Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.035217 | ... | ... | 241'1 | 0'0 | 241'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583601 |
0.033762 | ... | ... | 231'1 | 0'0 | 231'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.580125 |
0.032307 | ... | ... | 221'1 | 0'0 | 221'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.576385 |
0.030852 | ... | ... | 211'1 | 0'0 | 211'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.572448 |
0.029396 | ... | ... | 201'1 | 0'0 | 201'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.56824 |
0.027941 | ... | ... | 191'1 | 0'0 | 191'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.56379 |
0.026486 | ... | ... | 181'1 | 0'0 | 181'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.559074 |
0.025031 | ... | ... | 171'1 | 0'0 | 171'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.55402 |
0.023575 | ... | ... | 161'1 | 0'0 | 161'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.548672 |
0.02212 | ... | ... | 151'1 | 0'0 | 151'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.542893 |
0.020665 | ... | ... | 141'1 | 0'0 | 141'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.536776 |
0.01921 | ... | ... | 131'1 | 0'0 | 131'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.530145 |
0.018482 | ... | ... | 126'1 | 0'0 | 126'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.526658 |
0.017754 | ... | ... | 121'1 | 0'0 | 121'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.523014 |
0.017027 | ... | ... | 116'1 | 0'0 | 116'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.519189 |
0.016299 | ... | ... | 111'1 | 0'0 | 111'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.515245 |
0.015571 | ... | ... | 106'1 | 0'0 | 106'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.511137 |
0.014844 | ... | ... | 101'1 | 0'0 | 101'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.506781 |
0.014116 | ... | ... | 96'1 | 0'0 | 96'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.50223 |
0.013388 | ... | ... | 91'1 | 0'0 | 91'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.497458 |
0.012661 | ... | ... | 86'1 | 0'0 | 86'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.492412 |
0.011933 | ... | ... | 81'1 | 0'0 | 81'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.487103 |
0.011206 | ... | ... | 76'1 | 0'0 | 76'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.481421 |
0.010478 | ... | ... | 71'1 | 0'0 | 71'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.475427 |
0.00975 | ... | ... | 66'1 | 0'0 | 66'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.469002 |
0.009023 | ... | ... | 61'1 | 0'0 | 61'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.462086 |
0.008295 | ... | ... | 56'1 | 0'0 | 56'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.454646 |
0.007567 | ... | ... | 51'1 | 0'0 | 51'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.446543 |
0.00684 | ... | ... | 46'1 | 0'0 | 46'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.43767 |
0.006112 | ... | ... | 41'1 | 0'0 | 41'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.427861 |
0.005384 | ... | ... | 36'1 | 0'0 | 36'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.416885 |
0.004657 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.404443 |
0.003929 | ... | ... | 26'1 | 0'0 | 26'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.390024 |
0.003202 | ... | ... | 21'1 | -0'1 | 21'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.372889 |
0.002474 | ... | ... | 16'1 | 0'0 | 16'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.351731 |
0.001746 | 11'2 | 11'0 | 11'0 | 0'2 | 11'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.323909 |
0.001019 | ... | ... | 6'3 | 0'0 | 6'3 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.623166 |
-0.512188 | 2'4 | 2'0 | 2'5 | -0'1 | 2'4 | 4400 | 1'2 | -0'3 | 1'5 | 1'5 | 1'1 | -0.976775 |
-0.768408 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 4'6 | 0'0 | 4'6 | ... | ... | -1.393058 |
-0.648388 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -1.586591 |
-0.554671 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4550 | 14'1 | 0'0 | 14'1 | ... | ... | -1.614027 |
-0.356389 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 19'1 | 0'0 | 19'1 | ... | ... | -1.784615 |
-0.37659 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 24'1 | 0'0 | 24'1 | ... | ... | -1.921237 |
-0.393117 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 28'0 | -1'1 | 29'1 | 28'0 | 28'0 | -0.019101 |
-0.40709 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'1 | 0'0 | 34'1 | ... | ... | -2.134486 |
-0.419218 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'1 | 0'0 | 39'1 | 39'1 | 39'1 | -2.221525 |
-0.429917 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 43'1 | -1'0 | 44'1 | 43'1 | 43'1 | -0.440723 |
-0.439534 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 49'1 | 0'0 | 49'1 | ... | ... | -2.37008 |
-0.448246 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'1 | 0'0 | 54'1 | ... | ... | -2.43467 |
-0.456222 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'1 | 0'0 | 59'1 | ... | ... | -2.494292 |
-0.463549 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'1 | 0'0 | 64'1 | ... | ... | -2.549649 |
-0.470385 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'1 | 0'0 | 69'1 | ... | ... | -2.601354 |
-0.476721 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'1 | 0'0 | 74'1 | ... | ... | -2.649882 |
-0.482676 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'1 | 0'0 | 79'1 | ... | ... | -2.695626 |
0 | ... | ... | 0'1 | -0'1 | 0'0 | 5250 | 84'1 | 0'0 | 84'1 | ... | ... | -2.738893 |
-0.493549 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'1 | 0'0 | 89'1 | ... | ... | -2.779959 |
-0.498576 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'1 | 0'0 | 94'1 | ... | ... | -2.819061 |
-0.503352 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'1 | 0'0 | 99'1 | ... | ... | -2.856367 |
-0.507855 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'1 | 0'0 | 104'1 | ... | ... | -2.892058 |
-0.51217 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'1 | 0'0 | 109'1 | ... | ... | -2.926276 |
-0.516334 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'1 | 0'0 | 114'1 | ... | ... | -2.959148 |
-0.520283 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 119'1 | 0'0 | 119'1 | ... | ... | -2.990776 |
-0.524085 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 124'1 | 0'0 | 124'1 | ... | ... | -3.021254 |
-0.527753 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 129'1 | 0'0 | 129'1 | ... | ... | -3.050679 |
-0.531253 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 134'1 | 0'0 | 134'1 | ... | ... | -3.079129 |
-0.534645 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 139'1 | 0'0 | 139'1 | ... | ... | -3.106654 |
-0.541125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 149'1 | 0'0 | 149'1 | ... | ... | -3.159204 |
-0.547138 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 159'1 | 0'0 | 159'1 | ... | ... | -3.208764 |
-0.552802 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 169'1 | 0'0 | 169'1 | ... | ... | -3.255673 |
-0.558209 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 179'1 | 0'0 | 179'1 | ... | ... | -3.300239 |
-0.563242 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 189'1 | 0'0 | 189'1 | ... | ... | -3.342668 |
-0.568046 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 199'1 | 0'0 | 199'1 | ... | ... | -3.383219 |
-0.572641 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 209'1 | 0'0 | 209'1 | ... | ... | -3.42203 |
-0.576994 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 219'1 | 0'0 | 219'1 | ... | ... | -3.459273 |
-0.581177 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 229'1 | 0'0 | 229'1 | ... | ... | -3.495105 |
-0.585204 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 239'1 | 0'0 | 239'1 | ... | ... | -3.529581 |
-0.588992 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 249'1 | 0'0 | 249'1 | ... | ... | -3.562854 |
-0.592648 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 259'1 | 0'0 | 259'1 | ... | ... | -3.595037 |
-0.596223 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 269'1 | 0'0 | 269'1 | ... | ... | -3.626162 |
-0.599679 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 279'1 | 0'0 | 279'1 | ... | ... | -3.656304 |
-0.602943 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 289'1 | 0'0 | 289'1 | ... | ... | -3.685564 |
-0.606108 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 299'1 | 0'0 | 299'1 | ... | ... | -3.714003 |
-0.609183 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 309'1 | 0'0 | 309'1 | ... | ... | -3.741615 |
-0.612174 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 319'1 | 0'0 | 319'1 | ... | ... | -3.768498 |
-0.615043 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 329'1 | 0'0 | 329'1 | ... | ... | -3.794707 |
-0.61783 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 339'1 | 0'0 | 339'1 | ... | ... | -3.82028 |
-0.620548 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 349'1 | 0'0 | 349'1 | ... | ... | -3.845215 |
-0.623201 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 359'1 | 0'0 | 359'1 | ... | ... | -3.869542 |
-0.625791 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 369'1 | 0'0 | 369'1 | ... | ... | -3.893333 |
-0.62829 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 379'1 | 0'0 | 379'1 | ... | ... | -3.916618 |
-0.63069 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 389'1 | 0'0 | 389'1 | ... | ... | -3.939421 |
-0.633036 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 399'1 | 0'0 | 399'1 | ... | ... | -3.961725 |
-0.635333 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 409'1 | 0'0 | 409'1 | ... | ... | -3.983573 |
-0.637584 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 419'1 | 0'0 | 419'1 | ... | ... | -4.005008 |
-0.639799 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 429'1 | 0'0 | 429'1 | ... | ... | -4.026048 |
-0.641954 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 439'1 | 0'0 | 439'1 | ... | ... | -4.046714 |
-0.644033 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 449'1 | 0'0 | 449'1 | ... | ... | -4.067018 |
-0.646071 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 459'1 | 0'0 | 459'1 | ... | ... | -4.086911 |
-0.648072 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 469'1 | 0'0 | 469'1 | ... | ... | -4.106471 |
-0.650038 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 479'1 | 0'0 | 479'1 | ... | ... | -4.125716 |
-0.651969 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 489'1 | 0'0 | 489'1 | ... | ... | -4.144661 |
-0.653865 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 499'1 | 0'0 | 499'1 | ... | ... | -4.163317 |
-0.655698 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 509'1 | 0'0 | 509'1 | ... | ... | -4.181694 |
-0.657475 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 519'1 | 0'0 | 519'1 | ... | ... | -4.199768 |
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.