Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-1.712146 | ... | ... | 370'2 | 25'0 | 395'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036781 |
-1.703415 | ... | ... | 360'2 | 25'0 | 385'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036651 |
-1.693931 | ... | ... | 350'2 | 25'0 | 375'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036516 |
-1.683719 | ... | ... | 340'2 | 25'0 | 365'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036377 |
-1.672799 | ... | ... | 330'2 | 25'0 | 355'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036229 |
-1.661187 | ... | ... | 320'2 | 25'0 | 345'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036076 |
-1.648889 | ... | ... | 310'2 | 25'0 | 335'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035917 |
-1.635913 | ... | ... | 300'2 | 25'0 | 325'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035753 |
-1.622259 | ... | ... | 290'2 | 25'0 | 315'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035578 |
-1.607922 | ... | ... | 280'2 | 25'0 | 305'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035398 |
-1.592898 | ... | ... | 270'2 | 25'0 | 295'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035211 |
-1.57717 | ... | ... | 260'2 | 25'0 | 285'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035017 |
-1.560727 | ... | ... | 250'2 | 25'0 | 275'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034812 |
-1.543545 | ... | ... | 240'2 | 25'0 | 265'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034601 |
-1.534669 | ... | ... | 235'2 | 25'0 | 260'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034492 |
-1.525601 | ... | ... | 230'2 | 25'0 | 255'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034382 |
-1.516334 | ... | ... | 225'2 | 25'0 | 250'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034266 |
-1.506863 | ... | ... | 220'2 | 25'0 | 245'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034148 |
-1.497183 | ... | ... | 215'2 | 25'0 | 240'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034027 |
-1.487291 | ... | ... | 210'2 | 25'0 | 235'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033904 |
-1.477183 | ... | ... | 205'2 | 25'0 | 230'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033779 |
-1.466849 | ... | ... | 200'2 | 25'0 | 225'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03365 |
-1.456284 | ... | ... | 195'2 | 25'0 | 220'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033517 |
-1.445481 | ... | ... | 190'2 | 25'0 | 215'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033381 |
-1.434435 | ... | ... | 185'2 | 25'0 | 210'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033242 |
-1.423135 | ... | ... | 180'2 | 25'0 | 205'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0331 |
-1.411572 | ... | ... | 175'2 | 25'0 | 200'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032955 |
-1.399736 | ... | ... | 170'2 | 25'0 | 195'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032805 |
-1.387621 | ... | ... | 165'2 | 25'0 | 190'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032648 |
-1.375212 | ... | ... | 160'2 | 25'0 | 185'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032487 |
-1.362495 | ... | ... | 155'2 | 25'0 | 180'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032322 |
-1.34946 | ... | ... | 150'2 | 25'0 | 175'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032154 |
-1.336094 | ... | ... | 145'2 | 25'0 | 170'2 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.03198 |
-1.322379 | ... | ... | 140'2 | 25'0 | 165'2 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056117 |
-1.31458 | ... | ... | 135'3 | 25'0 | 160'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055756 |
-1.300052 | ... | ... | 130'3 | 25'0 | 155'3 | 5200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.055383 |
-1.285117 | ... | ... | 125'4 | 24'7 | 150'3 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076164 |
-1.269752 | ... | ... | 120'4 | 24'7 | 145'3 | 5300 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.075579 |
-1.259924 | ... | ... | 115'5 | 24'7 | 140'4 | 5350 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.074972 |
-1.24356 | ... | ... | 110'5 | 24'7 | 135'4 | 5400 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.09331 |
-1.232504 | ... | ... | 105'6 | 24'7 | 130'5 | 5450 | 0'4 | -0'2 | 0'6 | ... | ... | -0.092451 |
-1.220738 | ... | ... | 100'7 | 24'7 | 125'6 | 5500 | 0'5 | -0'2 | 0'7 | ... | ... | -0.108956 |
-1.202586 | ... | ... | 96'1 | 24'5 | 120'6 | 5550 | 0'6 | -0'2 | 1'0 | ... | ... | -0.124097 |
-1.189366 | ... | ... | 91'2 | 24'5 | 115'7 | 5600 | 0'7 | -0'3 | 1'2 | ... | ... | -0.138026 |
-1.1753 | ... | ... | 86'4 | 24'4 | 111'0 | 5650 | 1'0 | -0'4 | 1'4 | ... | ... | -0.150838 |
-1.165673 | ... | ... | 81'7 | 24'3 | 106'2 | 5700 | 1'1 | -0'5 | 1'6 | ... | ... | -0.162592 |
-1.149643 | ... | ... | 77'1 | 24'2 | 101'3 | 5750 | 1'3 | -0'6 | 2'1 | ... | ... | -0.186029 |
-1.13771 | ... | ... | 72'5 | 24'0 | 96'5 | 5800 | 1'4 | -1'0 | 2'4 | ... | ... | -0.195166 |
-1.12445 | ... | ... | 68'0 | 23'7 | 91'7 | 5850 | 1'7 | -1'1 | 3'0 | ... | ... | -0.225625 |
-1.114678 | ... | ... | 63'5 | 23'5 | 87'2 | 5900 | 2'1 | -1'3 | 3'4 | 3'2 | 2'1 | -0.242111 |
-1.103148 | ... | ... | 59'3 | 23'2 | 82'5 | 5950 | 2'4 | -1'6 | 4'2 | ... | ... | -0.265999 |
-1.094414 | ... | ... | 55'2 | 22'7 | 78'1 | 6000 | 3'0 | -2'1 | 5'1 | 8'4 | 4'6 | -0.295196 |
-1.08343 | ... | ... | 51'2 | 22'3 | 73'5 | 6050 | 3'4 | -2'5 | 6'1 | ... | ... | -0.319821 |
-1.074464 | ... | ... | 47'3 | 21'7 | 69'2 | 6100 | 4'1 | -3'1 | 7'2 | 5'4 | 4'7 | -0.347369 |
-1.066986 | ... | ... | 43'6 | 21'2 | 65'0 | 6150 | 4'7 | -3'6 | 8'5 | 6'2 | 6'0 | -0.376104 |
-1.060448 | ... | ... | 40'2 | 20'5 | 60'7 | 6200 | 5'6 | -4'3 | 10'1 | ... | ... | -0.404457 |
-1.058359 | ... | ... | 37'0 | 20'0 | 57'0 | 6250 | 6'6 | -5'0 | 11'6 | ... | ... | -0.431025 |
-1.051951 | ... | ... | 33'7 | 19'2 | 53'1 | 6300 | 7'5 | -0'3 | 8'0 | 7'5 | 7'5 | -0.444582 |
-1.048724 | ... | ... | 31'0 | 18'4 | 49'4 | 6350 | 9'2 | -6'4 | 15'6 | ... | ... | -0.478425 |
-1.044146 | ... | ... | 28'2 | 17'6 | 46'0 | 6400 | 10'6 | -7'2 | 18'0 | 27'6 | 26'1 | -0.496363 |
-1.037774 | ... | ... | 25'6 | 16'7 | 42'5 | 6450 | 12'4 | -8'0 | 20'4 | 30'2 | 29'2 | -0.511494 |
-1.032869 | ... | ... | 23'3 | 16'1 | 39'4 | 6500 | 15'4 | 1'2 | 14'2 | 15'4 | 15'4 | -0.552507 |
-1.025344 | 35'0 | 14'4 | 21'1 | 15'3 | 36'4 | 6550 | 16'2 | -9'5 | 25'7 | ... | ... | -0.513733 |
-1.01858 | 15'2 | 11'5 | 19'1 | 14'5 | 33'6 | 6600 | 18'2 | -0'2 | 18'4 | 18'2 | 18'2 | -0.499559 |
-1.005094 | 13'3 | 13'3 | 17'2 | 13'6 | 31'0 | 6650 | 20'6 | -11'2 | 32'0 | ... | ... | -0.486339 |
-0.992082 | 16'5 | 12'6 | 15'5 | 12'7 | 28'4 | 6700 | 23'2 | -12'0 | 35'2 | ... | ... | -0.458656 |
-0.979651 | 25'6 | 10'2 | 14'0 | 12'2 | 26'2 | 6750 | 26'0 | -12'6 | 38'6 | ... | ... | -0.423423 |
-0.964229 | 13'4 | 9'7 | 12'5 | 11'4 | 24'1 | 6800 | 27'4 | -1'3 | 28'7 | 27'4 | 27'4 | -0.320282 |
-0.94597 | ... | ... | 11'3 | 10'6 | 22'1 | 6850 | 31'7 | -14'1 | 46'0 | ... | ... | -0.313464 |
-0.929257 | 19'5 | 11'1 | 10'1 | 10'2 | 20'3 | 6900 | 35'0 | -14'6 | 49'6 | ... | ... | -0.232518 |
-0.906215 | ... | ... | 9'1 | 9'4 | 18'5 | 6950 | 38'3 | -15'3 | 53'6 | ... | ... | -0.13171 |
-0.88121 | 11'2 | 11'2 | 8'1 | 8'7 | 17'0 | 7000 | 41'6 | -16'0 | 57'6 | ... | ... | 0.006103 |
-0.859421 | 16'7 | 6'7 | 7'2 | 8'3 | 15'5 | 7050 | 45'2 | -16'5 | 61'7 | ... | ... | 0.006825 |
-0.832061 | 15'4 | 15'3 | 6'4 | 7'6 | 14'2 | 7100 | 48'7 | -17'2 | 66'1 | ... | ... | 0.007547 |
-0.804232 | 14'1 | 11'4 | 5'6 | 7'2 | 13'0 | 7150 | 52'5 | -17'6 | 70'3 | ... | ... | 0.008269 |
-0.776571 | ... | ... | 5'1 | 6'6 | 11'7 | 7200 | 56'4 | -18'2 | 74'6 | ... | ... | 0.008991 |
-0.743928 | 10'2 | 10'2 | 4'5 | 6'1 | 10'6 | 7250 | 60'3 | -18'7 | 79'2 | ... | ... | 0.009713 |
-0.712303 | ... | ... | 4'1 | 5'5 | 9'6 | 7300 | 64'3 | -19'3 | 83'6 | ... | ... | 0.010436 |
-0.682512 | ... | ... | 3'6 | 5'1 | 8'7 | 7350 | 68'4 | -19'6 | 88'2 | ... | ... | 0.011158 |
-0.655441 | ... | ... | 3'3 | 4'6 | 8'1 | 7400 | 72'5 | -20'2 | 92'7 | ... | ... | 0.01188 |
-0.624773 | ... | ... | 3'0 | 4'3 | 7'3 | 7450 | 76'7 | -20'5 | 97'4 | ... | ... | 0.012602 |
-0.590357 | 6'4 | 6'4 | 2'5 | 4'0 | 6'5 | 7500 | 81'2 | -21'0 | 102'2 | ... | ... | 0.013324 |
-0.568197 | ... | ... | 2'3 | 3'6 | 6'1 | 7550 | 85'5 | -21'3 | 107'0 | ... | ... | 0.014047 |
-0.535152 | ... | ... | 2'2 | 3'2 | 5'4 | 7600 | 90'1 | -21'5 | 111'6 | ... | ... | 0.014769 |
-0.516562 | ... | ... | 2'0 | 3'1 | 5'1 | 7650 | 94'5 | -21'7 | 116'4 | ... | ... | 0.015491 |
-0.486917 | ... | ... | 1'6 | 2'7 | 4'5 | 7700 | 99'2 | -22'0 | 121'2 | ... | ... | 0.016213 |
-0.464321 | ... | ... | 1'5 | 2'5 | 4'2 | 7750 | 103'7 | -22'2 | 126'1 | ... | ... | 0.016935 |
-0.439826 | ... | ... | 1'4 | 2'3 | 3'7 | 7800 | 108'4 | -22'4 | 131'0 | ... | ... | 0.017658 |
-0.423947 | ... | ... | 1'3 | 2'2 | 3'5 | 7850 | 113'1 | -22'6 | 135'7 | ... | ... | 0.01838 |
-0.406892 | ... | ... | 1'2 | 2'1 | 3'3 | 7900 | 117'7 | -22'7 | 140'6 | ... | ... | 0.019102 |
-0.38864 | ... | ... | 1'1 | 2'0 | 3'1 | 7950 | 122'5 | -23'0 | 145'5 | ... | ... | 0.019824 |
-0.369161 | ... | ... | 1'0 | 1'7 | 2'7 | 8000 | 127'3 | -23'1 | 150'4 | ... | ... | 0.020546 |
-0.348411 | ... | ... | 1'0 | 1'5 | 2'5 | 8050 | 132'1 | -23'3 | 155'4 | ... | ... | 0.021269 |
-0.338981 | ... | ... | 0'7 | 1'5 | 2'4 | 8100 | 137'0 | -23'3 | 160'3 | ... | ... | 0.021991 |
-0.31604 | ... | ... | 0'7 | 1'3 | 2'2 | 8150 | 141'6 | -23'4 | 165'2 | ... | ... | 0.022713 |
-0.30521 | ... | ... | 0'6 | 1'3 | 2'1 | 8200 | 146'5 | -23'5 | 170'2 | ... | ... | 0.023435 |
0 | ... | ... | ... | ... | ... | 8250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
-0.281905 | ... | ... | 0'5 | 1'2 | 1'7 | 8300 | 156'2 | -23'7 | 180'1 | ... | ... | 0.02488 |
0 | ... | ... | ... | ... | ... | 8350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
-0.256339 | ... | ... | 0'5 | 1'0 | 1'5 | 8400 | 166'0 | -24'0 | 190'0 | ... | ... | 0.026324 |
-0.228374 | ... | ... | 0'4 | 0'7 | 1'3 | 8500 | 175'7 | -24'1 | 200'0 | ... | ... | 0.027768 |
-0.214623 | ... | ... | 0'4 | 0'6 | 1'2 | 8600 | 185'5 | -24'2 | 209'7 | ... | ... | 0.029213 |
-0.199885 | ... | ... | 0'3 | 0'6 | 1'1 | 8700 | 195'4 | -24'3 | 219'7 | ... | ... | 0.030657 |
-0.184131 | ... | ... | 0'3 | 0'5 | 1'0 | 8800 | 205'3 | -24'4 | 229'7 | ... | ... | 0.032101 |
-0.167318 | ... | ... | 0'3 | 0'4 | 0'7 | 8900 | 215'2 | -24'5 | 239'7 | ... | ... | 0.033546 |
-0.149376 | ... | ... | 0'2 | 0'4 | 0'6 | 9000 | 225'2 | -24'4 | 249'6 | ... | ... | 0.03499 |
-0.130198 | ... | ... | 0'2 | 0'3 | 0'5 | 9100 | 235'0 | -24'6 | 259'6 | ... | ... | 0.036435 |
-0.109623 | ... | ... | 0'1 | 0'3 | 0'4 | 9200 | 245'0 | -24'6 | 269'6 | ... | ... | 0.037879 |
-0.087391 | ... | ... | 0'1 | 0'2 | 0'3 | 9300 | 254'7 | -24'7 | 279'6 | ... | ... | 0.039323 |
-0.087961 | ... | ... | 0'1 | 0'2 | 0'3 | 9400 | 264'7 | -24'7 | 289'6 | ... | ... | 0.040768 |
-0.063417 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 274'6 | -25'0 | 299'6 | ... | ... | 0.042212 |
-0.063778 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 284'6 | -25'0 | 309'6 | ... | ... | 0.043657 |
-0.035936 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 294'6 | -25'0 | 319'6 | ... | ... | 0.045101 |
0 | ... | ... | ... | ... | ... | 9800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.