Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.028782 | ... | ... | 197'1 | 0'0 | 197'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027327 | ... | ... | 187'1 | 0'0 | 187'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025871 | ... | ... | 177'1 | 0'0 | 177'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024416 | ... | ... | 167'1 | 0'0 | 167'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02296 | ... | ... | 157'1 | 0'0 | 157'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021505 | ... | ... | 147'1 | 0'0 | 147'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020049 | ... | ... | 137'1 | 0'0 | 137'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018594 | ... | ... | 127'1 | 0'0 | 127'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017138 | ... | ... | 117'1 | 0'0 | 117'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015683 | ... | ... | 107'1 | 0'0 | 107'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014227 | ... | ... | 97'1 | 0'0 | 97'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.0135 | ... | ... | 92'1 | 0'0 | 92'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012772 | ... | ... | 87'1 | 0'0 | 87'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012044 | ... | ... | 82'1 | 0'0 | 82'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011316 | ... | ... | 77'1 | 0'0 | 77'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010589 | ... | ... | 72'1 | 0'0 | 72'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009861 | ... | ... | 67'1 | 0'0 | 67'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009133 | ... | ... | 62'1 | 0'0 | 62'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008405 | ... | ... | 57'1 | 0'0 | 57'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007678 | ... | ... | 52'1 | 0'0 | 52'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.00695 | ... | ... | 47'1 | 0'0 | 47'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006222 | ... | ... | 42'1 | 0'0 | 42'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005494 | ... | ... | 37'1 | 0'0 | 37'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004767 | ... | ... | 32'1 | 0'0 | 32'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004039 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.003311 | ... | ... | 22'1 | 0'0 | 22'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.002583 | ... | ... | 17'0 | 0'0 | 17'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.001856 | ... | ... | 12'2 | 0'0 | 12'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0.001128 | ... | ... | 7'7 | 0'0 | 7'7 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0.0004 | ... | ... | 4'2 | 0'0 | 4'2 | 3650 | 2'2 | 0'0 | 2'2 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 3700 | 4'7 | 0'0 | 4'7 | ... | ... | 0.000327 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 3750 | 8'5 | 0'0 | 8'5 | ... | ... | 0.001055 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 13'1 | 0'0 | 13'1 | ... | ... | 0.001783 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 18'1 | 0'0 | 18'1 | ... | ... | 0.002511 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 23'1 | 0'0 | 23'1 | ... | ... | 0.003238 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 28'1 | 0'0 | 28'1 | ... | ... | 0.003966 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 33'1 | 0'0 | 33'1 | ... | ... | 0.004694 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 38'1 | 0'0 | 38'1 | ... | ... | 0.005422 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 43'1 | 0'0 | 43'1 | ... | ... | 0.006149 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 48'1 | 0'0 | 48'1 | ... | ... | 0.006877 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 53'1 | 0'0 | 53'1 | ... | ... | 0.007605 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 58'1 | 0'0 | 58'1 | ... | ... | 0.008333 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 63'1 | 0'0 | 63'1 | ... | ... | 0.00906 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 68'1 | 0'0 | 68'1 | ... | ... | 0.009788 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 73'1 | 0'0 | 73'1 | ... | ... | 0.010516 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 78'1 | 0'0 | 78'1 | ... | ... | 0.011244 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 83'1 | 0'0 | 83'1 | ... | ... | 0.011971 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 88'1 | 0'0 | 88'1 | ... | ... | 0.012699 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 93'1 | 0'0 | 93'1 | ... | ... | 0.013427 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 98'1 | 0'0 | 98'1 | ... | ... | 0.014155 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 103'1 | 0'0 | 103'1 | ... | ... | 0.014882 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 113'1 | 0'0 | 113'1 | ... | ... | 0.016338 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 123'1 | 0'0 | 123'1 | ... | ... | 0.017793 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 133'1 | 0'0 | 133'1 | ... | ... | 0.019249 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 143'1 | 0'0 | 143'1 | ... | ... | 0.020704 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 153'1 | 0'0 | 153'1 | ... | ... | 0.02216 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 163'1 | 0'0 | 163'1 | ... | ... | 0.023615 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 173'1 | 0'0 | 173'1 | ... | ... | 0.025071 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 183'1 | 0'0 | 183'1 | ... | ... | 0.026526 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 193'1 | 0'0 | 193'1 | ... | ... | 0.027982 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 203'1 | 0'0 | 203'1 | ... | ... | 0.029437 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 213'1 | 0'0 | 213'1 | ... | ... | 0.030893 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 223'1 | 0'0 | 223'1 | ... | ... | 0.032348 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 233'1 | 0'0 | 233'1 | ... | ... | 0.033804 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 243'1 | 0'0 | 243'1 | ... | ... | 0.035259 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 253'1 | 0'0 | 253'1 | ... | ... | 0.036714 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 263'1 | 0'0 | 263'1 | ... | ... | 0.03817 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 273'1 | 0'0 | 273'1 | ... | ... | 0.039625 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 283'1 | 0'0 | 283'1 | ... | ... | 0.041081 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 293'1 | 0'0 | 293'1 | ... | ... | 0.042536 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 303'1 | 0'0 | 303'1 | ... | ... | 0.043992 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 313'1 | 0'0 | 313'1 | ... | ... | 0.045447 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 323'1 | 0'0 | 323'1 | ... | ... | 0.046903 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 333'1 | 0'0 | 333'1 | ... | ... | 0.048358 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 343'1 | 0'0 | 343'1 | ... | ... | 0.049814 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 353'1 | 0'0 | 353'1 | ... | ... | 0.051269 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 363'1 | 0'0 | 363'1 | ... | ... | 0.052725 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 373'1 | 0'0 | 373'1 | ... | ... | 0.05418 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 383'1 | 0'0 | 383'1 | ... | ... | 0.055636 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 393'1 | 0'0 | 393'1 | ... | ... | 0.057091 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 403'1 | 0'0 | 403'1 | ... | ... | 0.058547 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 413'1 | 0'0 | 413'1 | ... | ... | 0.060002 |
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.