Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.099335 | ... | ... | 231'0 | -0'6 | 230'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064323 |
-0.095161 | ... | ... | 221'0 | -0'6 | 220'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063908 |
-0.090958 | ... | ... | 211'0 | -0'6 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063471 |
-0.086732 | ... | ... | 201'0 | -0'6 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063003 |
-0.082486 | ... | ... | 191'0 | -0'6 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062507 |
-0.078222 | ... | ... | 181'0 | -0'6 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061979 |
-0.073943 | ... | ... | 171'0 | -0'6 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061414 |
-0.069653 | ... | ... | 161'0 | -0'6 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060814 |
-0.06535 | ... | ... | 151'0 | -0'6 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060167 |
-0.061035 | ... | ... | 141'0 | -0'6 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059481 |
-0.056711 | ... | ... | 131'0 | -0'6 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058736 |
-0.05238 | ... | ... | 121'0 | -0'6 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057932 |
-0.050212 | ... | ... | 116'0 | -0'6 | 115'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057503 |
-0.048042 | ... | ... | 111'0 | -0'6 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05706 |
-0.045871 | ... | ... | 106'0 | -0'6 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056594 |
-0.043699 | ... | ... | 101'0 | -0'6 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056103 |
-0.083351 | ... | ... | 96'0 | -0'5 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055589 |
-0.081027 | ... | ... | 91'0 | -0'5 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05505 |
-0.078686 | ... | ... | 86'1 | -0'6 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054479 |
-0.076327 | ... | ... | 81'1 | -0'6 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053878 |
-0.073949 | ... | ... | 76'1 | -0'6 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053233 |
-0.071545 | ... | ... | 71'1 | -0'6 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052553 |
-0.069114 | ... | ... | 66'1 | -0'6 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051819 |
-0.066653 | ... | ... | 61'1 | -0'6 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051034 |
-0.064151 | ... | ... | 56'1 | -0'6 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05018 |
-0.061601 | ... | ... | 51'1 | -0'6 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049254 |
-0.058995 | ... | ... | 46'1 | -0'6 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048234 |
-0.056313 | ... | ... | 41'1 | -0'6 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047102 |
-0.053536 | ... | ... | 36'1 | -0'6 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04583 |
-0.050629 | 30'2 | 30'2 | 31'2 | -0'7 | 30'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.076004 |
-0.076304 | ... | ... | 26'3 | -0'7 | 25'4 | 4050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.07281 |
-0.1166 | 22'2 | 22'2 | 21'4 | -0'6 | 20'6 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.11515 |
-0.158376 | ... | ... | 16'7 | -0'6 | 16'1 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | -0.158082 |
-0.201954 | 12'5 | 11'4 | 12'5 | -0'7 | 11'6 | 4200 | 1'4 | -0'1 | 1'5 | 1'5 | 1'2 | -0.202215 |
-0.258008 | 9'5 | 7'7 | 9'0 | -0'7 | 8'1 | 4250 | 2'7 | -0'1 | 3'0 | 3'0 | 2'3 | -0.258324 |
-0.283841 | 6'4 | 4'7 | 6'0 | -0'6 | 5'2 | 4300 | 5'0 | 0'0 | 5'0 | 5'1 | 4'0 | -0.283859 |
-0.26715 | 3'5 | 3'0 | 3'7 | -0'6 | 3'1 | 4350 | 7'7 | 0'0 | 7'7 | 8'3 | 6'6 | -0.266852 |
-0.220999 | 2'6 | 1'6 | 2'3 | -0'5 | 1'6 | 4400 | 11'4 | 0'2 | 11'2 | 12'0 | 10'2 | -0.220678 |
-0.171728 | 1'4 | 1'0 | 1'3 | -0'3 | 1'0 | 4450 | 15'6 | 0'3 | 15'3 | 14'7 | 14'7 | -0.171876 |
-0.114367 | 0'6 | 0'5 | 0'6 | -0'2 | 0'4 | 4500 | 20'2 | 0'4 | 19'6 | 20'7 | 18'6 | -0.115746 |
-0.098266 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 25'1 | 0'5 | 24'4 | ... | ... | -0.100899 |
-0.075709 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4600 | 30'0 | 0'6 | 29'2 | 29'4 | 28'0 | -0.080202 |
-0.045695 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4650 | 34'7 | 0'5 | 34'2 | ... | ... | -0.053253 |
-0.046984 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 39'7 | 0'6 | 39'1 | 39'0 | 38'4 | -0.056043 |
-0.048129 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4750 | 44'7 | 0'6 | 44'1 | ... | ... | -0.058733 |
-0.049159 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4800 | 49'7 | 0'6 | 49'1 | 50'4 | 50'4 | -0.061348 |
-0.050095 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 54'7 | 0'6 | 54'1 | ... | ... | -0.063904 |
-0.050957 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'7 | 59'0 | 59'0 | 58'4 | -0.066414 |
-0.051749 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'6 | 64'1 | ... | ... | -0.068879 |
-0.052491 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'6 | 69'1 | 69'5 | 68'3 | -0.071316 |
-0.053174 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'6 | 74'1 | ... | ... | -0.073728 |
-0.053825 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'6 | 79'1 | ... | ... | -0.076112 |
-0.054435 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'6 | 84'1 | ... | ... | -0.078476 |
-0.055007 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'7 | 89'0 | ... | ... | -0.080823 |
-0.055558 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'7 | 94'0 | ... | ... | -0.083158 |
-0.056076 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'6 | 99'0 | ... | ... | -0.043509 |
-0.056569 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'6 | 104'0 | ... | ... | -0.045686 |
-0.057042 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'6 | 109'0 | 108'2 | 108'2 | -0.047862 |
-0.057495 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'6 | 114'0 | ... | ... | -0.050037 |
-0.057928 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'6 | 119'0 | 119'0 | 119'0 | -0.052212 |
-0.058346 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'6 | 124'0 | ... | ... | -0.054386 |
-0.058748 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'6 | 129'0 | ... | ... | -0.05656 |
-0.05913 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'6 | 0'6 | 134'0 | ... | ... | -0.058733 |
-0.059503 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'6 | 139'0 | ... | ... | -0.060907 |
-0.059865 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'6 | 0'6 | 144'0 | ... | ... | -0.06308 |
-0.060215 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'6 | 149'0 | ... | ... | -0.065253 |
-0.060874 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'6 | 159'0 | ... | ... | -0.069596 |
-0.061498 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'6 | 169'0 | ... | ... | -0.073937 |
-0.06209 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'6 | 179'0 | ... | ... | -0.078276 |
-0.062645 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'6 | 189'0 | ... | ... | -0.082612 |
-0.063175 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'6 | 199'0 | ... | ... | -0.086946 |
-0.063678 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'6 | 209'0 | ... | ... | -0.091277 |
-0.064159 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'6 | 219'0 | ... | ... | -0.095605 |
-0.06462 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'6 | 229'0 | ... | ... | -0.09993 |
-0.065063 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'6 | 239'0 | ... | ... | -0.104253 |
-0.06548 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'6 | 249'0 | ... | ... | -0.108571 |
-0.065884 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'6 | 259'0 | ... | ... | -0.112886 |
-0.066279 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'6 | 269'0 | ... | ... | -0.117198 |
-0.066658 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'6 | 279'0 | ... | ... | -0.121508 |
-0.067019 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'6 | 289'0 | ... | ... | -0.125816 |
-0.067369 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'6 | 299'0 | ... | ... | -0.13012 |
-0.067709 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'6 | 309'0 | ... | ... | -0.134422 |
-0.068039 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'6 | 319'0 | ... | ... | -0.138721 |
-0.068353 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'6 | 329'0 | ... | ... | -0.143017 |
-0.068661 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'6 | 339'0 | ... | ... | -0.147309 |
-0.068962 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'6 | 349'0 | ... | ... | -0.151599 |
-0.069256 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'6 | 359'0 | ... | ... | -0.155886 |
-0.069542 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'6 | 369'0 | ... | ... | -0.160169 |
-0.069816 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'6 | 0'6 | 379'0 | ... | ... | -0.16445 |
-0.070081 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'6 | 389'0 | ... | ... | -0.168727 |
-0.070341 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'6 | 399'0 | ... | ... | -0.173002 |
-0.070596 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'6 | 409'0 | ... | ... | -0.177273 |
-0.070845 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'6 | 419'0 | ... | ... | -0.181541 |
-0.071089 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'6 | 429'0 | ... | ... | -0.185807 |
-0.071324 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'6 | 439'0 | ... | ... | -0.190069 |
-0.071555 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'6 | 0'6 | 449'0 | ... | ... | -0.194327 |
-0.07178 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'6 | 0'6 | 459'0 | ... | ... | -0.198582 |
-0.072002 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'6 | 469'0 | ... | ... | -0.202834 |
-0.07222 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'6 | 0'6 | 479'0 | ... | ... | -0.207083 |
-0.072434 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'6 | 0'6 | 489'0 | ... | ... | -0.211329 |
-0.072643 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'6 | 0'6 | 499'0 | ... | ... | -0.215571 |
-0.072844 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'6 | 0'6 | 509'0 | ... | ... | -0.219811 |
-0.073041 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'6 | 519'0 | ... | ... | -0.224047 |
-0.073234 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'6 | 0'6 | 529'0 | ... | ... | -0.22828 |
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.