Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.056778 | ... | ... | 393'2 | -11'4 | 381'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125744 |
0.055325 | ... | ... | 383'2 | -11'4 | 371'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125321 |
0.053872 | ... | ... | 373'2 | -11'4 | 361'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124879 |
0.052419 | ... | ... | 363'2 | -11'4 | 351'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124422 |
0.050966 | ... | ... | 353'2 | -11'4 | 341'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12395 |
0.049513 | ... | ... | 343'2 | -11'4 | 331'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123451 |
0.04806 | ... | ... | 333'2 | -11'4 | 321'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12293 |
0.046607 | ... | ... | 323'2 | -11'4 | 311'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122392 |
0.045154 | ... | ... | 313'2 | -11'4 | 301'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121838 |
0.043701 | ... | ... | 303'2 | -11'4 | 291'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121251 |
0.042248 | ... | ... | 293'2 | -11'4 | 281'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120641 |
0.040794 | ... | ... | 283'2 | -11'4 | 271'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120011 |
0.039341 | ... | ... | 273'2 | -11'4 | 261'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119357 |
0.037888 | ... | ... | 263'2 | -11'4 | 251'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118665 |
0.037162 | ... | ... | 258'2 | -11'4 | 246'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118312 |
0.036435 | ... | ... | 253'2 | -11'4 | 241'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117952 |
0.035709 | ... | ... | 248'2 | -11'4 | 236'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117587 |
0.034982 | ... | ... | 243'2 | -11'4 | 231'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117215 |
0.034256 | ... | ... | 238'2 | -11'4 | 226'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11683 |
0.033529 | ... | ... | 233'2 | -11'4 | 221'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116433 |
0.032803 | ... | ... | 228'2 | -11'4 | 216'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116027 |
0.032076 | ... | ... | 223'2 | -11'4 | 211'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115614 |
0.03135 | ... | ... | 218'2 | -11'4 | 206'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115192 |
0.030623 | ... | ... | 213'2 | -11'4 | 201'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114762 |
0.029897 | ... | ... | 208'2 | -11'4 | 196'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114319 |
0.02917 | ... | ... | 203'2 | -11'4 | 191'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113857 |
0.028444 | ... | ... | 198'2 | -11'4 | 186'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11339 |
0.027717 | ... | ... | 193'2 | -11'4 | 181'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112914 |
0.02699 | ... | ... | 188'2 | -11'4 | 176'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112428 |
0.026264 | ... | ... | 183'2 | -11'4 | 171'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111929 |
0.025537 | ... | ... | 178'2 | -11'4 | 166'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111407 |
0.024811 | ... | ... | 173'2 | -11'4 | 161'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110868 |
0.024084 | ... | ... | 168'2 | -11'4 | 156'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110316 |
0.023358 | ... | ... | 163'2 | -11'4 | 151'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109749 |
0.022631 | ... | ... | 158'2 | -11'4 | 146'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109173 |
0.021905 | ... | ... | 153'2 | -11'4 | 141'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108568 |
0.021178 | ... | ... | 148'2 | -11'4 | 136'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107944 |
0.020452 | ... | ... | 143'2 | -11'4 | 131'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107301 |
0.019725 | ... | ... | 138'2 | -11'4 | 126'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106638 |
0.018999 | ... | ... | 133'2 | -11'3 | 121'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105942 |
0.018272 | ... | ... | 128'3 | -11'4 | 116'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105221 |
0.017546 | ... | ... | 123'3 | -11'4 | 111'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.104481 |
0.016819 | ... | ... | 118'3 | -11'4 | 106'7 | 5550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.103713 |
0.016093 | ... | ... | 113'4 | -11'5 | 101'7 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.180735 |
0.015366 | ... | ... | 108'4 | -11'4 | 97'0 | 5650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.179111 |
0.01464 | ... | ... | 103'4 | -11'4 | 92'0 | 5700 | 0'3 | 0'0 | 0'3 | 0'1 | 0'1 | -0.244964 |
0.013913 | ... | ... | 98'5 | -11'4 | 87'1 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.242368 |
0.013186 | ... | ... | 93'5 | -11'4 | 82'1 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.300142 |
0.01246 | ... | ... | 88'6 | -11'4 | 77'2 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.296391 |
0.011733 | ... | ... | 83'6 | -11'3 | 72'3 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.347324 |
0.011007 | ... | ... | 78'7 | -11'3 | 67'4 | 5950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.393196 |
0.01028 | ... | ... | 74'0 | -11'3 | 62'5 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.434441 |
0.009554 | ... | ... | 69'1 | -11'2 | 57'7 | 6050 | 1'1 | 0'1 | 1'0 | ... | ... | -0.51433 |
0.008827 | ... | ... | 64'3 | -11'2 | 53'1 | 6100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.583718 |
0.008101 | ... | ... | 59'5 | -11'1 | 48'4 | 6150 | 1'6 | 0'2 | 1'4 | ... | ... | -0.678835 |
0.007374 | ... | ... | 55'0 | -11'1 | 43'7 | 6200 | 2'2 | 0'4 | 1'6 | 2'3 | 2'1 | -0.790267 |
0.006648 | ... | ... | 50'4 | -10'7 | 39'5 | 6250 | 2'7 | 0'5 | 2'2 | ... | ... | -0.909781 |
0.005921 | 35'3 | 35'3 | 46'0 | -10'4 | 35'4 | 6300 | 2'6 | -1'0 | 3'6 | 2'6 | 2'6 | -0.851541 |
0.005195 | ... | ... | 41'6 | -10'1 | 31'5 | 6350 | 4'7 | 1'3 | 3'4 | 5'0 | 5'0 | -1.21039 |
0.004468 | ... | ... | 37'5 | -9'5 | 28'0 | 6400 | 6'2 | 1'6 | 4'4 | 6'0 | 4'0 | -1.366002 |
0.003742 | ... | ... | 33'6 | -9'1 | 24'5 | 6450 | 7'7 | 2'3 | 5'4 | ... | ... | -1.51356 |
-0.280563 | ... | ... | 30'1 | -8'5 | 21'4 | 6500 | 7'0 | -2'6 | 9'6 | 7'0 | 7'0 | -1.305586 |
-0.669036 | ... | ... | 26'6 | -8'0 | 18'6 | 6550 | 12'0 | 3'4 | 8'4 | 12'0 | 10'0 | -1.778908 |
-0.906761 | 16'0 | 16'0 | 23'5 | -7'3 | 16'2 | 6600 | 14'4 | 4'1 | 10'3 | 14'4 | 10'4 | -1.890251 |
-1.062616 | ... | ... | 20'6 | -6'6 | 14'0 | 6650 | 17'2 | 4'6 | 12'4 | ... | ... | -1.982623 |
-1.15983 | 17'3 | 14'4 | 18'2 | -6'2 | 12'0 | 6700 | 20'2 | 5'2 | 15'0 | 14'4 | 14'4 | -2.058072 |
-1.212298 | 14'6 | 10'0 | 15'7 | -5'5 | 10'2 | 6750 | 23'4 | 5'7 | 17'5 | ... | ... | -2.119664 |
-1.217725 | 8'4 | 8'4 | 13'7 | -5'2 | 8'5 | 6800 | 26'7 | 6'3 | 20'4 | ... | ... | -2.158555 |
-1.212697 | ... | ... | 12'0 | -4'5 | 7'3 | 6850 | 30'4 | 6'6 | 23'6 | ... | ... | -2.19143 |
-1.401433 | 8'0 | 8'0 | 6'1 | 1'7 | 8'0 | 6900 | 34'3 | 7'2 | 27'1 | ... | ... | -2.223248 |
-1.106467 | ... | ... | 8'7 | -3'6 | 5'1 | 6950 | 38'3 | 7'6 | 30'5 | ... | ... | -2.24507 |
-1.034165 | 4'4 | 4'4 | 7'5 | -3'3 | 4'2 | 7000 | 42'4 | 8'1 | 34'3 | ... | ... | -2.260606 |
-0.975641 | 6'0 | 6'0 | 6'4 | -2'7 | 3'5 | 7050 | 46'6 | 8'4 | 38'2 | ... | ... | -2.273457 |
-0.894048 | 6'3 | 3'1 | 5'4 | -2'4 | 3'0 | 7100 | 51'1 | 8'7 | 42'2 | ... | ... | -2.287094 |
-0.817084 | ... | ... | 4'5 | -2'1 | 2'4 | 7150 | 55'5 | 9'2 | 46'3 | ... | ... | -2.304854 |
-0.720762 | ... | ... | 3'7 | -1'7 | 2'0 | 7200 | 60'2 | 9'5 | 50'5 | ... | ... | -2.329897 |
-0.673674 | ... | ... | 3'2 | -1'4 | 1'6 | 7250 | 64'7 | 9'7 | 55'0 | ... | ... | -2.3464 |
-0.579826 | ... | ... | 2'6 | -1'3 | 1'3 | 7300 | 69'5 | 10'1 | 59'4 | ... | ... | -2.374479 |
-0.511288 | ... | ... | 2'3 | -1'2 | 1'1 | 7350 | 74'3 | 10'3 | 64'0 | ... | ... | -2.396622 |
-0.477578 | ... | ... | 2'0 | -1'0 | 1'0 | 7400 | 79'1 | 10'4 | 68'5 | ... | ... | -2.413301 |
-0.39134 | ... | ... | 1'5 | -0'7 | 0'6 | 7450 | 84'0 | 10'5 | 73'3 | ... | ... | -2.446228 |
-0.345844 | ... | ... | 1'3 | -0'6 | 0'5 | 7500 | 88'7 | 10'6 | 78'1 | ... | ... | -2.475648 |
-0.295253 | ... | ... | 1'1 | -0'5 | 0'4 | 7550 | 93'6 | 10'7 | 82'7 | ... | ... | -2.501792 |
-0.299071 | ... | ... | 1'0 | -0'4 | 0'4 | 7600 | 98'5 | 11'0 | 87'5 | ... | ... | -2.524944 |
-0.241594 | ... | ... | 0'7 | -0'4 | 0'3 | 7650 | 103'5 | 11'1 | 92'4 | ... | ... | -2.568686 |
-0.244229 | ... | ... | 0'6 | -0'3 | 0'3 | 7700 | 108'4 | 11'1 | 97'3 | ... | ... | -2.586932 |
-0.178635 | ... | ... | 0'5 | -0'3 | 0'2 | 7750 | 113'4 | 11'2 | 102'2 | ... | ... | -2.627046 |
-0.180281 | ... | ... | 0'4 | -0'2 | 0'2 | 7800 | 118'3 | 11'1 | 107'2 | ... | ... | -2.641012 |
-0.18187 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 123'3 | 11'2 | 112'1 | ... | ... | -2.678006 |
-0.104273 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 128'3 | 11'3 | 117'0 | ... | ... | -2.713786 |
-0.105016 | ... | ... | 0'3 | -0'2 | 0'1 | 7950 | 133'2 | 11'2 | 122'0 | ... | ... | -2.722488 |
-0.105749 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 138'2 | 11'2 | 127'0 | ... | ... | -2.755719 |
-0.10646 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 143'2 | 11'3 | 131'7 | ... | ... | -2.787972 |
-0.107138 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 148'2 | 11'3 | 136'7 | ... | ... | -2.819314 |
-0.107783 | ... | ... | 0'2 | -0'1 | 0'1 | 8150 | 153'2 | 11'3 | 141'7 | ... | ... | -2.849775 |
-0.108408 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 158'2 | 11'3 | 146'7 | ... | ... | -2.879406 |
-0.109024 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 163'2 | 11'4 | 151'6 | ... | ... | -2.908277 |
-0.109628 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 168'2 | 11'4 | 156'6 | ... | ... | -2.93642 |
-0.110202 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 173'2 | 11'4 | 161'6 | ... | ... | -2.963867 |
-0.110756 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 178'2 | 11'4 | 166'6 | ... | ... | -2.990654 |
-0.111296 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 183'2 | 11'4 | 171'6 | ... | ... | -3.016813 |
-0.111823 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 188'2 | 11'4 | 176'6 | ... | ... | -3.042382 |
-0.112338 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 193'2 | 11'4 | 181'6 | ... | ... | -3.067382 |
-0.112844 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 198'2 | 11'4 | 186'6 | ... | ... | -3.091841 |
-0.113329 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 203'2 | 11'4 | 191'6 | ... | ... | -3.115784 |
-0.113804 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 208'2 | 11'4 | 196'6 | ... | ... | -3.139245 |
-0.114268 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 213'2 | 11'4 | 201'6 | ... | ... | -3.162229 |
-0.114723 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 218'2 | 11'4 | 206'6 | ... | ... | -3.184752 |
-0.115606 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 228'2 | 11'4 | 216'6 | ... | ... | -3.228511 |
-0.116429 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 238'2 | 11'4 | 226'6 | ... | ... | -3.27069 |
-0.117236 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 248'2 | 11'4 | 236'6 | ... | ... | -3.311385 |
-0.118015 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 258'2 | 11'4 | 246'6 | ... | ... | -3.350698 |
-0.118761 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 268'2 | 11'4 | 256'6 | ... | ... | -3.388738 |
-0.119464 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 278'2 | 11'4 | 266'6 | ... | ... | -3.425583 |
-0.120145 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 288'2 | 11'4 | 276'6 | ... | ... | -3.461311 |
-0.120814 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 298'2 | 11'4 | 286'6 | ... | ... | -3.496007 |
-0.121469 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 308'2 | 11'4 | 296'6 | ... | ... | -3.529717 |
-0.122085 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 318'2 | 11'4 | 306'6 | ... | ... | -3.562492 |
-0.122682 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 328'2 | 11'4 | 316'6 | ... | ... | -3.594398 |
-0.123265 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 338'2 | 11'4 | 326'6 | ... | ... | -3.625488 |
-0.123833 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 348'2 | 11'4 | 336'6 | ... | ... | -3.6558 |
-0.124387 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 358'2 | 11'4 | 346'6 | ... | ... | -3.685373 |
-0.124912 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 368'2 | 11'4 | 356'6 | ... | ... | -3.714248 |
-0.125431 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 378'2 | 11'4 | 366'6 | ... | ... | -3.74246 |
-0.125938 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 388'2 | 11'4 | 376'6 | ... | ... | -3.770033 |
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.