Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.034932 | ... | ... | 241'1 | -1'1 | 240'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.033476 | ... | ... | 231'1 | -1'1 | 230'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.032021 | ... | ... | 221'1 | -1'1 | 220'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.030565 | ... | ... | 211'1 | -1'1 | 210'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02911 | ... | ... | 201'1 | -1'1 | 200'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027654 | ... | ... | 191'1 | -1'1 | 190'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.026199 | ... | ... | 181'1 | -1'1 | 180'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024743 | ... | ... | 171'1 | -1'1 | 170'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023288 | ... | ... | 161'1 | -1'1 | 160'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021832 | ... | ... | 151'1 | -1'1 | 150'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020377 | ... | ... | 141'1 | -1'1 | 140'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018921 | ... | ... | 131'1 | -1'1 | 130'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018193 | ... | ... | 126'1 | -1'1 | 125'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017466 | ... | ... | 121'1 | -1'1 | 120'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.016738 | ... | ... | 116'1 | -1'1 | 115'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.01601 | ... | ... | 111'1 | -1'1 | 110'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015283 | ... | ... | 106'1 | -1'1 | 105'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014555 | ... | ... | 101'1 | -1'1 | 100'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013827 | ... | ... | 96'1 | -1'1 | 95'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013099 | ... | ... | 91'1 | -1'1 | 90'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012372 | ... | ... | 86'1 | -1'1 | 85'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011644 | ... | ... | 81'1 | -1'1 | 80'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010916 | ... | ... | 76'1 | -1'1 | 75'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010188 | ... | ... | 71'1 | -1'1 | 70'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009461 | ... | ... | 66'1 | -1'1 | 65'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008733 | ... | ... | 61'1 | -1'1 | 60'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008005 | ... | ... | 56'1 | -1'1 | 55'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007277 | ... | ... | 51'1 | -1'1 | 50'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.00655 | ... | ... | 46'1 | -1'1 | 45'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005822 | 40'2 | 40'2 | 41'1 | -1'1 | 40'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005094 | ... | ... | 36'1 | -1'1 | 35'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004366 | 30'2 | 30'2 | 31'1 | -1'1 | 30'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.003639 | 27'1 | 25'0 | 26'1 | -1'1 | 25'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.002911 | 22'1 | 20'0 | 21'1 | -1'1 | 20'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.002183 | 17'4 | 15'0 | 16'1 | -1'1 | 15'0 | 4250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.001455 | 12'6 | 9'4 | 11'0 | -1'0 | 10'0 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.000728 | 7'4 | 4'5 | 6'3 | -1'3 | 5'0 | 4350 | 0'0 | -0'3 | 0'3 | 0'3 | 0'0 | 0 |
0 | 2'6 | 0'1 | 2'5 | -2'3 | 0'2 | 4400 | 0'2 | -1'3 | 1'5 | 1'6 | 0'0 | 0 |
0 | 0'4 | 0'1 | 0'6 | -0'5 | 0'1 | 4450 | 5'0 | 0'2 | 4'6 | 4'7 | 4'6 | 0.000728 |
0 | 0'1 | 0'0 | 0'3 | -0'3 | 0'0 | 4500 | 10'0 | 0'5 | 9'3 | 10'7 | 7'5 | 0.001455 |
0 | 0'2 | 0'0 | 0'1 | -0'1 | 0'0 | 4550 | 15'0 | 0'7 | 14'1 | 15'3 | 13'6 | 0.002183 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 20'0 | 0'7 | 19'1 | 20'4 | 18'0 | 0.002911 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 25'0 | 0'7 | 24'1 | ... | ... | 0.003639 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 30'0 | 0'7 | 29'1 | 30'7 | 27'7 | 0.004366 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 35'0 | 0'7 | 34'1 | ... | ... | 0.005094 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 40'0 | 0'7 | 39'1 | 40'3 | 38'0 | 0.005822 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 45'0 | 0'7 | 44'1 | 43'1 | 43'1 | 0.00655 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'0 | 0'7 | 49'1 | 48'2 | 47'7 | 0.007277 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4950 | 55'0 | 0'7 | 54'1 | ... | ... | 0.008005 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 60'0 | 0'7 | 59'1 | 58'0 | 58'0 | 0.008733 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'0 | 0'7 | 64'1 | ... | ... | 0.009461 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'0 | 0'7 | 69'1 | ... | ... | 0.010188 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'0 | 0'7 | 74'1 | ... | ... | 0.010916 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'0 | 0'7 | 79'1 | ... | ... | 0.011644 |
0 | ... | ... | 0'1 | -0'1 | 0'0 | 5250 | 85'0 | 0'7 | 84'1 | ... | ... | 0.012372 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'0 | 0'7 | 89'1 | ... | ... | 0.013099 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'0 | 0'7 | 94'1 | ... | ... | 0.013827 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'0 | 0'7 | 99'1 | ... | ... | 0.014555 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'0 | 0'7 | 104'1 | ... | ... | 0.015283 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'0 | 0'7 | 109'1 | ... | ... | 0.01601 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'0 | 0'7 | 114'1 | ... | ... | 0.016738 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'0 | 0'7 | 119'1 | ... | ... | 0.017466 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'0 | 0'7 | 124'1 | ... | ... | 0.018193 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5700 | 130'0 | 0'7 | 129'1 | ... | ... | 0.018921 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'0 | 0'7 | 134'1 | ... | ... | 0.019649 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'0 | 0'7 | 139'1 | ... | ... | 0.020377 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'0 | 0'7 | 149'1 | ... | ... | 0.021832 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'0 | 0'7 | 159'1 | ... | ... | 0.023288 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'0 | 0'7 | 169'1 | ... | ... | 0.024743 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'0 | 0'7 | 179'1 | ... | ... | 0.026199 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'0 | 0'7 | 189'1 | ... | ... | 0.027654 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'0 | 0'7 | 199'1 | ... | ... | 0.02911 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'0 | 0'7 | 209'1 | ... | ... | 0.030565 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'0 | 0'7 | 219'1 | ... | ... | 0.032021 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'0 | 0'7 | 229'1 | ... | ... | 0.033476 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'0 | 0'7 | 239'1 | ... | ... | 0.034932 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'0 | 0'7 | 249'1 | ... | ... | 0.036387 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'0 | 0'7 | 259'1 | ... | ... | 0.037842 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'0 | 0'7 | 269'1 | ... | ... | 0.039298 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'0 | 0'7 | 279'1 | ... | ... | 0.040753 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'0 | 0'7 | 289'1 | ... | ... | 0.042209 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'0 | 0'7 | 299'1 | ... | ... | 0.043664 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'0 | 0'7 | 309'1 | ... | ... | 0.04512 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'0 | 0'7 | 319'1 | ... | ... | 0.046575 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'0 | 0'7 | 329'1 | ... | ... | 0.048031 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'0 | 0'7 | 339'1 | ... | ... | 0.049486 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'0 | 0'7 | 349'1 | ... | ... | 0.050942 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'0 | 0'7 | 359'1 | ... | ... | 0.052397 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'0 | 0'7 | 369'1 | ... | ... | 0.053853 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'0 | 0'7 | 379'1 | ... | ... | 0.055308 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'0 | 0'7 | 389'1 | ... | ... | 0.056764 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'0 | 0'7 | 399'1 | ... | ... | 0.058219 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'0 | 0'7 | 409'1 | ... | ... | 0.059675 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'0 | 0'7 | 419'1 | ... | ... | 0.06113 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'0 | 0'7 | 429'1 | ... | ... | 0.062586 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 440'0 | 0'7 | 439'1 | ... | ... | 0.064041 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 450'0 | 0'7 | 449'1 | ... | ... | 0.065497 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'0 | 0'7 | 459'1 | ... | ... | 0.066952 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 470'0 | 0'7 | 469'1 | ... | ... | 0.068408 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 480'0 | 0'7 | 479'1 | ... | ... | 0.069863 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 490'0 | 0'7 | 489'1 | ... | ... | 0.071318 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 500'0 | 0'7 | 499'1 | ... | ... | 0.072774 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 510'0 | 0'7 | 509'1 | ... | ... | 0.074229 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 520'0 | 0'7 | 519'1 | ... | ... | 0.075685 |
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.