Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.173889 | ... | ... | 300'2 | 14'6 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.203013 |
-0.168512 | ... | ... | 290'2 | 14'6 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202107 |
-0.319843 | ... | ... | 280'2 | 14'7 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.201166 |
-0.314232 | ... | ... | 270'2 | 14'7 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200165 |
-0.308564 | ... | ... | 260'2 | 14'7 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199121 |
-0.302853 | ... | ... | 250'2 | 14'7 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198038 |
-0.297104 | ... | ... | 240'2 | 14'7 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196897 |
-0.291319 | ... | ... | 230'2 | 14'7 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195696 |
-0.285487 | ... | ... | 220'2 | 14'7 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194448 |
-0.279599 | ... | ... | 210'3 | 14'6 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193135 |
-0.273671 | ... | ... | 200'3 | 14'6 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191747 |
-0.2677 | ... | ... | 190'3 | 14'6 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19031 |
-0.261676 | ... | ... | 180'3 | 14'6 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188788 |
-0.255581 | ... | ... | 170'3 | 14'6 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187176 |
-0.252513 | ... | ... | 165'3 | 14'6 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186341 |
-0.249432 | ... | ... | 160'3 | 14'6 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185485 |
-0.246336 | ... | ... | 155'3 | 14'6 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184586 |
-0.243224 | ... | ... | 150'3 | 14'6 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183665 |
-0.240083 | ... | ... | 145'3 | 14'6 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182727 |
-0.236919 | ... | ... | 140'3 | 14'6 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181764 |
-0.233735 | ... | ... | 135'3 | 14'6 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180765 |
-0.230534 | ... | ... | 130'3 | 14'6 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179718 |
-0.227316 | ... | ... | 125'3 | 14'6 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178639 |
-0.224074 | ... | ... | 120'3 | 14'6 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177526 |
-0.220789 | ... | ... | 115'3 | 14'6 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17638 |
-0.217474 | ... | ... | 110'3 | 14'6 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175177 |
-0.214128 | ... | ... | 105'3 | 14'6 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173932 |
-0.21075 | ... | ... | 100'3 | 14'6 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17264 |
-0.207332 | ... | ... | 95'3 | 14'6 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.171279 |
-0.203853 | ... | ... | 90'3 | 14'6 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.169859 |
-0.200342 | ... | ... | 85'3 | 14'6 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168389 |
-0.196783 | ... | ... | 80'3 | 14'6 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166838 |
-0.193161 | ... | ... | 75'3 | 14'6 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165188 |
-0.189454 | ... | ... | 70'3 | 14'6 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163476 |
-0.185678 | ... | ... | 65'3 | 14'6 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161651 |
-0.181835 | ... | ... | 60'3 | 14'6 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159707 |
-0.17787 | ... | ... | 55'3 | 14'6 | 70'1 | 5150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.157653 |
-0.173796 | ... | ... | 50'4 | 14'5 | 65'1 | 5200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.15544 |
-0.169591 | ... | ... | 45'4 | 14'5 | 60'1 | 5250 | 0'2 | -0'1 | 0'3 | ... | ... | -0.265885 |
-0.272377 | ... | ... | 40'5 | 14'5 | 55'2 | 5300 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.260979 |
-0.265592 | ... | ... | 35'7 | 14'3 | 50'2 | 5350 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | -0.350008 |
-0.348549 | ... | ... | 31'1 | 14'2 | 45'3 | 5400 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | -0.341522 |
-0.417774 | 22'6 | 22'6 | 26'5 | 13'7 | 40'4 | 5450 | 0'4 | -0'7 | 1'3 | 1'4 | 0'5 | -0.412829 |
-0.541661 | 30'0 | 20'4 | 22'2 | 13'4 | 35'6 | 5500 | 0'6 | -1'2 | 2'0 | 2'2 | 0'6 | -0.538753 |
-0.693075 | ... | ... | 18'3 | 12'6 | 31'1 | 5550 | 1'1 | -2'0 | 3'1 | 3'3 | 1'1 | -0.691713 |
-0.848987 | 15'3 | 15'3 | 14'7 | 11'6 | 26'5 | 5600 | 1'5 | -3'0 | 4'5 | 5'4 | 1'5 | -0.84867 |
-1.027285 | 18'4 | 10'7 | 11'7 | 10'4 | 22'3 | 5650 | 2'3 | -4'2 | 6'5 | 6'3 | 2'2 | -1.027617 |
-1.220404 | 17'4 | 8'3 | 9'2 | 9'2 | 18'4 | 5700 | 3'4 | -5'4 | 9'0 | 10'2 | 3'3 | -1.221024 |
-1.408537 | 13'0 | 5'0 | 7'1 | 8'0 | 15'1 | 5750 | 5'1 | -6'6 | 11'7 | 12'0 | 4'7 | -1.409129 |
-1.51078 | 12'0 | 3'5 | 5'3 | 6'5 | 12'0 | 5800 | 7'0 | -8'1 | 15'1 | 14'4 | 7'0 | -1.511126 |
-1.540122 | 9'0 | 2'5 | 4'1 | 5'1 | 9'2 | 5850 | 9'2 | -9'4 | 18'6 | 9'3 | 9'3 | -1.540122 |
-1.532884 | 7'4 | 2'5 | 3'1 | 4'0 | 7'1 | 5900 | 12'1 | -10'5 | 22'6 | ... | ... | -1.532537 |
-1.506901 | 5'4 | 2'0 | 2'3 | 3'2 | 5'5 | 5950 | 15'5 | -11'3 | 27'0 | 15'5 | 15'5 | -1.506294 |
-1.394933 | 4'3 | 1'1 | 1'6 | 2'4 | 4'2 | 6000 | 19'2 | -12'2 | 31'4 | 25'0 | 22'1 | -1.394231 |
-1.27227 | 3'2 | 1'0 | 1'3 | 1'7 | 3'2 | 6050 | 23'1 | -13'0 | 36'1 | 26'3 | 26'3 | -1.238217 |
-1.102701 | 1'7 | 0'5 | 1'0 | 1'3 | 2'3 | 6100 | 27'3 | -13'3 | 40'6 | ... | ... | -1.102535 |
-0.990973 | 0'6 | 0'6 | 0'6 | 1'1 | 1'7 | 6150 | 31'7 | -13'5 | 45'4 | ... | ... | -0.991417 |
-0.887208 | 1'3 | 0'4 | 0'5 | 0'7 | 1'4 | 6200 | 36'4 | -13'7 | 50'3 | 40'6 | 40'6 | -0.888497 |
-0.750299 | 1'1 | 0'3 | 0'4 | 0'5 | 1'1 | 6250 | 41'1 | -14'1 | 55'2 | ... | ... | -0.752865 |
-0.644976 | 0'6 | 0'5 | 0'3 | 0'4 | 0'7 | 6300 | 45'7 | -14'2 | 60'1 | ... | ... | -0.649033 |
-0.516009 | ... | ... | 0'2 | 0'3 | 0'5 | 6350 | 50'5 | -14'3 | 65'0 | ... | ... | -0.52219 |
-0.446065 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 6400 | 55'4 | -14'4 | 70'0 | ... | ... | -0.454262 |
-0.364895 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 6450 | 60'3 | -14'4 | 74'7 | ... | ... | -0.375699 |
-0.371496 | 0'2 | 0'1 | 0'1 | 0'2 | 0'3 | 6500 | 65'3 | -14'4 | 79'7 | ... | ... | -0.38364 |
-0.274668 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 70'2 | -14'5 | 84'7 | ... | ... | -0.290642 |
-0.159722 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | -14'6 | 89'7 | ... | ... | -0.181845 |
-0.161663 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | -14'6 | 94'7 | ... | ... | -0.185698 |
-0.163493 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | -14'6 | 99'7 | ... | ... | -0.189476 |
-0.16521 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | -14'6 | 104'7 | ... | ... | -0.193183 |
-0.166857 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | -14'6 | 109'7 | ... | ... | -0.196816 |
-0.168419 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | -14'6 | 114'7 | ... | ... | -0.200373 |
-0.169883 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | -14'6 | 119'7 | ... | ... | -0.203895 |
-0.171313 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | -14'6 | 124'7 | ... | ... | -0.207378 |
-0.172688 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | -14'6 | 129'7 | ... | ... | -0.210817 |
-0.173978 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | -14'6 | 134'7 | ... | ... | -0.214197 |
-0.175217 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | -14'6 | 139'7 | ... | ... | -0.217543 |
-0.176428 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | -14'6 | 144'7 | ... | ... | -0.22086 |
-0.177608 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | -14'6 | 149'7 | ... | ... | -0.224153 |
-0.178718 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | -14'6 | 154'7 | ... | ... | -0.227432 |
-0.179793 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | -14'6 | 159'7 | ... | ... | -0.23067 |
-0.180836 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | -14'6 | 164'7 | ... | ... | -0.233882 |
-0.181851 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | -14'6 | 169'7 | ... | ... | -0.237074 |
-0.182842 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | -14'6 | 174'7 | ... | ... | -0.240248 |
-0.183791 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | -14'6 | 179'7 | ... | ... | -0.243406 |
-0.184715 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | -14'6 | 184'7 | ... | ... | -0.246548 |
-0.185617 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | -14'6 | 189'7 | ... | ... | -0.249674 |
-0.186496 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | -14'6 | 194'7 | ... | ... | -0.252772 |
-0.18735 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | -14'6 | 199'7 | ... | ... | -0.255855 |
-0.188971 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | -14'6 | 209'7 | ... | ... | -0.261994 |
-0.190539 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | -14'5 | 219'6 | ... | ... | -0.268098 |
-0.192041 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | -14'5 | 229'6 | ... | ... | -0.274163 |
-0.193441 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | -14'5 | 239'6 | ... | ... | -0.280183 |
-0.194787 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | -14'5 | 249'6 | ... | ... | -0.286154 |
-0.196107 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | -14'5 | 259'6 | ... | ... | -0.292097 |
-0.197368 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | -14'5 | 269'6 | ... | ... | -0.298016 |
-0.198563 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | -14'5 | 279'6 | ... | ... | -0.303912 |
-0.19972 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | -14'5 | 289'6 | ... | ... | -0.309788 |
-0.200843 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | -14'5 | 299'6 | ... | ... | -0.315635 |
-0.201924 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | -14'5 | 309'6 | ... | ... | -0.321451 |
-0.202966 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | -14'6 | 319'6 | ... | ... | -0.169427 |
-0.203978 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | -14'6 | 329'6 | ... | ... | -0.174962 |
-0.204965 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | -14'6 | 339'6 | ... | ... | -0.180492 |
-0.205926 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | -14'6 | 349'6 | ... | ... | -0.186017 |
-0.206851 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | -14'6 | 359'6 | ... | ... | -0.191539 |
-0.207734 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | -14'6 | 369'6 | ... | ... | -0.19706 |
-0.208597 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | -14'6 | 379'6 | ... | ... | -0.202579 |
-0.209442 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | -14'6 | 389'6 | ... | ... | -0.208095 |
-0.21028 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | -14'6 | 399'6 | ... | ... | -0.213609 |
-0.2111 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | -14'6 | 409'6 | ... | ... | -0.219122 |
-0.211881 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | -14'6 | 419'6 | ... | ... | -0.224632 |
-0.212641 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | -14'6 | 429'6 | ... | ... | -0.23014 |
-0.213385 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | -14'6 | 439'6 | ... | ... | -0.235646 |
-0.214115 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | -14'6 | 449'6 | ... | ... | -0.24115 |
-0.214831 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | -14'6 | 459'6 | ... | ... | -0.246652 |
-0.215534 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | -14'6 | 469'6 | ... | ... | -0.252152 |
-0.216216 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | -14'6 | 479'6 | ... | ... | -0.257649 |
-0.21687 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | -14'6 | 489'6 | ... | ... | -0.263145 |
-0.217516 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | -14'6 | 499'6 | ... | ... | -0.268639 |
-0.218156 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | -14'6 | 509'6 | ... | ... | -0.274131 |
-0.218786 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | -14'6 | 519'6 | ... | ... | -0.279624 |
-0.219407 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | -14'6 | 529'6 | ... | ... | -0.285116 |
-0.220017 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | -14'6 | 539'6 | ... | ... | -0.290606 |
-0.220618 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | -14'6 | 549'6 | ... | ... | -0.296094 |
-0.221192 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | -14'6 | 559'6 | ... | ... | -0.30158 |
-0.221754 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | -14'6 | 569'6 | ... | ... | -0.307063 |
-0.222307 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | -14'6 | 579'6 | ... | ... | -0.312545 |
-0.222852 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | -14'6 | 589'6 | ... | ... | -0.318024 |
-0.223389 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | -14'6 | 599'6 | ... | ... | -0.323501 |
-0.223918 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | -14'6 | 609'6 | ... | ... | -0.328976 |
-0.224441 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | -14'6 | 619'6 | ... | ... | -0.334449 |
-0.224957 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | -14'6 | 629'6 | ... | ... | -0.339919 |
-0.229654 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | -14'6 | 729'6 | ... | ... | -0.394458 |
-0.233692 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | -14'6 | 829'6 | ... | ... | -0.448786 |
-0.237251 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | -14'6 | 929'6 | ... | ... | -0.502931 |
-0.250477 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | -14'6 | 1429'6 | ... | ... | -0.770522 |
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.