Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.053411 | ... | ... | 345'0 | 11'4 | 356'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029679 |
0.051968 | ... | ... | 335'0 | 11'4 | 346'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029572 |
0.050524 | ... | ... | 325'0 | 11'4 | 336'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02946 |
0.049081 | ... | ... | 315'0 | 11'4 | 326'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029344 |
0.047637 | ... | ... | 305'0 | 11'4 | 316'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029221 |
0.046194 | ... | ... | 295'0 | 11'4 | 306'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029093 |
0.04475 | ... | ... | 285'0 | 11'4 | 296'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028962 |
0.043306 | ... | ... | 275'0 | 11'4 | 286'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028824 |
0.041863 | ... | ... | 265'0 | 11'4 | 276'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028679 |
0.040419 | ... | ... | 255'0 | 11'4 | 266'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028529 |
0.038976 | ... | ... | 245'0 | 11'4 | 256'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028374 |
0.037532 | ... | ... | 235'0 | 11'4 | 246'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028211 |
0.036089 | ... | ... | 225'0 | 11'4 | 236'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028041 |
0.034645 | ... | ... | 215'0 | 11'4 | 226'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027865 |
0.033923 | ... | ... | 210'0 | 11'4 | 221'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027774 |
0.033202 | ... | ... | 205'0 | 11'4 | 216'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027679 |
0.03248 | ... | ... | 200'0 | 11'4 | 211'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027582 |
0.031758 | ... | ... | 195'0 | 11'4 | 206'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027483 |
0.031036 | ... | ... | 190'0 | 11'4 | 201'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027383 |
0.030315 | ... | ... | 185'0 | 11'4 | 196'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02728 |
0.029593 | ... | ... | 180'0 | 11'4 | 191'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027174 |
0.028871 | ... | ... | 175'0 | 11'4 | 186'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027065 |
0.028149 | ... | ... | 170'0 | 11'4 | 181'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026954 |
0.027427 | ... | ... | 165'0 | 11'4 | 176'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02684 |
0.026706 | ... | ... | 160'0 | 11'4 | 171'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026724 |
0.025984 | ... | ... | 155'0 | 11'4 | 166'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026605 |
0.025262 | ... | ... | 150'0 | 11'4 | 161'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02648 |
0.02454 | ... | ... | 145'0 | 11'4 | 156'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026351 |
0.023819 | ... | ... | 140'0 | 11'4 | 151'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026219 |
0.023097 | ... | ... | 135'0 | 11'4 | 146'4 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.026084 |
0.022375 | ... | ... | 130'1 | 11'3 | 141'4 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.025947 |
0.021653 | ... | ... | 125'1 | 11'3 | 136'4 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.025802 |
0.020931 | ... | ... | 120'1 | 11'3 | 131'4 | 5050 | 0'2 | -0'1 | 0'3 | ... | ... | -0.045255 |
0.02021 | ... | ... | 115'1 | 11'4 | 126'5 | 5100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.044958 |
0.019488 | ... | ... | 110'2 | 11'3 | 121'5 | 5150 | 0'2 | -0'2 | 0'4 | ... | ... | -0.044651 |
0.018766 | ... | ... | 105'3 | 11'2 | 116'5 | 5200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.061379 |
0.018044 | ... | ... | 100'3 | 11'3 | 111'6 | 5250 | 0'3 | -0'2 | 0'5 | ... | ... | -0.060896 |
0.017323 | ... | ... | 95'4 | 11'2 | 106'6 | 5300 | 0'4 | -0'2 | 0'6 | ... | ... | -0.075816 |
0.016601 | ... | ... | 90'6 | 11'1 | 101'7 | 5350 | 0'5 | -0'2 | 0'7 | ... | ... | -0.08945 |
0.015879 | ... | ... | 85'7 | 11'1 | 97'0 | 5400 | 0'6 | -0'3 | 1'1 | ... | ... | -0.102 |
0.015157 | ... | ... | 81'1 | 11'0 | 92'1 | 5450 | 0'7 | -0'3 | 1'2 | ... | ... | -0.113589 |
0.014435 | ... | ... | 76'3 | 11'0 | 87'3 | 5500 | 1'0 | -0'4 | 1'4 | ... | ... | -0.124298 |
0.013714 | ... | ... | 71'6 | 10'6 | 82'4 | 5550 | 1'2 | -0'5 | 1'7 | ... | ... | -0.145221 |
0.012992 | ... | ... | 67'1 | 10'5 | 77'6 | 5600 | 1'4 | -0'6 | 2'2 | ... | ... | -0.164067 |
0.01227 | ... | ... | 62'5 | 10'4 | 73'1 | 5650 | 1'6 | -1'0 | 2'6 | ... | ... | -0.181062 |
0.011548 | ... | ... | 58'2 | 10'2 | 68'4 | 5700 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | -0.196347 |
0.010827 | ... | ... | 54'0 | 9'7 | 63'7 | 5750 | 2'4 | -1'5 | 4'1 | ... | ... | -0.226498 |
0.010105 | ... | ... | 49'7 | 9'5 | 59'4 | 5800 | 3'1 | -1'7 | 5'0 | ... | ... | -0.260181 |
0.009383 | ... | ... | 45'7 | 9'3 | 55'2 | 5850 | 3'7 | -2'1 | 6'0 | ... | ... | -0.295912 |
0.008661 | ... | ... | 42'1 | 8'7 | 51'0 | 5900 | 3'3 | -1'2 | 4'5 | 3'3 | 3'3 | -0.262336 |
0.00794 | ... | ... | 38'4 | 8'4 | 47'0 | 5950 | 5'5 | -2'7 | 8'4 | ... | ... | -0.363313 |
0.007218 | ... | ... | 35'1 | 8'1 | 43'2 | 6000 | 6'7 | -3'2 | 10'1 | 8'4 | 6'4 | -0.404116 |
0.006496 | ... | ... | 31'7 | 7'6 | 39'5 | 6050 | 8'2 | -3'5 | 11'7 | ... | ... | -0.442249 |
0.005774 | ... | ... | 28'7 | 7'3 | 36'2 | 6100 | 9'6 | -4'2 | 14'0 | ... | ... | -0.477329 |
0.005052 | ... | ... | 26'1 | 6'7 | 33'0 | 6150 | 11'5 | -4'4 | 16'1 | ... | ... | -0.516755 |
-0.010436 | ... | ... | 23'5 | 6'3 | 30'0 | 6200 | 9'2 | -4'2 | 13'4 | 9'2 | 9'2 | -0.420829 |
-0.145506 | ... | ... | 21'2 | 5'7 | 27'1 | 6250 | 15'6 | -5'4 | 21'2 | ... | ... | -0.581675 |
-0.2253 | ... | ... | 19'1 | 5'3 | 24'4 | 6300 | 18'1 | -6'0 | 24'1 | 22'0 | 22'0 | -0.610578 |
-0.283995 | ... | ... | 17'1 | 5'0 | 22'1 | 6350 | 20'5 | -6'4 | 27'1 | 23'0 | 23'0 | -0.634876 |
-0.325637 | 16'6 | 16'6 | 15'3 | 4'4 | 19'7 | 6400 | 23'3 | -7'0 | 30'3 | ... | ... | -0.657819 |
-0.357403 | ... | ... | 13'6 | 4'1 | 17'7 | 6450 | 26'2 | -7'3 | 33'5 | ... | ... | -0.676557 |
-0.378514 | ... | ... | 12'2 | 3'6 | 16'0 | 6500 | 29'3 | -7'7 | 37'2 | ... | ... | -0.694399 |
-0.39078 | 14'0 | 14'0 | 10'7 | 3'3 | 14'2 | 6550 | 32'6 | -8'1 | 40'7 | ... | ... | -0.711751 |
-0.398658 | ... | ... | 9'6 | 3'0 | 12'6 | 6600 | 36'1 | -8'4 | 44'5 | ... | ... | -0.723186 |
-0.397203 | ... | ... | 8'5 | 2'5 | 11'2 | 6650 | 39'6 | -8'6 | 48'4 | ... | ... | -0.735168 |
-0.393909 | ... | ... | 7'5 | 2'3 | 10'0 | 6700 | 43'4 | -9'0 | 52'4 | ... | ... | -0.745268 |
-0.386745 | 7'6 | 7'6 | 6'5 | 2'2 | 8'7 | 6750 | 47'2 | -9'2 | 56'4 | ... | ... | -0.750807 |
-0.376772 | ... | ... | 5'7 | 2'0 | 7'7 | 6800 | 51'2 | -9'3 | 60'5 | ... | ... | -0.758646 |
-0.36507 | ... | ... | 5'1 | 1'7 | 7'0 | 6850 | 55'3 | -9'4 | 64'7 | ... | ... | -0.766197 |
-0.352752 | 5'1 | 5'1 | 4'4 | 1'6 | 6'2 | 6900 | 59'4 | -9'6 | 69'2 | ... | ... | -0.770477 |
-0.335779 | ... | ... | 4'0 | 1'4 | 5'4 | 6950 | 63'7 | -10'0 | 73'7 | ... | ... | -0.778939 |
-0.319738 | ... | ... | 3'5 | 1'2 | 4'7 | 7000 | 68'2 | -10'2 | 78'4 | ... | ... | -0.784946 |
-0.29978 | ... | ... | 3'3 | 0'7 | 4'2 | 7050 | 72'5 | -10'4 | 83'1 | ... | ... | -0.788647 |
-0.282343 | ... | ... | 3'0 | 0'6 | 3'6 | 7100 | 77'1 | -10'5 | 87'6 | ... | ... | -0.794156 |
-0.268728 | ... | ... | 2'5 | 0'6 | 3'3 | 7150 | 81'6 | -10'6 | 92'4 | ... | ... | -0.801939 |
-0.252825 | ... | ... | 2'3 | 0'5 | 3'0 | 7200 | 86'2 | -10'7 | 97'1 | ... | ... | -0.804029 |
-0.234571 | ... | ... | 2'1 | 0'4 | 2'5 | 7250 | 91'0 | -10'7 | 101'7 | ... | ... | -0.813136 |
-0.222346 | ... | ... | 1'7 | 0'4 | 2'3 | 7300 | 95'5 | -11'0 | 106'5 | ... | ... | -0.81672 |
-0.208637 | ... | ... | 1'5 | 0'4 | 2'1 | 7350 | 100'3 | -11'0 | 111'3 | ... | ... | -0.8236 |
-0.193402 | ... | ... | 1'4 | 0'3 | 1'7 | 7400 | 105'1 | -11'1 | 116'2 | ... | ... | -0.829511 |
-0.186491 | ... | ... | 1'3 | 0'3 | 1'6 | 7450 | 110'0 | -11'1 | 121'1 | ... | ... | -0.839246 |
-0.168594 | ... | ... | 1'2 | 0'2 | 1'4 | 7500 | 114'6 | -11'2 | 126'0 | ... | ... | -0.843494 |
-0.159948 | ... | ... | 1'1 | 0'2 | 1'3 | 7550 | 119'5 | -11'2 | 130'7 | ... | ... | -0.851845 |
-0.150617 | ... | ... | 1'0 | 0'2 | 1'2 | 7600 | 124'4 | -11'2 | 135'6 | ... | ... | -0.859614 |
-0.140584 | ... | ... | 0'7 | 0'2 | 1'1 | 7650 | 129'3 | -11'2 | 140'5 | ... | ... | -0.866826 |
-0.129823 | ... | ... | 0'7 | 0'1 | 1'0 | 7700 | 134'2 | -11'3 | 145'5 | ... | ... | -0.873518 |
-0.131067 | ... | ... | 0'6 | 0'2 | 1'0 | 7750 | 139'2 | -11'2 | 150'4 | ... | ... | -0.884963 |
-0.119355 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 144'1 | -11'2 | 155'3 | ... | ... | -0.890773 |
-0.106823 | ... | ... | 0'5 | 0'1 | 0'6 | 7850 | 149'0 | -11'3 | 160'3 | ... | ... | -0.896137 |
-0.107682 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 154'0 | -11'3 | 165'3 | ... | ... | -0.906551 |
-0.094086 | ... | ... | 0'5 | 0'0 | 0'5 | 7950 | 158'7 | -11'3 | 170'2 | ... | ... | -0.91116 |
-0.094767 | ... | ... | 0'4 | 0'1 | 0'5 | 8000 | 163'7 | -11'3 | 175'2 | ... | ... | -0.921001 |
-0.095426 | ... | ... | 0'4 | 0'1 | 0'5 | 8050 | 168'7 | -11'3 | 180'2 | ... | ... | -0.930608 |
-0.080515 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 173'6 | -11'4 | 185'2 | ... | ... | -0.934251 |
-0.081019 | ... | ... | 0'4 | 0'0 | 0'4 | 8150 | 178'6 | -11'3 | 190'1 | ... | ... | -0.943362 |
-0.081509 | ... | ... | 0'3 | 0'1 | 0'4 | 8200 | 183'6 | -11'3 | 195'1 | ... | ... | -0.952277 |
-0.065466 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 193'5 | -11'4 | 205'1 | ... | ... | -0.963566 |
-0.06615 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 203'5 | -11'4 | 215'1 | ... | ... | -0.980033 |
-0.066798 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 213'5 | -11'3 | 225'0 | ... | ... | -0.995873 |
-0.048453 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 223'4 | -11'4 | 235'0 | ... | ... | -1.004835 |
-0.048855 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 233'4 | -11'4 | 245'0 | ... | ... | -1.019478 |
-0.049237 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 243'4 | -11'4 | 255'0 | ... | ... | -1.03363 |
-0.049608 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 253'4 | -11'4 | 265'0 | ... | ... | -1.047331 |
-0.049965 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 263'4 | -11'4 | 275'0 | ... | ... | -1.060617 |
-0.028263 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 273'4 | -11'4 | 285'0 | ... | ... | -1.073512 |
-0.02843 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 283'4 | -11'4 | 295'0 | ... | ... | -1.086042 |
-0.028592 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 293'4 | -11'4 | 305'0 | ... | ... | -1.098232 |
-0.02875 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 303'4 | -11'4 | 315'0 | ... | ... | -1.110101 |
-0.028905 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 313'4 | -11'4 | 325'0 | ... | ... | -1.121668 |
-0.029051 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 323'4 | -11'4 | 335'0 | ... | ... | -1.132954 |
-0.029194 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 333'4 | -11'4 | 345'0 | ... | ... | -1.143974 |
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.