Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.049404 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027983 |
0.047955 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027871 |
0.046506 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027752 |
0.045057 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027629 |
0.043608 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027501 |
0.04216 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027367 |
0.040711 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027226 |
0.039262 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027081 |
0.037813 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026929 |
0.036364 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026768 |
0.034916 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026601 |
0.033467 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026427 |
0.032018 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026242 |
0.030569 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026049 |
0.029845 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02595 |
0.029121 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025848 |
0.028396 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025743 |
0.027672 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025634 |
0.026947 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025524 |
0.026223 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025411 |
0.025499 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025294 |
0.024774 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025172 |
0.02405 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025046 |
0.023325 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024919 |
0.022601 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024788 |
0.021877 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024653 |
0.021152 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024511 |
0.020428 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024365 |
0.019703 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024214 |
0.018979 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042371 |
0.018255 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042058 |
0.01753 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041732 |
0.016806 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05724 |
0.016082 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071163 |
0.015357 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.083842 |
0.014633 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.095462 |
0.013908 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.106141 |
0.013184 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.126703 |
0.01246 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.135167 |
0.011735 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.152345 |
0.011011 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | -0.193046 |
0.010286 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.227755 |
0.009562 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | -0.237123 |
0.008838 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 3'7 | 0'2 | 3'5 | ... | ... | -0.27701 |
0.008113 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 5'3 | 0'7 | 4'4 | ... | ... | -0.338004 |
0.007389 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | -0.322964 |
0.006664 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | -0.35674 |
0.00594 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | -0.438777 |
0.005216 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 8'4 | -1'1 | 9'5 | 8'4 | 8'4 | -0.401197 |
0.004491 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.46814 |
-0.442818 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 9'0 | -4'3 | 13'3 | 11'7 | 9'0 | -0.377122 |
-0.20153 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 15'6 | 0'2 | 15'4 | ... | ... | -0.530397 |
-0.244607 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | -0.453977 |
-0.29603 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 18'1 | -2'1 | 20'2 | 18'6 | 18'1 | -0.51486 |
-0.467524 | 24'0 | 24'0 | 17'3 | 6'5 | 24'0 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | -0.556235 |
-0.439889 | 20'0 | 17'0 | 15'4 | 4'4 | 20'0 | 6100 | 26'5 | 0'4 | 26'1 | ... | ... | -0.611798 |
-0.502488 | 20'3 | 20'3 | 13'6 | 6'5 | 20'3 | 6150 | 26'5 | -2'6 | 29'3 | 26'5 | 26'5 | -0.553124 |
-0.500801 | 18'2 | 13'0 | 12'1 | 6'1 | 18'2 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | -0.657992 |
-0.40345 | 13'0 | 11'4 | 10'6 | 1'6 | 12'4 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | -0.637837 |
-0.498746 | 15'0 | 10'4 | 9'4 | 5'4 | 15'0 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | -0.61079 |
-0.399799 | 10'1 | 9'0 | 8'2 | 1'7 | 10'1 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | -0.68502 |
-0.393713 | 9'1 | 8'6 | 7'2 | 1'7 | 9'1 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | -0.657372 |
-0.349371 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | -0.663085 |
-0.423824 | 8'7 | 5'6 | 5'5 | 3'2 | 8'7 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | -0.665451 |
-0.313218 | 5'3 | 5'3 | 4'7 | 0'4 | 5'3 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | -0.671774 |
-0.38321 | 6'7 | 4'6 | 4'2 | 2'5 | 6'7 | 6600 | 64'7 | 0'0 | 64'7 | ... | ... | -0.675617 |
-0.301505 | 4'5 | 4'4 | 3'6 | 0'7 | 4'5 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | -0.680944 |
-0.338133 | 5'2 | 4'0 | 3'2 | 2'0 | 5'2 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | -0.68434 |
-0.228075 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | -0.689976 |
-0.247291 | 3'1 | 3'0 | 2'5 | 0'4 | 3'1 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | -0.694151 |
-0.252406 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | -0.70124 |
-0.186773 | ... | ... | 2'0 | 0'0 | 2'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | -0.707273 |
-0.172286 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | -0.712317 |
-0.174951 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | -0.716435 |
-0.158374 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.724386 |
-0.140057 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | -0.731718 |
-0.141776 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | -0.733566 |
-0.143422 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | -0.739675 |
-0.122415 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | -0.750343 |
-0.11163 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | -0.755537 |
-0.112688 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | -0.760272 |
-0.100927 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | -0.769888 |
-0.114692 | ... | ... | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | -0.773857 |
-0.088986 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | -0.782896 |
-0.103405 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | -0.786171 |
-0.075728 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.794697 |
-0.090946 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | -0.80302 |
-0.060992 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.805414 |
-0.061363 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | -0.813296 |
-0.061723 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | -0.821006 |
-0.062411 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | -0.835939 |
-0.045373 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.844189 |
-0.045796 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | -0.857872 |
-0.046202 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | -0.871056 |
-0.046587 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | -0.883787 |
-0.046954 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | -0.896096 |
-0.02661 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.908012 |
-0.026787 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | -0.91957 |
-0.026956 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | -0.930791 |
-0.027116 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | -0.941698 |
-0.027272 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | -0.952315 |
-0.027423 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | -0.962655 |
-0.027569 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | -0.972736 |
-0.027709 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | -0.982574 |
-0.027846 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | -0.992186 |
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.