Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.02145 | ... | ... | 170'5 | 2'7 | 173'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020832 | ... | ... | 165'5 | 2'7 | 168'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020214 | ... | ... | 160'5 | 2'7 | 163'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.019595 | ... | ... | 155'5 | 2'7 | 158'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018977 | ... | ... | 150'5 | 2'7 | 153'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018359 | ... | ... | 145'5 | 2'7 | 148'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017741 | ... | ... | 140'5 | 2'7 | 143'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017123 | ... | ... | 135'5 | 2'7 | 138'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.016505 | ... | ... | 130'5 | 2'7 | 133'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015886 | ... | ... | 125'5 | 2'7 | 128'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015268 | ... | ... | 120'5 | 2'7 | 123'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.01465 | ... | ... | 115'5 | 2'7 | 118'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014032 | ... | ... | 110'5 | 2'7 | 113'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013414 | ... | ... | 105'5 | 2'7 | 108'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012796 | ... | ... | 100'5 | 2'7 | 103'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012178 | ... | ... | 95'5 | 2'7 | 98'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011559 | ... | ... | 90'5 | 2'7 | 93'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010941 | ... | ... | 85'5 | 2'7 | 88'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010323 | ... | ... | 80'5 | 2'7 | 83'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009705 | ... | ... | 75'5 | 2'7 | 78'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009087 | ... | ... | 70'5 | 2'7 | 73'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008469 | ... | ... | 65'5 | 2'7 | 68'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007851 | ... | ... | 60'5 | 2'7 | 63'4 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007232 | ... | ... | 55'5 | 2'7 | 58'4 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006614 | ... | ... | 50'5 | 2'7 | 53'4 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005996 | ... | ... | 45'5 | 2'7 | 48'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005378 | ... | ... | 40'5 | 2'7 | 43'4 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.00476 | ... | ... | 35'5 | 2'7 | 38'4 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004142 | ... | ... | 30'5 | 2'7 | 33'4 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.003523 | ... | ... | 25'5 | 2'7 | 28'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.002905 | ... | ... | 20'5 | 2'7 | 23'4 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.002287 | 21'4 | 21'4 | 15'7 | 2'5 | 18'4 | 5500 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 0 |
0.001669 | ... | ... | 11'4 | 2'0 | 13'4 | 5550 | 0'1 | -0'7 | 1'0 | 0'2 | 0'1 | 0 |
0.001051 | 8'7 | 7'1 | 7'6 | 0'6 | 8'4 | 5600 | 0'2 | -2'0 | 2'2 | 0'7 | 0'1 | 0 |
0.000433 | 9'5 | 3'3 | 4'7 | -1'3 | 3'4 | 5650 | 0'2 | -4'1 | 4'3 | 2'6 | 0'2 | 0 |
0 | 7'2 | 0'1 | 2'7 | -2'5 | 0'2 | 5700 | 1'4 | -5'7 | 7'3 | 5'1 | 1'4 | 0.000185 |
0 | 3'0 | 0'1 | 1'4 | -1'3 | 0'1 | 5750 | 6'4 | -4'4 | 11'0 | 5'0 | 4'2 | 0.000804 |
0 | 2'2 | 0'1 | 0'7 | -0'6 | 0'1 | 5800 | 11'4 | -3'7 | 15'3 | 12'0 | 12'0 | 0.001422 |
0 | 1'0 | 0'1 | 0'3 | -0'2 | 0'1 | 5850 | 16'4 | -3'3 | 19'7 | ... | ... | 0.00204 |
0 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5900 | 21'4 | -3'2 | 24'6 | ... | ... | 0.002658 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5950 | 26'4 | -3'1 | 29'5 | ... | ... | 0.003276 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 31'4 | -3'1 | 34'5 | ... | ... | 0.003894 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 36'4 | -3'1 | 39'5 | ... | ... | 0.004512 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 41'4 | -3'1 | 44'5 | ... | ... | 0.005131 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 46'4 | -3'1 | 49'5 | ... | ... | 0.005749 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 51'4 | -3'1 | 54'5 | ... | ... | 0.006367 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 56'4 | -3'1 | 59'5 | ... | ... | 0.006985 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 61'4 | -3'1 | 64'5 | ... | ... | 0.007603 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 66'4 | -3'1 | 69'5 | ... | ... | 0.008221 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 71'4 | -3'1 | 74'5 | ... | ... | 0.00884 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 76'4 | -3'1 | 79'5 | ... | ... | 0.009458 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 81'4 | -3'1 | 84'5 | ... | ... | 0.010076 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 86'4 | -3'1 | 89'5 | ... | ... | 0.010694 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 91'4 | -3'1 | 94'5 | ... | ... | 0.011312 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 96'4 | -3'1 | 99'5 | ... | ... | 0.01193 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 101'4 | -3'1 | 104'5 | ... | ... | 0.012548 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 106'4 | -3'1 | 109'5 | ... | ... | 0.013167 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 111'4 | -3'1 | 114'5 | ... | ... | 0.013785 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 116'4 | -3'1 | 119'5 | ... | ... | 0.014403 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 121'4 | -3'1 | 124'5 | ... | ... | 0.015021 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 126'4 | -3'1 | 129'5 | ... | ... | 0.015639 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 131'4 | -3'1 | 134'5 | ... | ... | 0.016257 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 136'4 | -3'1 | 139'5 | ... | ... | 0.016876 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 141'4 | -3'1 | 144'5 | ... | ... | 0.017494 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 146'4 | -3'1 | 149'5 | ... | ... | 0.018112 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 151'4 | -3'1 | 154'5 | ... | ... | 0.01873 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 156'4 | -3'1 | 159'5 | ... | ... | 0.019348 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 161'4 | -3'1 | 164'5 | ... | ... | 0.019966 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 166'4 | -3'1 | 169'5 | ... | ... | 0.020584 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 171'4 | -3'1 | 174'5 | ... | ... | 0.021203 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 176'4 | -3'1 | 179'5 | ... | ... | 0.021821 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 181'4 | -3'1 | 184'5 | ... | ... | 0.022439 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 186'4 | -3'1 | 189'5 | ... | ... | 0.023057 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 191'4 | -3'1 | 194'5 | ... | ... | 0.023675 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 196'4 | -3'1 | 199'5 | ... | ... | 0.024293 |
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.