Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048317 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027892 |
0.046868 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027775 |
0.045419 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027654 |
0.043971 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027528 |
0.042522 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027397 |
0.041073 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027258 |
0.039624 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027114 |
0.038175 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026965 |
0.036727 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026806 |
0.035278 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026641 |
0.033829 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026469 |
0.03238 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026287 |
0.030932 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026096 |
0.029483 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025898 |
0.028758 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025794 |
0.028034 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025688 |
0.02731 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025578 |
0.026585 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025466 |
0.025861 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025352 |
0.025136 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025232 |
0.024412 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025109 |
0.023688 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024982 |
0.022963 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024853 |
0.022239 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024721 |
0.021514 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024582 |
0.02079 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024438 |
0.020066 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024289 |
0.019341 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024136 |
0.018617 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023977 |
0.017892 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041896 |
0.017168 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041564 |
0.016444 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04122 |
0.015719 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056458 |
0.014995 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070098 |
0.014271 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082474 |
0.013546 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.093771 |
0.012822 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.1041 |
0.012097 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.124015 |
0.011373 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'1 | -0'1 | 1'2 | ... | ... | -0.122102 |
0.010649 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.148488 |
0.009924 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | -0.187534 |
0.0092 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.220491 |
0.008475 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | -0.22881 |
0.007751 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 3'7 | 0'2 | 3'5 | ... | ... | -0.266109 |
-0.03072 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 5'3 | 0'7 | 4'4 | ... | ... | -0.323015 |
-0.107352 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | -0.307092 |
-0.171924 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | -0.337015 |
-0.224228 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | -0.411718 |
-0.271619 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 8'4 | -1'1 | 9'5 | 8'4 | 8'4 | -0.372875 |
-0.309872 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.431474 |
-0.29519 | ... | ... | 27'4 | -1'5 | 25'7 | 5850 | 11'7 | -1'4 | 13'3 | 11'7 | 11'7 | -0.416573 |
-0.374509 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 15'6 | 0'2 | 15'4 | ... | ... | -0.478528 |
-0.385547 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 17'0 | -0'6 | 17'6 | 17'0 | 17'0 | -0.467539 |
-0.409378 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 18'6 | -1'4 | 20'2 | 18'6 | 18'6 | -0.460623 |
-0.408711 | ... | ... | 17'3 | 0'0 | 17'3 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | -0.476297 |
-0.449716 | 17'0 | 17'0 | 15'4 | 1'4 | 17'0 | 6100 | 26'5 | 0'4 | 26'1 | ... | ... | -0.52069 |
-0.415689 | ... | ... | 13'6 | 0'0 | 13'6 | 6150 | 29'3 | 0'0 | 29'3 | ... | ... | -0.512323 |
-0.432537 | 13'0 | 13'0 | 12'1 | 0'7 | 13'0 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | -0.544597 |
-0.433974 | 11'7 | 11'4 | 10'6 | 1'1 | 11'7 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | -0.510108 |
-0.422363 | 10'4 | 10'4 | 9'4 | 1'0 | 10'4 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | -0.4659 |
-0.400108 | 9'0 | 9'0 | 8'2 | 0'6 | 9'0 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | -0.535488 |
-0.378392 | ... | ... | 7'2 | 0'4 | 7'6 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | -0.490276 |
-0.37231 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | -0.482947 |
-0.333744 | 6'2 | 5'6 | 5'5 | 0'1 | 5'6 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | -0.471825 |
-0.384509 | ... | ... | 4'7 | 1'7 | 6'6 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | -0.465779 |
-0.360247 | ... | ... | 4'2 | 1'5 | 5'7 | 6600 | 64'7 | 0'0 | 64'7 | ... | ... | -0.457036 |
-0.277734 | ... | ... | 3'6 | 0'1 | 3'7 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | -0.450526 |
-0.223511 | ... | ... | 3'2 | -0'4 | 2'6 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | -0.441942 |
-0.235566 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | -0.436646 |
-0.247581 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | -0.429855 |
-0.259559 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | -0.42733 |
-0.191434 | ... | ... | 2'0 | 0'0 | 2'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | -0.423827 |
-0.17623 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | -0.4194 |
-0.178707 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | -0.41408 |
-0.161508 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.414345 |
-0.142605 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | -0.414133 |
-0.144217 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | -0.406728 |
-0.12304 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | -0.405489 |
-0.124258 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | -0.410879 |
-0.113201 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | -0.408992 |
-0.114202 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | -0.406733 |
-0.102195 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | -0.411529 |
-0.116104 | ... | ... | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | -0.408717 |
-0.089989 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | -0.413206 |
-0.104553 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | -0.409882 |
-0.076493 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.414103 |
-0.091859 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | -0.418236 |
-0.061544 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.414288 |
-0.061896 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | -0.418191 |
-0.06224 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | -0.422022 |
-0.062904 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | -0.429484 |
-0.04569 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.428252 |
-0.046101 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | -0.435129 |
-0.046492 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | -0.44181 |
-0.046862 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | -0.448313 |
-0.047218 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | -0.454649 |
-0.026743 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.460833 |
-0.026914 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | -0.466879 |
-0.027076 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | -0.472796 |
-0.027232 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | -0.478592 |
-0.027384 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | -0.484278 |
-0.027532 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | -0.489859 |
-0.027674 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | -0.495342 |
-0.027811 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | -0.500735 |
-0.027945 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | -0.506041 |
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.