Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.753331 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046306 |
-0.742585 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045904 |
-0.73139 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045484 |
-0.719698 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045043 |
-0.707471 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044576 |
-0.69465 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044084 |
-0.681183 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043556 |
-0.678997 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043 |
-0.6637 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042399 |
-0.647468 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041758 |
-0.630178 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041059 |
-0.611667 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040301 |
-0.591742 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039466 |
-0.570139 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038541 |
-0.565591 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038343 |
-0.560958 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03814 |
-0.556237 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037932 |
-0.551429 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037718 |
-0.546527 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0375 |
-0.541526 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064012 |
-0.536423 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063576 |
-0.531212 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063127 |
-0.52589 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062665 |
-0.529471 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.06219 |
-0.523813 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061701 |
-0.518027 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061195 |
-0.5121 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.060674 |
-0.506028 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060135 |
-0.499803 | ... | ... | 30'2 | 0'0 | 30'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059577 |
-0.49342 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079987 |
-0.495126 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079127 |
-0.48828 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078232 |
-0.481245 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077301 |
-0.474 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.094223 |
-0.474313 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092924 |
-0.466503 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091565 |
-0.465944 | ... | ... | 22'5 | 0'0 | 22'5 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105786 |
-0.457489 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.103988 |
-0.237836 | 17'3 | 17'3 | 20'6 | -3'3 | 17'3 | 4100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.116112 |
-0.446792 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.113793 |
-0.245205 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.12395 |
-0.441035 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.13269 |
-0.437162 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.140076 |
-0.43258 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.165474 |
-0.427246 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.150929 |
-0.421118 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.154375 |
-0.286528 | 11'1 | 11'1 | 13'5 | -2'4 | 11'1 | 4180 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | -0.180368 |
-0.412307 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.164739 |
-0.262865 | 9'2 | 9'1 | 12'1 | -3'0 | 9'1 | 4200 | 2'6 | 0'5 | 2'1 | 2'7 | 2'2 | -0.204738 |
-0.405009 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | -0.17366 |
-0.399427 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.174268 |
-0.242634 | 8'0 | 6'5 | 9'7 | -3'2 | 6'5 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.172149 |
-0.389702 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 4'1 | 0'7 | 3'2 | 4'1 | 4'1 | -0.213041 |
-0.385319 | ... | ... | 8'5 | 0'0 | 8'5 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.169935 |
-0.379249 | ... | ... | 8'0 | 0'0 | 8'0 | 4260 | 4'3 | 0'3 | 4'0 | 4'3 | 4'3 | -0.180348 |
-0.371411 | ... | ... | 7'3 | 0'0 | 7'3 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.152268 |
-0.262933 | 4'5 | 4'5 | 6'7 | -2'2 | 4'5 | 4280 | 4'7 | 0'0 | 4'7 | ... | ... | -0.142506 |
-0.296822 | 5'0 | 5'0 | 6'2 | -1'2 | 5'0 | 4290 | 5'2 | 0'0 | 5'2 | ... | ... | -0.120604 |
-0.237757 | 4'4 | 3'4 | 5'6 | -2'2 | 3'4 | 4300 | 7'3 | 1'5 | 5'6 | 7'3 | 6'3 | -0.192321 |
-0.34449 | ... | ... | 5'3 | 0'0 | 5'3 | 4310 | 6'3 | 0'0 | 6'3 | ... | ... | -0.075748 |
-0.332835 | ... | ... | 4'7 | 0'0 | 4'7 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | -0.205679 |
-0.325548 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 0.000823 |
-0.230623 | 2'5 | 2'5 | 4'0 | -1'3 | 2'5 | 4340 | 8'0 | 0'0 | 8'0 | ... | ... | 0.000929 |
-0.198059 | 2'6 | 2'0 | 3'5 | -1'5 | 2'0 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 0.001035 |
-0.292364 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 0.001141 |
-0.27717 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 0.001248 |
-0.267998 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001354 |
-0.181699 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 0.00146 |
-0.244917 | ... | ... | 2'2 | 0'0 | 2'2 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 0.001566 |
-0.167316 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 0.001672 |
-0.225262 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001778 |
-0.208018 | ... | ... | 1'5 | 0'0 | 1'5 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0.001885 |
-0.200273 | ... | ... | 1'4 | 0'0 | 1'4 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0.001991 |
-0.191637 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 0.002097 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
-0.117052 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 0.002628 |
0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
-0.104379 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0.003159 |
-0.087512 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 0.00369 |
-0.066225 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 0.004221 |
-0.068004 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004751 |
-0.040223 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005282 |
-0.040989 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 0.005813 |
-0.041695 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 0.006344 |
-0.042342 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006875 |
-0.042949 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 0.007406 |
-0.043509 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007937 |
-0.044041 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 0.008468 |
-0.04454 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 0.008999 |
-0.045008 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 0.009529 |
-0.045459 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 0.01006 |
-0.045882 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 0.010591 |
-0.049269 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0.0159 |
-0.050565 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 0.018554 |
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.