Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.05473 | ... | ... | 360'4 | 13'6 | 374'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025013 |
0.053286 | ... | ... | 350'4 | 13'6 | 364'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024925 |
0.051842 | ... | ... | 340'4 | 13'6 | 354'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024833 |
0.050398 | ... | ... | 330'4 | 13'6 | 344'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024739 |
0.048954 | ... | ... | 320'4 | 13'6 | 334'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024639 |
0.04751 | ... | ... | 310'4 | 13'6 | 324'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024535 |
0.046066 | ... | ... | 300'4 | 13'6 | 314'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024428 |
0.044622 | ... | ... | 290'4 | 13'6 | 304'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024316 |
0.043178 | ... | ... | 280'4 | 13'6 | 294'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024199 |
0.041734 | ... | ... | 270'4 | 13'6 | 284'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024076 |
0.04029 | ... | ... | 260'4 | 13'6 | 274'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02395 |
0.038846 | ... | ... | 250'4 | 13'6 | 264'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023818 |
0.037401 | ... | ... | 240'4 | 13'6 | 254'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02368 |
0.035957 | ... | ... | 230'4 | 13'6 | 244'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023537 |
0.035235 | ... | ... | 225'4 | 13'6 | 239'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023463 |
0.034513 | ... | ... | 220'4 | 13'6 | 234'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023388 |
0.033791 | ... | ... | 215'4 | 13'6 | 229'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023311 |
0.033069 | ... | ... | 210'4 | 13'6 | 224'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023231 |
0.032347 | ... | ... | 205'4 | 13'6 | 219'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023149 |
0.031625 | ... | ... | 200'4 | 13'6 | 214'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023066 |
0.030903 | ... | ... | 195'4 | 13'6 | 209'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022981 |
0.030181 | ... | ... | 190'4 | 13'6 | 204'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022894 |
0.029459 | ... | ... | 185'4 | 13'6 | 199'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022804 |
0.028737 | ... | ... | 180'4 | 13'6 | 194'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022712 |
0.028015 | ... | ... | 175'4 | 13'6 | 189'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022618 |
0.027293 | ... | ... | 170'4 | 13'6 | 184'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022522 |
0.026571 | ... | ... | 165'4 | 13'6 | 179'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022424 |
0.025849 | ... | ... | 160'4 | 13'6 | 174'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039509 |
0.025127 | ... | ... | 155'4 | 13'6 | 169'2 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039306 |
0.024405 | ... | ... | 150'4 | 13'6 | 164'2 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039097 |
0.023683 | ... | ... | 145'5 | 13'5 | 159'2 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038882 |
0.022961 | ... | ... | 140'5 | 13'6 | 154'3 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.038662 |
0.022239 | ... | ... | 135'5 | 13'6 | 149'3 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053307 |
0.021517 | ... | ... | 130'5 | 13'6 | 144'3 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052962 |
0.020795 | ... | ... | 125'6 | 13'5 | 139'3 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066137 |
0.020073 | ... | ... | 120'6 | 13'6 | 134'4 | 5200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065658 |
0.019351 | ... | ... | 115'7 | 13'6 | 129'5 | 5250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077654 |
0.018629 | ... | ... | 111'0 | 13'5 | 124'5 | 5300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088772 |
0.017907 | ... | ... | 106'1 | 13'5 | 119'6 | 5350 | 0'7 | 0'0 | 0'7 | ... | ... | -0.099118 |
0.017184 | ... | ... | 101'2 | 13'6 | 115'0 | 5400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.108767 |
0.016462 | ... | ... | 96'4 | 13'5 | 110'1 | 5450 | 1'1 | -0'1 | 1'2 | ... | ... | -0.117768 |
0.01574 | ... | ... | 91'6 | 13'5 | 105'3 | 5500 | 1'3 | -0'1 | 1'4 | ... | ... | -0.135525 |
0.015018 | ... | ... | 87'1 | 13'3 | 100'4 | 5550 | 1'5 | -0'2 | 1'7 | ... | ... | -0.151715 |
0.014296 | ... | ... | 82'4 | 13'3 | 95'7 | 5600 | 1'7 | -0'3 | 2'2 | ... | ... | -0.1665 |
0.013574 | ... | ... | 78'1 | 13'0 | 91'1 | 5650 | 2'2 | -0'4 | 2'6 | ... | ... | -0.187637 |
0.012852 | ... | ... | 73'5 | 13'0 | 86'5 | 5700 | 2'5 | -0'6 | 3'3 | 3'2 | 3'2 | -0.206644 |
0.01213 | ... | ... | 69'3 | 12'6 | 82'1 | 5750 | 3'0 | -1'1 | 4'1 | ... | ... | -0.223705 |
0.011408 | ... | ... | 65'2 | 12'3 | 77'5 | 5800 | 3'5 | -1'2 | 4'7 | ... | ... | -0.251299 |
0.010686 | ... | ... | 61'2 | 12'0 | 73'2 | 5850 | 4'2 | -1'5 | 5'7 | ... | ... | -0.275518 |
-0.035089 | 75'3 | 75'1 | 57'2 | 11'7 | 69'1 | 5900 | 5'0 | -2'0 | 7'0 | ... | ... | -0.301909 |
-0.09972 | ... | ... | 53'4 | 11'4 | 65'0 | 5950 | 5'7 | -2'2 | 8'1 | ... | ... | -0.329536 |
-0.154289 | 66'3 | 66'3 | 49'7 | 11'1 | 61'0 | 6000 | 7'0 | -2'4 | 9'4 | ... | ... | -0.361998 |
-0.208622 | 53'1 | 53'1 | 46'3 | 10'7 | 57'2 | 6050 | 8'1 | -2'7 | 11'0 | ... | ... | -0.38944 |
-0.256891 | ... | ... | 43'1 | 10'4 | 53'5 | 6100 | 9'4 | -3'2 | 12'6 | 10'6 | 9'6 | -0.41982 |
-0.304159 | ... | ... | 40'0 | 10'2 | 50'2 | 6150 | 11'1 | -3'3 | 14'4 | 10'0 | 10'0 | -0.451816 |
-0.342177 | ... | ... | 37'0 | 9'7 | 46'7 | 6200 | 11'3 | -1'3 | 12'6 | 11'3 | 11'3 | -0.441777 |
-0.375798 | ... | ... | 34'1 | 9'4 | 43'5 | 6250 | 14'4 | -4'1 | 18'5 | ... | ... | -0.501681 |
-0.408201 | ... | ... | 31'4 | 9'1 | 40'5 | 6300 | 16'3 | -4'5 | 21'0 | ... | ... | -0.522839 |
-0.433062 | ... | ... | 29'0 | 8'5 | 37'5 | 6350 | 18'3 | -5'1 | 23'4 | 20'3 | 18'0 | -0.541261 |
-0.453765 | ... | ... | 26'5 | 8'1 | 34'6 | 6400 | 20'4 | -5'5 | 26'1 | 23'2 | 23'0 | -0.556839 |
-0.47295 | ... | ... | 24'4 | 7'5 | 32'1 | 6450 | 22'7 | -6'0 | 28'7 | 25'2 | 25'2 | -0.572067 |
-0.485377 | 30'4 | 24'1 | 22'3 | 7'1 | 29'4 | 6500 | 25'3 | -6'4 | 31'7 | 28'2 | 25'4 | -0.584246 |
-0.4988 | ... | ... | 20'4 | 6'6 | 27'2 | 6550 | 28'0 | -7'0 | 35'0 | ... | ... | -0.593454 |
-0.508291 | 24'0 | 23'5 | 18'6 | 6'3 | 25'1 | 6600 | 30'7 | -7'3 | 38'2 | ... | ... | -0.602277 |
-0.514141 | ... | ... | 17'1 | 6'0 | 23'1 | 6650 | 33'7 | -7'6 | 41'5 | ... | ... | -0.608416 |
-0.519199 | ... | ... | 15'5 | 5'6 | 21'3 | 6700 | 37'0 | -8'1 | 45'1 | ... | ... | -0.612105 |
-0.518776 | ... | ... | 14'3 | 5'2 | 19'5 | 6750 | 40'2 | -8'4 | 48'6 | ... | ... | -0.613613 |
-0.515721 | ... | ... | 13'1 | 4'7 | 18'0 | 6800 | 43'5 | -8'6 | 52'3 | ... | ... | -0.613233 |
-0.510417 | 15'5 | 15'5 | 11'7 | 4'5 | 16'4 | 6850 | 47'1 | -9'1 | 56'2 | ... | ... | -0.611291 |
-0.503285 | 17'1 | 16'0 | 10'7 | 4'2 | 15'1 | 6900 | 50'6 | -9'4 | 60'2 | ... | ... | -0.608142 |
-0.494782 | ... | ... | 9'7 | 4'0 | 13'7 | 6950 | 54'4 | -9'6 | 64'2 | ... | ... | -0.604171 |
-0.485403 | 12'4 | 11'3 | 9'0 | 3'6 | 12'6 | 7000 | 58'3 | -10'0 | 68'3 | ... | ... | -0.599786 |
-0.472218 | 11'0 | 11'0 | 8'2 | 3'3 | 11'5 | 7050 | 62'2 | -10'2 | 72'4 | ... | ... | -0.592255 |
-0.458875 | 8'0 | 8'0 | 7'4 | 3'1 | 10'5 | 7100 | 66'2 | -10'4 | 76'6 | ... | ... | -0.584936 |
-0.445956 | ... | ... | 6'7 | 2'7 | 9'6 | 7150 | 70'2 | -10'7 | 81'1 | ... | ... | -0.57484 |
-0.429976 | ... | ... | 6'2 | 2'5 | 8'7 | 7200 | 74'4 | -11'0 | 85'4 | ... | ... | -0.569186 |
-0.415235 | ... | ... | 5'6 | 2'3 | 8'1 | 7250 | 78'5 | -11'3 | 90'0 | ... | ... | -0.557681 |
-0.402405 | ... | ... | 5'2 | 2'2 | 7'4 | 7300 | 83'0 | -11'4 | 94'4 | ... | ... | -0.551581 |
-0.38736 | ... | ... | 4'7 | 2'0 | 6'7 | 7350 | 87'3 | -11'6 | 99'1 | ... | ... | -0.543748 |
-0.370069 | ... | ... | 4'4 | 1'6 | 6'2 | 7400 | 91'6 | -11'7 | 103'5 | ... | ... | -0.534221 |
-0.355846 | ... | ... | 4'1 | 1'5 | 5'6 | 7450 | 96'1 | -12'2 | 108'3 | ... | ... | -0.523028 |
-0.339824 | ... | ... | 3'7 | 1'3 | 5'2 | 7500 | 100'6 | -12'2 | 113'0 | ... | ... | -0.51921 |
-0.321955 | ... | ... | 3'5 | 1'1 | 4'6 | 7550 | 105'2 | -12'4 | 117'6 | ... | ... | -0.509741 |
-0.308418 | ... | ... | 3'3 | 1'0 | 4'3 | 7600 | 109'7 | -12'5 | 122'4 | ... | ... | -0.503803 |
-0.293524 | ... | ... | 3'1 | 0'7 | 4'0 | 7650 | 114'4 | -12'6 | 127'2 | ... | ... | -0.496917 |
-0.284039 | ... | ... | 2'7 | 0'7 | 3'6 | 7700 | 119'1 | -12'7 | 132'0 | ... | ... | -0.489104 |
-0.26664 | ... | ... | 2'5 | 0'6 | 3'3 | 7750 | 123'7 | -12'7 | 136'6 | ... | ... | -0.485621 |
-0.255178 | ... | ... | 2'4 | 0'5 | 3'1 | 7800 | 128'5 | -13'0 | 141'5 | ... | ... | -0.481532 |
-0.242833 | ... | ... | 2'3 | 0'4 | 2'7 | 7850 | 133'3 | -13'0 | 146'3 | ... | ... | -0.476855 |
-0.237539 | ... | ... | 2'1 | 0'5 | 2'6 | 7900 | 138'1 | -13'1 | 151'2 | ... | ... | -0.471606 |
-0.223686 | ... | ... | 2'4 | 0'0 | 2'4 | 7950 | 142'7 | 0'0 | 142'7 | ... | ... | -0.465803 |
-0.217404 | ... | ... | 1'7 | 0'4 | 2'3 | 8000 | 147'6 | -13'2 | 161'0 | ... | ... | -0.465323 |
0 | ... | ... | ... | ... | ... | 8050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
-0.19467 | ... | ... | 1'5 | 0'3 | 2'0 | 8100 | 157'3 | -13'3 | 170'6 | ... | ... | -0.457424 |
0 | ... | ... | ... | ... | ... | 8150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
-0.17888 | ... | ... | 1'3 | 0'3 | 1'6 | 8200 | 167'1 | -13'3 | 180'4 | ... | ... | -0.454307 |
-0.171582 | ... | ... | 1'2 | 0'3 | 1'5 | 8300 | 176'7 | -13'3 | 190'2 | ... | ... | -0.450173 |
-0.153059 | ... | ... | 1'1 | 0'2 | 1'3 | 8400 | 186'6 | -13'3 | 200'1 | ... | ... | -0.451757 |
-0.143987 | ... | ... | 1'0 | 0'2 | 1'2 | 8500 | 196'4 | -13'4 | 210'0 | ... | ... | -0.445975 |
-0.134222 | ... | ... | 0'7 | 0'2 | 1'1 | 8600 | 206'3 | -13'4 | 219'7 | ... | ... | -0.446356 |
-0.123747 | ... | ... | 0'6 | 0'2 | 1'0 | 8700 | 216'2 | -13'5 | 229'7 | ... | ... | -0.446268 |
-0.112536 | ... | ... | 0'6 | 0'1 | 0'7 | 8800 | 226'2 | -13'4 | 239'6 | ... | ... | -0.452991 |
-0.113581 | ... | ... | 0'5 | 0'2 | 0'7 | 8900 | 236'1 | -13'5 | 249'6 | ... | ... | -0.452198 |
-0.101411 | ... | ... | 0'5 | 0'1 | 0'6 | 9000 | 246'0 | -13'5 | 259'5 | ... | ... | -0.451016 |
-0.102246 | ... | ... | 0'5 | 0'1 | 0'6 | 9100 | 256'0 | -13'5 | 269'5 | ... | ... | -0.457074 |
-0.089078 | ... | ... | 0'4 | 0'1 | 0'5 | 9200 | 266'0 | -13'5 | 279'5 | ... | ... | -0.462997 |
-0.089731 | ... | ... | 0'4 | 0'1 | 0'5 | 9300 | 275'7 | -13'6 | 289'5 | ... | ... | -0.461038 |
-0.075479 | ... | ... | 0'3 | 0'1 | 0'4 | 9400 | 285'7 | -13'5 | 299'4 | ... | ... | -0.466646 |
-0.060113 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 295'6 | ... | ... | ... | ... | -0.464194 |
-0.060478 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 305'6 | ... | ... | ... | ... | -0.46953 |
0 | ... | ... | ... | ... | ... | 9700 | 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.