478333 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | -9.15889 |
-0.484204 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | -9.346066 |
-0.489754 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | -9.524213 |
-0.49494 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | -9.694421 |
-0.499916 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | -9.857309 |
-0.504654 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | -10.013454 |
-0.509068 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | -10.163533 |
-0.513381 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | -10.307944 |
-0.517529 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | -10.447138 |
-0.521439 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | -10.581481 |
-0.525173 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | -10.711308 |
-0.528819 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | -10.837002 |
-0.532377 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | -10.958731 |
-0.535743 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | -11.076739 |
-0.53898 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | -11.191317 |
-0.542121 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | -11.302691 |
-0.545176 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | -11.410986 |
-0.548183 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | -11.51633 |
-0.551041 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | -11.618948 |
-0.553821 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | -11.718993 |
-0.559177 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | -11.911792 |
-0.564217 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | -12.095678 |
-0.569031 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | -12.271399 |
-0.573646 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | -12.439712 |
-0.57803 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | -12.601282 |
-0.58215 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | -12.75653 |
-0.586161 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | -12.90599 |
-0.590066 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | -13.050115 |
-0.593754 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | -13.189249 |
-0.597286 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | -13.32376 |
-0.600708 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | -13.453902 |
-0.60403 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | -13.579968 |
-0.607238 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | -13.702221 |
-0.610322 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -13.820918 |
-0.613324 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | -13.936233 |
-0.616249 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | -14.048357 |
-0.619099 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | -14.157433 |
-0.621817 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | -14.263663 |
-0.624437 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | -14.367184 |
-0.626998 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | -14.468133 |
-0.629539 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | -14.566637 |
-0.63203 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | -14.662821 |
-0.634464 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | -14.756786 |
-0.63677 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | -14.848629 |
-0.639027 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | -14.938425 |
-0.641238 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | -15.026283 |
-0.643407 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | -15.112287 |
-0.645537 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | -15.196517 |
-0.647627 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | -15.279045 |
-0.649645 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | -15.359941 |
-0.651601 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | -15.439267 |
-0.653541 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | 0.071065 |
-0.655448 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | 0.072517 |
-0.657325 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | 0.07397 |
-0.659172 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | 0.075423 |
-0.660991 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | 0.076875 |
-0.662779 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | 0.078328 |
-0.664484 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | 0.07978 |
-0.666156 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | 0.081233 |
-0.667802 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | 0.082685 |
-0.669425 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | 0.084138 |
-0.671026 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | 0.08559 |
-0.672605 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | 0.087043 |
-0.687071 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | 0.101568 |
-0.699488 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | 0.116093 |
-0.710419 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | 0.130619 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | 0.203245 |
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.