Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.033467 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082724 |
0.032015 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082191 |
0.030563 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08163 |
0.029112 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08103 |
0.02766 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080392 |
0.026208 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079715 |
0.024756 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078989 |
0.023304 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078219 |
0.021852 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077388 |
0.0204 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076508 |
0.018948 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075552 |
0.017496 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074521 |
0.01677 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07397 |
0.016044 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073401 |
0.015318 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072804 |
0.014592 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072174 |
0.013866 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071515 |
0.01314 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070823 |
0.012414 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070091 |
0.011688 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06932 |
0.010962 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068494 |
0.010236 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067622 |
0.00951 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066682 |
0.008784 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065677 |
0.008058 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064584 |
0.007332 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063398 |
0.006606 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062092 |
0.00588 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060645 |
0.005154 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05902 |
0.004428 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.057165 |
0.003702 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093852 |
0.002976 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.120351 |
0.002251 | ... | ... | 12'5 | 0'0 | 12'5 | 4150 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.161208 |
-0.198656 | 11'4 | 11'4 | 8'5 | 2'7 | 11'4 | 4200 | 1'0 | -0'7 | 1'7 | 1'7 | 1'0 | -0.198729 |
0.000799 | ... | ... | 5'3 | 0'0 | 5'3 | 4250 | 2'3 | -1'2 | 3'5 | 3'5 | 2'1 | -0.293788 |
-0.302252 | 6'0 | 3'0 | 3'0 | 1'4 | 4'4 | 4300 | 4'2 | -2'0 | 6'2 | 6'0 | 3'7 | -0.320144 |
-0.308416 | 3'4 | 1'5 | 1'4 | 1'2 | 2'6 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.503156 |
-0.281891 | 2'2 | 0'6 | 0'7 | 0'7 | 1'6 | 4400 | 12'0 | -2'0 | 14'0 | 12'0 | 10'0 | -0.359197 |
-0.179776 | 1'0 | 0'5 | 0'4 | 0'2 | 0'6 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | -0.59034 |
-0.146562 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 4500 | 19'0 | -4'4 | 23'4 | 19'0 | 19'0 | 0.002831 |
-0.092952 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | -0.654453 |
-0.097164 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | -0.694513 |
-0.100772 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | -0.730064 |
-0.10393 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4700 | 38'4 | -4'7 | 43'3 | 38'4 | 38'4 | 0.005735 |
-0.061819 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.791261 |
-0.063149 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | -0.818094 |
-0.064359 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | -0.842955 |
-0.065472 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | -0.866138 |
-0.066493 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | -0.887876 |
-0.067451 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | -0.908342 |
-0.068333 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | -0.927702 |
-0.069172 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | -0.946069 |
-0.069959 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | -0.963555 |
-0.070696 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | -0.980244 |
-0.071406 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | -0.996218 |
-0.072074 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | -1.011532 |
-0.072709 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | -1.02625 |
-0.073318 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 0'0 | 113'2 | ... | ... | -1.016724 |
-0.073903 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | -1.030046 |
-0.074461 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | -1.042923 |
-0.074999 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | -1.055378 |
-0.075517 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | -1.067438 |
-0.076009 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | -1.079136 |
-0.076489 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | -1.090495 |
-0.076955 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | -1.101535 |
-0.077407 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | -1.112277 |
-0.078255 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | -1.132937 |
-0.079058 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | -1.152594 |
-0.079821 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | -1.171363 |
-0.080535 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | -1.189327 |
-0.081217 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | -1.206561 |
-0.081865 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | -1.223134 |
-0.082484 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | -1.239105 |
-0.083078 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | -1.254525 |
-0.083648 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | -1.269434 |
-0.084185 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | -1.283871 |
-0.084704 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | -1.297874 |
-0.085213 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | -1.311474 |
-0.0857 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | -1.324698 |
-0.086165 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | -1.337572 |
-0.086615 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | -1.350116 |
-0.087053 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | -1.362352 |
-0.087478 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | -1.374299 |
-0.087882 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | -1.385974 |
-0.088278 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | -1.397394 |
-0.088665 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | -1.408572 |
-0.089043 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | -1.419522 |
-0.089412 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | -1.430254 |
-0.089764 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | -1.440781 |
-0.090106 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | -1.451113 |
-0.09044 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | -1.461259 |
-0.090767 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | -1.471229 |
-0.091088 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | -1.481028 |
-0.091402 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | -1.490668 |
-0.091705 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | -1.500155 |
-0.092001 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | -1.509497 |
-0.092291 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | -1.518699 |
-0.092577 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | -1.527765 |
-0.092857 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | -1.536701 |
-0.093132 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | -1.545515 |
-0.093402 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | -1.554211 |
-0.09366 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | -1.562795 |
-0.093913 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | -1.571269 |
-0.094162 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | -1.579636 |
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.