Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.148168 | ... | ... | 1022'6 | 0'0 | 1022'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.084127 | ... | ... | 582'7 | 0'0 | 582'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.081216 | ... | ... | 562'7 | 0'0 | 562'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.078305 | ... | ... | 542'7 | 0'0 | 542'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.075394 | ... | ... | 522'7 | 0'0 | 522'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.072483 | ... | ... | 502'7 | 0'0 | 502'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.069572 | ... | ... | 482'7 | 0'0 | 482'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.066661 | ... | ... | 462'7 | 0'0 | 462'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.06375 | ... | ... | 442'7 | 0'0 | 442'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.060839 | ... | ... | 422'7 | 0'0 | 422'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.057928 | ... | ... | 402'7 | 0'0 | 402'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.055017 | ... | ... | 382'7 | 0'0 | 382'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.052106 | ... | ... | 362'7 | 0'0 | 362'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.049195 | ... | ... | 342'7 | 0'0 | 342'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.046284 | ... | ... | 322'7 | 0'0 | 322'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.044829 | ... | ... | 312'7 | 0'0 | 312'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.043373 | ... | ... | 302'7 | 0'0 | 302'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.041918 | ... | ... | 292'7 | 0'0 | 292'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.040462 | ... | ... | 282'7 | 0'0 | 282'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.039007 | ... | ... | 272'7 | 0'0 | 272'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.037551 | ... | ... | 262'7 | 0'0 | 262'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.036096 | ... | ... | 252'7 | 0'0 | 252'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.03464 | ... | ... | 242'7 | 0'0 | 242'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.033185 | ... | ... | 232'7 | 0'0 | 232'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.031729 | ... | ... | 222'7 | 0'0 | 222'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.030274 | ... | ... | 212'7 | 0'0 | 212'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.028818 | ... | ... | 202'7 | 0'0 | 202'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027363 | ... | ... | 192'7 | 0'0 | 192'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025908 | ... | ... | 182'7 | 0'0 | 182'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024452 | ... | ... | 172'7 | 0'0 | 172'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.022997 | ... | ... | 162'7 | 0'0 | 162'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021541 | ... | ... | 152'7 | 0'0 | 152'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020086 | ... | ... | 142'7 | 0'0 | 142'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.01863 | ... | ... | 132'7 | 0'0 | 132'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017175 | ... | ... | 122'7 | 0'0 | 122'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015719 | ... | ... | 112'7 | 0'0 | 112'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014264 | ... | ... | 102'7 | 0'0 | 102'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012808 | ... | ... | 92'7 | 0'0 | 92'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011353 | ... | ... | 82'7 | 0'0 | 82'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009897 | ... | ... | 72'7 | 0'0 | 72'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008442 | ... | ... | 62'7 | 0'0 | 62'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006986 | ... | ... | 52'7 | 0'0 | 52'7 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005531 | ... | ... | 42'7 | 0'0 | 42'7 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004075 | ... | ... | 32'7 | 0'0 | 32'7 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.00262 | 19'3 | 19'3 | 23'1 | -3'6 | 19'3 | 11400 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 0 |
0.001164 | 11'4 | 7'5 | 13'7 | -3'7 | 10'0 | 11500 | 0'4 | -0'5 | 1'1 | 1'7 | 0'4 | 0 |
0 | 4'0 | 2'3 | 6'2 | -3'5 | 2'5 | 11600 | 4'2 | 0'6 | 3'4 | 6'2 | 2'4 | 0.000291 |
0 | 2'2 | 0'3 | 2'0 | -1'4 | 0'4 | 11700 | 12'4 | 3'2 | 9'2 | 12'4 | 12'4 | 0.001747 |
0 | 0'1 | 0'1 | 0'4 | -0'3 | 0'1 | 11800 | 21'0 | 3'2 | 17'6 | 24'4 | 17'0 | 0.003202 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 27'3 | 0'0 | 27'3 | ... | ... | 0.004658 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 44'0 | 6'5 | 37'3 | 44'0 | 37'3 | 0.006113 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 47'3 | 0'0 | 47'3 | ... | ... | 0.007568 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 57'3 | 0'0 | 57'3 | ... | ... | 0.009024 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 67'3 | 0'0 | 67'3 | ... | ... | 0.010479 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 76'4 | -0'7 | 77'3 | 76'4 | 76'4 | 0.011935 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 87'3 | 0'0 | 87'3 | ... | ... | 0.01339 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 97'3 | 0'0 | 97'3 | ... | ... | 0.014846 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 107'3 | 0'0 | 107'3 | ... | ... | 0.016301 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 117'3 | 0'0 | 117'3 | ... | ... | 0.017757 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 127'3 | 0'0 | 127'3 | ... | ... | 0.019212 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 137'3 | 0'0 | 137'3 | ... | ... | 0.020668 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 147'3 | 0'0 | 147'3 | ... | ... | 0.022123 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 157'3 | 0'0 | 157'3 | ... | ... | 0.023579 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 167'3 | 0'0 | 167'3 | ... | ... | 0.025034 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 177'3 | 0'0 | 177'3 | ... | ... | 0.02649 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 187'3 | 0'0 | 187'3 | ... | ... | 0.027945 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 197'3 | 0'0 | 197'3 | ... | ... | 0.029401 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 207'3 | 0'0 | 207'3 | ... | ... | 0.030856 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 217'3 | 0'0 | 217'3 | ... | ... | 0.032312 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 227'3 | 0'0 | 227'3 | ... | ... | 0.033767 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 237'3 | 0'0 | 237'3 | ... | ... | 0.035223 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 247'3 | 0'0 | 247'3 | ... | ... | 0.036678 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 257'3 | 0'0 | 257'3 | ... | ... | 0.038134 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 267'3 | 0'0 | 267'3 | ... | ... | 0.039589 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 277'3 | 0'0 | 277'3 | ... | ... | 0.041045 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 287'3 | 0'0 | 287'3 | ... | ... | 0.0425 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 297'3 | 0'0 | 297'3 | ... | ... | 0.043955 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 307'3 | 0'0 | 307'3 | ... | ... | 0.045411 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 317'3 | 0'0 | 317'3 | ... | ... | 0.046866 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 327'3 | 0'0 | 327'3 | ... | ... | 0.048322 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 337'3 | 0'0 | 337'3 | ... | ... | 0.049777 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 347'3 | 0'0 | 347'3 | ... | ... | 0.051233 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 357'3 | 0'0 | 357'3 | ... | ... | 0.052688 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 367'3 | 0'0 | 367'3 | ... | ... | 0.054144 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 377'3 | 0'0 | 377'3 | ... | ... | 0.055599 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 397'3 | 0'0 | 397'3 | ... | ... | 0.05851 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 417'3 | 0'0 | 417'3 | ... | ... | 0.061421 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 437'3 | 0'0 | 437'3 | ... | ... | 0.064332 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 457'3 | 0'0 | 457'3 | ... | ... | 0.067243 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 477'3 | 0'0 | 477'3 | ... | ... | 0.070154 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 497'3 | 0'0 | 497'3 | ... | ... | 0.073065 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 517'3 | 0'0 | 517'3 | ... | ... | 0.075976 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 537'3 | 0'0 | 537'3 | ... | ... | 0.078887 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 557'3 | 0'0 | 557'3 | ... | ... | 0.081798 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 577'3 | 0'0 | 577'3 | ... | ... | 0.084709 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 597'3 | 0'0 | 597'3 | ... | ... | 0.08762 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 617'3 | 0'0 | 617'3 | ... | ... | 0.090531 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 637'3 | 0'0 | 637'3 | ... | ... | 0.093442 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 657'3 | 0'0 | 657'3 | ... | ... | 0.096353 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 677'3 | 0'0 | 677'3 | ... | ... | 0.099264 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 697'3 | 0'0 | 697'3 | ... | ... | 0.102175 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 717'3 | 0'0 | 717'3 | ... | ... | 0.105086 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 737'3 | 0'0 | 737'3 | ... | ... | 0.107997 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 757'3 | 0'0 | 757'3 | ... | ... | 0.110908 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 777'3 | 0'0 | 777'3 | ... | ... | 0.113818 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 797'3 | 0'0 | 797'3 | ... | ... | 0.116729 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 817'3 | 0'0 | 817'3 | ... | ... | 0.11964 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 837'3 | 0'0 | 837'3 | ... | ... | 0.122551 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 857'3 | 0'0 | 857'3 | ... | ... | 0.125462 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 877'3 | 0'0 | 877'3 | ... | ... | 0.128373 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 897'3 | 0'0 | 897'3 | ... | ... | 0.131284 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 917'2 | 0'0 | 917'2 | ... | ... | 0.134195 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 937'2 | 0'0 | 937'2 | ... | ... | 0.137106 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 957'2 | 0'0 | 957'2 | ... | ... | 0.140017 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1637'2 | 0'0 | 1637'2 | ... | ... | 0.23899 |
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.