Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.04955 | ... | ... | 334'2 | 0'0 | 334'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029345 |
0.048106 | ... | ... | 324'2 | 0'0 | 324'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029229 |
0.046663 | ... | ... | 314'2 | 0'0 | 314'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029106 |
0.045219 | ... | ... | 304'2 | 0'0 | 304'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028978 |
0.043776 | ... | ... | 294'2 | 0'0 | 294'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028845 |
0.042332 | ... | ... | 284'2 | 0'0 | 284'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028705 |
0.040889 | ... | ... | 274'2 | 0'0 | 274'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028559 |
0.039445 | ... | ... | 264'2 | 0'0 | 264'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028408 |
0.038001 | ... | ... | 254'2 | 0'0 | 254'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028251 |
0.036558 | ... | ... | 244'2 | 0'0 | 244'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028084 |
0.035114 | ... | ... | 234'2 | 0'0 | 234'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02791 |
0.033671 | ... | ... | 224'2 | 0'0 | 224'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02773 |
0.032227 | ... | ... | 214'2 | 0'0 | 214'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027538 |
0.030784 | ... | ... | 204'2 | 0'0 | 204'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027338 |
0.030062 | ... | ... | 199'2 | 0'0 | 199'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027235 |
0.02934 | ... | ... | 194'2 | 0'0 | 194'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02713 |
0.028618 | ... | ... | 189'2 | 0'0 | 189'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027021 |
0.027897 | ... | ... | 184'2 | 0'0 | 184'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026908 |
0.027175 | ... | ... | 179'2 | 0'0 | 179'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026794 |
0.026453 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026676 |
0.025731 | ... | ... | 169'2 | 0'0 | 169'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026556 |
0.025009 | ... | ... | 164'2 | 0'0 | 164'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026431 |
0.024288 | ... | ... | 159'2 | 0'0 | 159'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026301 |
0.023566 | ... | ... | 154'2 | 0'0 | 154'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026168 |
0.022844 | ... | ... | 149'2 | 0'0 | 149'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026033 |
0.022122 | ... | ... | 144'2 | 0'0 | 144'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025894 |
0.021401 | ... | ... | 139'2 | 0'0 | 139'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025747 |
0.020679 | ... | ... | 134'2 | 0'0 | 134'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025596 |
0.019957 | ... | ... | 129'2 | 0'0 | 129'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025441 |
0.019235 | ... | ... | 124'2 | 0'0 | 124'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02528 |
0.018514 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025112 |
0.017792 | ... | ... | 114'3 | 0'0 | 114'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043878 |
0.01707 | ... | ... | 109'3 | 0'0 | 109'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04353 |
0.016348 | ... | ... | 104'3 | 0'0 | 104'3 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059677 |
0.015626 | ... | ... | 99'4 | 0'0 | 99'4 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059125 |
0.014905 | ... | ... | 94'5 | 0'0 | 94'5 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.073406 |
0.014183 | ... | ... | 89'6 | 0'0 | 89'6 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.086362 |
0.013461 | ... | ... | 84'7 | 0'0 | 84'7 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098187 |
0.012739 | ... | ... | 80'0 | 0'0 | 80'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.120578 |
0.012018 | ... | ... | 75'2 | 0'0 | 75'2 | 5300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129839 |
0.011296 | ... | ... | 70'4 | 0'0 | 70'4 | 5350 | 1'0 | -0'4 | 1'4 | 1'1 | 1'0 | -0.117053 |
0.010574 | ... | ... | 65'7 | 0'0 | 65'7 | 5400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.173957 |
0.009852 | ... | ... | 61'2 | 0'0 | 61'2 | 5450 | 2'2 | 0'0 | 2'2 | ... | ... | -0.204501 |
0.00913 | ... | ... | 56'7 | 0'0 | 56'7 | 5500 | 2'1 | -0'5 | 2'6 | 2'3 | 2'1 | -0.192121 |
0.008409 | ... | ... | 52'4 | 0'0 | 52'4 | 5550 | 3'3 | 0'0 | 3'3 | ... | ... | -0.259988 |
0.007687 | ... | ... | 48'3 | 0'0 | 48'3 | 5600 | 4'1 | 0'0 | 4'1 | ... | ... | -0.2907 |
0.006965 | ... | ... | 44'2 | 0'0 | 44'2 | 5650 | 5'1 | 0'0 | 5'1 | ... | ... | -0.327104 |
0.006243 | ... | ... | 40'4 | 0'0 | 40'4 | 5700 | 6'2 | 0'0 | 6'2 | ... | ... | -0.361616 |
0.005522 | ... | ... | 36'7 | 0'0 | 36'7 | 5750 | 6'0 | -1'5 | 7'5 | 6'0 | 6'0 | -0.338189 |
-0.025976 | ... | ... | 33'3 | 0'0 | 33'3 | 5800 | 9'2 | 0'0 | 9'2 | ... | ... | -0.434452 |
-0.145187 | ... | ... | 30'2 | 0'0 | 30'2 | 5850 | 11'0 | 0'0 | 11'0 | ... | ... | -0.466019 |
-0.358333 | 31'4 | 31'4 | 27'2 | 4'2 | 31'4 | 5900 | 10'5 | -2'3 | 13'0 | 10'5 | 10'5 | -0.42942 |
-0.270631 | ... | ... | 24'3 | 0'0 | 24'3 | 5950 | 12'7 | -2'3 | 15'2 | 12'7 | 12'7 | -0.461653 |
-0.31513 | ... | ... | 21'7 | 0'0 | 21'7 | 6000 | 17'5 | 0'0 | 17'5 | ... | ... | -0.546175 |
-0.346513 | ... | ... | 19'4 | 0'0 | 19'4 | 6050 | 20'2 | 0'0 | 20'2 | ... | ... | -0.566069 |
-0.447187 | 20'5 | 20'5 | 17'3 | 3'2 | 20'5 | 6100 | 19'5 | -3'4 | 23'1 | 19'5 | 19'5 | -0.500799 |
-0.383763 | ... | ... | 15'3 | 0'0 | 15'3 | 6150 | 26'1 | 0'0 | 26'1 | ... | ... | -0.596479 |
-0.392205 | ... | ... | 13'5 | 0'0 | 13'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | -0.607849 |
-0.431312 | 13'4 | 13'4 | 12'1 | 1'3 | 13'4 | 6250 | 32'6 | 0'0 | 32'6 | ... | ... | -0.61543 |
-0.391866 | ... | ... | 10'5 | 0'0 | 10'5 | 6300 | 36'3 | 0'0 | 36'3 | ... | ... | -0.622924 |
-0.385486 | ... | ... | 9'3 | 0'0 | 9'3 | 6350 | 40'0 | 0'0 | 40'0 | ... | ... | -0.624766 |
-0.375344 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.62795 |
-0.362473 | ... | ... | 7'2 | 0'0 | 7'2 | 6450 | 47'7 | 0'0 | 47'7 | ... | ... | -0.630007 |
-0.375264 | 7'1 | 7'1 | 6'2 | 0'7 | 7'1 | 6500 | 51'7 | 0'0 | 51'7 | ... | ... | -0.627951 |
-0.34781 | 6'0 | 6'0 | 5'4 | 0'4 | 6'0 | 6550 | 56'1 | 0'0 | 56'1 | ... | ... | -0.629583 |
-0.307508 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 60'3 | 0'0 | 60'3 | ... | ... | -0.628099 |
-0.294148 | ... | ... | 4'2 | 0'0 | 4'2 | 6650 | 64'6 | 0'0 | 64'6 | ... | ... | -0.627785 |
-0.277575 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 69'2 | 0'0 | 69'2 | ... | ... | -0.62927 |
-0.257724 | ... | ... | 3'2 | 0'0 | 3'2 | 6750 | 73'7 | 0'0 | 73'7 | ... | ... | -0.633148 |
-0.241934 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 78'3 | 0'0 | 78'3 | ... | ... | -0.630829 |
-0.223684 | ... | ... | 2'4 | 0'0 | 2'4 | 6850 | 83'1 | 0'0 | 83'1 | ... | ... | -0.636166 |
-0.211384 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | -0.635491 |
-0.197528 | ... | ... | 2'0 | 0'0 | 2'0 | 6950 | 92'4 | 0'0 | 92'4 | ... | ... | -0.638489 |
-0.182064 | ... | ... | 1'6 | 0'0 | 1'6 | 7000 | 97'2 | 0'0 | 97'2 | ... | ... | -0.640489 |
-0.164904 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 102'1 | 0'0 | 102'1 | ... | ... | -0.646829 |
-0.156681 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 106'7 | 0'0 | 106'7 | ... | ... | -0.647134 |
-0.169327 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 7150 | 111'6 | 0'0 | 111'6 | ... | ... | -0.652126 |
-0.1495 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7200 | 116'5 | 0'0 | 116'5 | ... | ... | -0.656555 |
-0.127655 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 121'4 | 0'0 | 121'4 | ... | ... | -0.66046 |
-0.116444 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 126'3 | 0'0 | 126'3 | ... | ... | -0.663873 |
-0.130253 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 7350 | 131'3 | 0'0 | 131'3 | ... | ... | -0.672751 |
-0.118659 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 7400 | 136'2 | 0'0 | 136'2 | ... | ... | -0.675353 |
-0.092163 | ... | ... | 0'5 | 0'0 | 0'5 | 7450 | 141'1 | 0'0 | 141'1 | ... | ... | -0.677534 |
-0.092905 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 146'1 | 0'0 | 146'1 | ... | ... | -0.685532 |
-0.093623 | ... | ... | 0'5 | 0'0 | 0'5 | 7550 | 151'1 | 0'0 | 151'1 | ... | ... | -0.693321 |
-0.079093 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 156'0 | 0'0 | 156'0 | ... | ... | -0.694544 |
-0.07964 | ... | ... | 0'4 | 0'0 | 0'4 | 7650 | 161'0 | 0'0 | 161'0 | ... | ... | -0.70188 |
-0.080171 | ... | ... | 0'4 | 0'0 | 0'4 | 7700 | 166'0 | 0'0 | 166'0 | ... | ... | -0.709041 |
-0.064117 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 170'7 | 0'0 | 170'7 | ... | ... | -0.709438 |
-0.0645 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 175'7 | 0'0 | 175'7 | ... | ... | -0.716212 |
-0.065229 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 185'7 | 0'0 | 185'7 | ... | ... | -0.729329 |
-0.065924 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 8000 | 195'7 | 0'0 | 195'7 | ... | ... | -0.74192 |
-0.066583 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 8100 | 205'6 | 0'0 | 205'6 | ... | ... | -0.746968 |
-0.067208 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 8200 | 215'6 | 0'0 | 215'6 | ... | ... | -0.758526 |
-0.048721 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 225'6 | 0'0 | 225'6 | ... | ... | -0.769686 |
-0.049108 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 235'6 | 0'0 | 235'6 | ... | ... | -0.78048 |
-0.027836 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 245'6 | 0'0 | 245'6 | ... | ... | -0.790936 |
-0.028023 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 255'6 | 0'0 | 255'6 | ... | ... | -0.801079 |
-0.028203 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 265'6 | 0'0 | 265'6 | ... | ... | -0.810933 |
-0.028372 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 275'6 | 0'0 | 275'6 | ... | ... | -0.82052 |
-0.028536 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 285'6 | 0'0 | 285'6 | ... | ... | -0.829855 |
-0.028695 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 295'6 | 0'0 | 295'6 | ... | ... | -0.838953 |
-0.02885 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 305'6 | 0'0 | 305'6 | ... | ... | -0.847831 |
-0.028998 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 315'6 | 0'0 | 315'6 | ... | ... | -0.856503 |
-0.029142 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 325'6 | 0'0 | 325'6 | ... | ... | -0.86498 |
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.