Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.009583 | ... | ... | 93'0 | 0'0 | 93'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045331 |
0.00907 | ... | ... | 88'0 | 0'0 | 88'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04488 |
0.008558 | ... | ... | 83'0 | 0'0 | 83'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044405 |
0.008045 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043901 |
0.007533 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043365 |
0.00702 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042795 |
0.006508 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042178 |
0.005995 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04152 |
0.005483 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0408 |
0.004971 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040018 |
0.004458 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039155 |
0.003946 | ... | ... | 38'2 | 0'0 | 38'2 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065747 |
0.003433 | ... | ... | 33'2 | 0'0 | 33'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063687 |
0.002921 | ... | ... | 28'3 | 0'0 | 28'3 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.083329 |
0.002408 | ... | ... | 23'3 | 0'0 | 23'3 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079347 |
0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
-0.034796 | ... | ... | 18'5 | 0'0 | 18'5 | 3950 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.091913 |
-0.121371 | 18'2 | 18'2 | 17'5 | 0'5 | 18'2 | 3960 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.106227 |
-0.054857 | ... | ... | 16'6 | 0'0 | 16'6 | 3970 | 0'6 | 0'0 | 0'6 | ... | ... | -0.118854 |
-0.053875 | ... | ... | 15'6 | 0'0 | 15'6 | 3980 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | -0.102577 |
-0.070485 | ... | ... | 14'7 | 0'0 | 14'7 | 3990 | 0'7 | 0'0 | 0'7 | ... | ... | -0.127405 |
-0.084536 | ... | ... | 14'0 | 0'0 | 14'0 | 4000 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | -0.124663 |
-0.096534 | ... | ... | 13'1 | 0'0 | 13'1 | 4010 | 1'1 | 0'0 | 1'1 | ... | ... | -0.1448 |
-0.118704 | ... | ... | 12'3 | 0'0 | 12'3 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.161789 |
-0.126397 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.137067 |
-0.142522 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 1'2 | -0'4 | 1'6 | 1'2 | 1'2 | -0.142665 |
-0.146734 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 1'5 | -0'3 | 2'0 | 1'5 | 1'4 | -0.16459 |
-0.15795 | ... | ... | 9'1 | 0'0 | 9'1 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | -0.197692 |
-0.174135 | ... | ... | 8'4 | 0'0 | 8'4 | 4070 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.17436 |
-0.179717 | ... | ... | 7'6 | 0'0 | 7'6 | 4080 | 2'0 | -0'6 | 2'6 | 2'0 | 2'0 | -0.16568 |
-0.1895 | ... | ... | 7'1 | 0'0 | 7'1 | 4090 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | -0.176458 |
-0.232895 | 7'2 | 5'7 | 6'4 | 0'6 | 7'2 | 4100 | 2'6 | -0'6 | 3'4 | 2'6 | 2'6 | -0.183829 |
-0.199769 | ... | ... | 5'7 | 0'0 | 5'7 | 4110 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | -0.181979 |
-0.200403 | ... | ... | 5'2 | 0'0 | 5'2 | 4120 | 3'2 | -1'0 | 4'2 | 3'2 | 3'2 | -0.177346 |
-0.220691 | 5'1 | 5'1 | 4'6 | 0'3 | 5'1 | 4130 | 4'1 | -0'5 | 4'6 | 4'1 | 3'5 | -0.198003 |
-0.21504 | 4'4 | 4'4 | 4'2 | 0'2 | 4'4 | 4140 | 4'2 | -1'0 | 5'2 | 4'2 | 4'2 | -0.180935 |
-0.223517 | 4'2 | 4'2 | 3'6 | 0'4 | 4'2 | 4150 | 5'6 | 0'0 | 5'6 | ... | ... | -0.223441 |
-0.21766 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4160 | 5'2 | -1'0 | 6'2 | 5'6 | 5'2 | -0.169819 |
-0.177535 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 4170 | 5'6 | -1'1 | 6'7 | 5'6 | 5'6 | -0.158237 |
-0.209161 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 4180 | 6'4 | -1'0 | 7'4 | 6'4 | 6'4 | -0.155913 |
-0.186925 | 2'6 | 2'0 | 2'2 | 0'1 | 2'3 | 4190 | 8'2 | 0'0 | 8'2 | ... | ... | -0.20723 |
-0.15904 | 2'3 | 1'6 | 2'0 | -0'2 | 1'6 | 4200 | 8'1 | -0'7 | 9'0 | 8'1 | 7'4 | -0.150956 |
-0.149761 | 1'6 | 1'4 | 1'6 | -0'2 | 1'4 | 4210 | 9'6 | 0'0 | 9'6 | ... | ... | -0.197437 |
-0.146909 | 1'6 | 1'3 | 1'5 | -0'2 | 1'3 | 4220 | 9'1 | -1'3 | 10'4 | 9'1 | 9'1 | -0.085701 |
-0.142665 | 1'4 | 1'2 | 1'3 | -0'1 | 1'2 | 4230 | 11'2 | 0'0 | 11'2 | ... | ... | -0.179133 |
-0.126449 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 4240 | 12'2 | 0'0 | 12'2 | ... | ... | -0.184969 |
-0.11867 | 1'1 | 0'7 | 1'0 | -0'1 | 0'7 | 4250 | 12'0 | -1'0 | 13'0 | 12'0 | 12'0 | -0.08057 |
-0.121764 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4260 | 13'7 | 0'0 | 13'7 | ... | ... | -0.166009 |
-0.098514 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4270 | 14'6 | 0'0 | 14'6 | ... | ... | -0.159408 |
-0.100602 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 15'5 | 0'0 | 15'5 | ... | ... | -0.151687 |
-0.102577 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 16'5 | 0'0 | 16'5 | ... | ... | -0.154881 |
-0.089034 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4300 | 16'0 | -1'4 | 17'4 | 16'0 | 16'0 | 0.001691 |
-0.090511 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 18'4 | 0'0 | 18'4 | ... | ... | -0.148261 |
-0.074531 | ... | ... | 0'3 | 0'0 | 0'3 | 4320 | 19'3 | 0'0 | 19'3 | ... | ... | -0.137438 |
-0.07558 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 20'3 | 0'0 | 20'3 | ... | ... | -0.139647 |
-0.076581 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 21'3 | 0'0 | 21'3 | ... | ... | -0.141769 |
-0.057291 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4350 | 22'3 | 0'0 | 22'3 | ... | ... | -0.14381 |
-0.057934 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | -0.130826 |
-0.058552 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | -0.13252 |
-0.059147 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4380 | 25'2 | 0'0 | 25'2 | ... | ... | -0.134156 |
-0.05972 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 26'2 | 0'0 | 26'2 | ... | ... | -0.135744 |
-0.060273 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 27'2 | 0'0 | 27'2 | ... | ... | -0.137285 |
-0.060808 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 28'2 | 0'0 | 28'2 | ... | ... | -0.138782 |
-0.061325 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 29'2 | 0'0 | 29'2 | ... | ... | -0.140238 |
-0.036119 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | -0.124472 |
-0.036626 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | -0.126855 |
-0.037773 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | -0.132359 |
-0.038783 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | -0.137342 |
-0.039685 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | -0.141918 |
-0.0405 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | -0.146166 |
-0.041243 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | -0.150144 |
-0.041926 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | -0.153899 |
-0.042559 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | -0.157464 |
-0.04315 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | -0.160865 |
-0.043698 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | -0.164126 |
-0.044221 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'0 | 0'0 | 82'0 | ... | ... | -0.143292 |
-0.044706 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'0 | 0'0 | 87'0 | ... | ... | -0.145984 |
-0.045167 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'0 | 0'0 | 92'0 | ... | ... | -0.148599 |
-0.045609 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'0 | 0'0 | 97'0 | ... | ... | -0.151145 |
-0.046025 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'0 | 0'0 | 102'0 | ... | ... | -0.153631 |
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.