Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048358 | ... | ... | 332'3 | 0'0 | 332'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.046903 | ... | ... | 322'3 | 0'0 | 322'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.045447 | ... | ... | 312'3 | 0'0 | 312'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.043992 | ... | ... | 302'3 | 0'0 | 302'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.042536 | ... | ... | 292'3 | 0'0 | 292'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.041081 | ... | ... | 282'3 | 0'0 | 282'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.039625 | ... | ... | 272'3 | 0'0 | 272'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.03817 | ... | ... | 262'3 | 0'0 | 262'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.036714 | ... | ... | 252'3 | 0'0 | 252'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.035259 | ... | ... | 242'3 | 0'0 | 242'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.033804 | ... | ... | 232'3 | 0'0 | 232'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.032348 | ... | ... | 222'3 | 0'0 | 222'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.030893 | ... | ... | 212'3 | 0'0 | 212'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.029437 | ... | ... | 202'3 | 0'0 | 202'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.028709 | ... | ... | 197'3 | 0'0 | 197'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027982 | ... | ... | 192'3 | 0'0 | 192'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027254 | ... | ... | 187'3 | 0'0 | 187'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.026526 | ... | ... | 182'3 | 0'0 | 182'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025798 | ... | ... | 177'3 | 0'0 | 177'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025071 | ... | ... | 172'3 | 0'0 | 172'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024343 | ... | ... | 167'3 | 0'0 | 167'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023615 | ... | ... | 162'3 | 0'0 | 162'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.022887 | ... | ... | 157'3 | 0'0 | 157'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02216 | ... | ... | 152'3 | 0'0 | 152'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021432 | ... | ... | 147'3 | 0'0 | 147'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020704 | ... | ... | 142'3 | 0'0 | 142'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.019976 | ... | ... | 137'3 | 0'0 | 137'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.019249 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018521 | ... | ... | 127'3 | 0'0 | 127'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017793 | ... | ... | 122'3 | 0'0 | 122'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017065 | ... | ... | 117'3 | 0'0 | 117'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.016338 | ... | ... | 112'3 | 0'0 | 112'3 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.01561 | ... | ... | 107'3 | 0'0 | 107'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014882 | ... | ... | 102'3 | 0'0 | 102'3 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.014155 | ... | ... | 97'3 | 0'0 | 97'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013427 | ... | ... | 92'3 | 0'0 | 92'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012699 | ... | ... | 87'3 | 0'0 | 87'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011971 | ... | ... | 82'3 | 0'0 | 82'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011244 | ... | ... | 77'3 | 0'0 | 77'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010516 | ... | ... | 72'3 | 0'0 | 72'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009788 | ... | ... | 67'3 | 0'0 | 67'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.00906 | ... | ... | 62'3 | 0'0 | 62'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008333 | ... | ... | 57'3 | 0'0 | 57'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007605 | ... | ... | 52'3 | 0'0 | 52'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006877 | ... | ... | 47'3 | 0'0 | 47'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006149 | ... | ... | 42'3 | 0'0 | 42'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005422 | ... | ... | 37'3 | 0'0 | 37'3 | 5650 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
0.004694 | ... | ... | 32'3 | 0'0 | 32'3 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.003966 | ... | ... | 27'3 | 0'0 | 27'3 | 5750 | 1'2 | 1'1 | 0'1 | ... | ... | 0 |
0.003238 | ... | ... | 22'4 | 0'0 | 22'4 | 5800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0 |
0.002511 | 16'3 | 16'3 | 17'6 | -1'3 | 16'3 | 5850 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 0 |
0.001783 | 11'6 | 11'6 | 13'2 | -1'4 | 11'6 | 5900 | 0'6 | -0'2 | 1'0 | 1'2 | 0'6 | 0 |
0.001055 | 8'1 | 8'1 | 9'2 | -1'1 | 8'1 | 5950 | 3'0 | 1'0 | 2'0 | 3'1 | 1'4 | 0 |
0.000327 | 5'0 | 3'6 | 5'7 | -0'7 | 5'0 | 6000 | 3'1 | -0'4 | 3'5 | 4'0 | 2'7 | 0 |
0 | 2'2 | 2'0 | 3'5 | -1'5 | 2'0 | 6050 | 5'7 | -0'4 | 6'3 | ... | ... | 0.0004 |
0 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 6100 | 8'6 | -1'1 | 9'7 | ... | ... | 0.001128 |
0 | 1'0 | 0'6 | 1'2 | -0'2 | 1'0 | 6150 | 14'0 | 0'0 | 14'0 | ... | ... | 0.001856 |
0 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 6200 | 18'4 | 0'0 | 18'4 | ... | ... | 0.002583 |
0 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 23'1 | 0'0 | 23'1 | ... | ... | 0.003311 |
0 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6300 | 28'0 | 0'0 | 28'0 | ... | ... | 0.004039 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 32'7 | 0'0 | 32'7 | ... | ... | 0.004767 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 37'7 | 0'0 | 37'7 | ... | ... | 0.005494 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 42'7 | 0'0 | 42'7 | ... | ... | 0.006222 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 47'7 | 0'0 | 47'7 | ... | ... | 0.00695 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 52'7 | 0'0 | 52'7 | ... | ... | 0.007678 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 57'7 | 0'0 | 57'7 | ... | ... | 0.008405 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 62'7 | 0'0 | 62'7 | ... | ... | 0.009133 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 67'7 | 0'0 | 67'7 | ... | ... | 0.009861 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 72'7 | 0'0 | 72'7 | ... | ... | 0.010589 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 77'7 | 0'0 | 77'7 | ... | ... | 0.011316 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 82'7 | 0'0 | 82'7 | ... | ... | 0.012044 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 87'7 | 0'0 | 87'7 | ... | ... | 0.012772 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 92'7 | 0'0 | 92'7 | ... | ... | 0.0135 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 97'7 | 0'0 | 97'7 | ... | ... | 0.014227 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 102'7 | 0'0 | 102'7 | ... | ... | 0.014955 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 107'7 | 0'0 | 107'7 | ... | ... | 0.015683 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 112'7 | 0'0 | 112'7 | ... | ... | 0.016411 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 117'7 | 0'0 | 117'7 | ... | ... | 0.017138 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 122'7 | 0'0 | 122'7 | ... | ... | 0.017866 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 127'7 | 0'0 | 127'7 | ... | ... | 0.018594 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 132'7 | 0'0 | 132'7 | ... | ... | 0.019321 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 137'7 | 0'0 | 137'7 | ... | ... | 0.020049 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 142'7 | 0'0 | 142'7 | ... | ... | 0.020777 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 147'7 | 0'0 | 147'7 | ... | ... | 0.021505 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 152'7 | 0'0 | 152'7 | ... | ... | 0.022232 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 157'7 | 0'0 | 157'7 | ... | ... | 0.02296 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 162'7 | 0'0 | 162'7 | ... | ... | 0.023688 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 167'7 | 0'0 | 167'7 | ... | ... | 0.024416 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 177'7 | 0'0 | 177'7 | ... | ... | 0.025871 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 187'7 | 0'0 | 187'7 | ... | ... | 0.027327 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 197'7 | 0'0 | 197'7 | ... | ... | 0.028782 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 207'7 | 0'0 | 207'7 | ... | ... | 0.030238 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 217'7 | 0'0 | 217'7 | ... | ... | 0.031693 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 227'7 | 0'0 | 227'7 | ... | ... | 0.033149 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 237'7 | 0'0 | 237'7 | ... | ... | 0.034604 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 247'7 | 0'0 | 247'7 | ... | ... | 0.03606 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 257'7 | 0'0 | 257'7 | ... | ... | 0.037515 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 267'7 | 0'0 | 267'7 | ... | ... | 0.03897 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 277'7 | 0'0 | 277'7 | ... | ... | 0.040426 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 287'7 | 0'0 | 287'7 | ... | ... | 0.041881 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 297'7 | 0'0 | 297'7 | ... | ... | 0.043337 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 307'7 | 0'0 | 307'7 | ... | ... | 0.044792 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 317'7 | 0'0 | 317'7 | ... | ... | 0.046248 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 327'7 | 0'0 | 327'7 | ... | ... | 0.047703 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 337'7 | 0'0 | 337'7 | ... | ... | 0.049159 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 347'7 | 0'0 | 347'7 | ... | ... | 0.050614 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 357'7 | 0'0 | 357'7 | ... | ... | 0.05207 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 367'7 | 0'0 | 367'7 | ... | ... | 0.053525 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 377'7 | 0'0 | 377'7 | ... | ... | 0.054981 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 387'7 | 0'0 | 387'7 | ... | ... | 0.056436 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 397'7 | 0'0 | 397'7 | ... | ... | 0.057892 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 407'7 | 0'0 | 407'7 | ... | ... | 0.059347 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 417'7 | 0'0 | 417'7 | ... | ... | 0.060803 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 427'7 | 0'0 | 427'7 | ... | ... | 0.062258 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 437'7 | 0'0 | 437'7 | ... | ... | 0.063714 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 447'7 | 0'0 | 447'7 | ... | ... | 0.065169 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 457'7 | 0'0 | 457'7 | ... | ... | 0.066625 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 467'7 | 0'0 | 467'7 | ... | ... | 0.06808 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 477'7 | 0'0 | 477'7 | ... | ... | 0.069536 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 487'7 | 0'0 | 487'7 | ... | ... | 0.070991 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 497'7 | 0'0 | 497'7 | ... | ... | 0.072446 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 507'7 | 0'0 | 507'7 | ... | ... | 0.073902 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 517'7 | 0'0 | 517'7 | ... | ... | 0.075357 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 527'7 | 0'0 | 527'7 | ... | ... | 0.076813 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 537'7 | 0'0 | 537'7 | ... | ... | 0.078268 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 547'7 | 0'0 | 547'7 | ... | ... | 0.079724 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 557'7 | 0'0 | 557'7 | ... | ... | 0.081179 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 567'7 | 0'0 | 567'7 | ... | ... | 0.082635 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 577'7 | 0'0 | 577'7 | ... | ... | 0.08409 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 587'7 | 0'0 | 587'7 | ... | ... | 0.085546 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 597'7 | 0'0 | 597'7 | ... | ... | 0.087001 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 697'7 | 0'0 | 697'7 | ... | ... | 0.101556 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 797'7 | 0'0 | 797'7 | ... | ... | 0.116111 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 897'7 | 0'0 | 897'7 | ... | ... | 0.130666 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1397'7 | 0'0 | 1397'7 | ... | ... | 0.20344 |
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.