Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.035141 | ... | ... | 239'6 | 0'0 | 239'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194512 |
0.033689 | ... | ... | 229'6 | 0'0 | 229'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193354 |
0.032237 | ... | ... | 219'7 | 0'0 | 219'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192107 |
0.030785 | ... | ... | 209'7 | 0'0 | 209'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190795 |
0.029333 | ... | ... | 199'7 | 0'0 | 199'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189392 |
0.02788 | ... | ... | 189'7 | 0'0 | 189'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187909 |
0.026428 | ... | ... | 179'7 | 0'0 | 179'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186337 |
0.024976 | ... | ... | 169'7 | 0'0 | 169'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184652 |
0.023524 | ... | ... | 159'7 | 0'0 | 159'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18287 |
0.022072 | ... | ... | 149'7 | 0'0 | 149'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180943 |
0.02062 | ... | ... | 139'7 | 0'0 | 139'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178904 |
0.019168 | ... | ... | 129'7 | 0'0 | 129'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176694 |
0.018442 | ... | ... | 124'7 | 0'0 | 124'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175532 |
0.017716 | ... | ... | 119'7 | 0'0 | 119'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174317 |
0.01699 | ... | ... | 114'7 | 0'0 | 114'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173042 |
0.016264 | ... | ... | 109'7 | 0'0 | 109'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171727 |
0.015538 | ... | ... | 104'7 | 0'0 | 104'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170358 |
0.014811 | ... | ... | 99'7 | 0'0 | 99'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168906 |
0.014085 | ... | ... | 94'7 | 0'0 | 94'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167389 |
0.013359 | ... | ... | 89'7 | 0'0 | 89'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165798 |
0.012633 | ... | ... | 84'7 | 0'0 | 84'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164117 |
0.011907 | ... | ... | 79'7 | 0'0 | 79'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162347 |
0.011181 | ... | ... | 74'7 | 0'0 | 74'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160453 |
0.010455 | ... | ... | 69'7 | 0'0 | 69'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158455 |
0.009729 | ... | ... | 64'7 | 0'0 | 64'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156313 |
0.009003 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154008 |
0.008277 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151528 |
0.007551 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148827 |
0.006825 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145869 |
0.006099 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1426 |
0.005373 | ... | ... | 34'7 | 0'0 | 34'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138941 |
0.004647 | ... | ... | 29'7 | 0'0 | 29'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134794 |
0.003921 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129988 |
0.003195 | ... | ... | 20'0 | 0'0 | 20'0 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.211351 |
0.002469 | ... | ... | 15'2 | 0'0 | 15'2 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.329383 |
-0.006681 | 12'0 | 10'0 | 10'6 | 1'2 | 12'0 | 4300 | 0'6 | -0'2 | 1'0 | 1'1 | 0'6 | -0.396436 |
-0.40781 | 8'0 | 7'0 | 6'7 | 1'1 | 8'0 | 4350 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | -0.682748 |
-0.573819 | 5'0 | 4'4 | 3'7 | 0'6 | 4'5 | 4400 | 3'2 | -0'7 | 4'1 | 3'4 | 3'2 | -0.682508 |
-0.581694 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 4450 | 7'2 | 0'0 | 7'2 | ... | ... | -0.915219 |
-0.561016 | 1'4 | 1'3 | 1'1 | 0'3 | 1'4 | 4500 | 10'0 | -1'2 | 11'2 | 11'0 | 10'0 | -0.682389 |
-0.357422 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 15'7 | 0'0 | 15'7 | ... | ... | -1.019621 |
-0.271434 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 20'5 | 0'0 | 20'5 | ... | ... | -1.063267 |
-0.213664 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -1.112052 |
-0.131019 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | -1.142316 |
-0.135676 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | -1.202173 |
-0.139719 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | -1.255423 |
-0.143285 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -1.303463 |
-0.146491 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | -1.34726 |
-0.149395 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | -1.387562 |
-0.152053 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 60'0 | -0'3 | 60'3 | 60'0 | 60'0 | -1.261772 |
-0.154495 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | -1.459758 |
-0.156774 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | -1.492408 |
-0.158886 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -1.523165 |
-0.160871 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | -1.552224 |
-0.162749 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | -1.579813 |
-0.164496 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | -1.606035 |
-0.166171 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | -1.631074 |
-0.167763 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'3 | 0'0 | 100'3 | ... | ... | -1.655021 |
-0.169264 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'3 | 0'0 | 105'3 | ... | ... | -1.677965 |
-0.170702 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | -1.700008 |
-0.17209 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'3 | 0'0 | 115'3 | ... | ... | -1.721219 |
-0.173407 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'3 | 0'0 | 120'3 | ... | ... | -1.74167 |
-0.174674 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'3 | 0'0 | 125'3 | ... | ... | -1.761404 |
-0.175897 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'3 | 0'0 | 130'3 | ... | ... | -1.78048 |
-0.177063 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'3 | 0'0 | 135'3 | ... | ... | -1.798951 |
-0.178194 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'3 | 0'0 | 140'3 | ... | ... | -1.816857 |
-0.180354 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'3 | 0'0 | 150'3 | ... | ... | -1.851095 |
-0.182358 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'3 | 0'0 | 160'3 | ... | ... | -1.883465 |
-0.184246 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'3 | 0'0 | 170'3 | ... | ... | -1.914179 |
-0.186048 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -1.943411 |
-0.187726 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'3 | 0'0 | 190'3 | ... | ... | -1.971312 |
-0.189328 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'3 | 0'0 | 200'3 | ... | ... | -1.998017 |
-0.190859 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'3 | 0'0 | 210'3 | ... | ... | -2.023635 |
-0.19231 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'2 | 0'0 | 220'2 | ... | ... | -1.968424 |
-0.193704 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'2 | 0'0 | 230'2 | ... | ... | -1.991171 |
-0.195047 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'2 | 0'0 | 240'2 | ... | ... | -2.013127 |
-0.19631 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'2 | 0'0 | 250'2 | ... | ... | -2.034341 |
-0.197528 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'2 | 0'0 | 260'2 | ... | ... | -2.05488 |
-0.198719 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'2 | 0'0 | 270'2 | ... | ... | -2.074794 |
-0.199872 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'2 | 0'0 | 280'2 | ... | ... | -2.09412 |
-0.20096 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'2 | 0'0 | 290'2 | ... | ... | -2.1129 |
-0.202014 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'2 | 0'0 | 300'2 | ... | ... | -2.131175 |
-0.20304 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'2 | 0'0 | 310'2 | ... | ... | -2.148976 |
-0.204037 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'2 | 0'0 | 320'2 | ... | ... | -2.166319 |
-0.204993 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'2 | 0'0 | 330'2 | ... | ... | -2.183243 |
-0.205922 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'2 | 0'0 | 340'2 | ... | ... | -2.199774 |
-0.206828 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'2 | 0'0 | 350'2 | ... | ... | -2.215935 |
-0.207712 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'2 | 0'0 | 360'2 | ... | ... | -2.231736 |
-0.208575 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'2 | 0'0 | 370'2 | ... | ... | -2.247199 |
-0.209408 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'2 | 0'0 | 380'2 | ... | ... | -2.262349 |
-0.210209 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'2 | 0'0 | 390'2 | ... | ... | -2.277201 |
-0.210991 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'2 | 0'0 | 400'2 | ... | ... | -2.291769 |
-0.211756 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'2 | 0'0 | 410'2 | ... | ... | -2.306056 |
-0.212507 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'2 | 0'0 | 420'2 | ... | ... | -2.320082 |
-0.213245 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'2 | 0'0 | 430'2 | ... | ... | -2.333864 |
-0.213963 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 440'2 | 0'0 | 440'2 | ... | ... | -2.347413 |
-0.214656 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 450'2 | 0'0 | 450'2 | ... | ... | -2.360739 |
-0.215336 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'2 | 0'0 | 460'2 | ... | ... | -2.373849 |
-0.216003 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 470'2 | 0'0 | 470'2 | ... | ... | -2.386741 |
-0.216658 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 480'2 | 0'0 | 480'2 | ... | ... | -2.399437 |
-0.217301 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 490'2 | 0'0 | 490'2 | ... | ... | -2.411946 |
-0.217933 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 500'2 | 0'0 | 500'2 | ... | ... | -2.424276 |
-0.218544 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 510'2 | 0'0 | 510'2 | ... | ... | -2.436434 |
-0.219137 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 520'2 | 0'0 | 520'2 | ... | ... | -2.448425 |
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.