Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.049222 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027968 |
0.047774 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027855 |
0.046325 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027736 |
0.044876 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027612 |
0.043427 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027484 |
0.041979 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027349 |
0.04053 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027208 |
0.039081 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027062 |
0.037632 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026908 |
0.036183 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026747 |
0.034735 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026579 |
0.033286 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026404 |
0.031837 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026218 |
0.030388 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026024 |
0.029664 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025925 |
0.028939 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025822 |
0.028215 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025716 |
0.027491 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025607 |
0.026766 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025496 |
0.026042 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025382 |
0.025318 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025264 |
0.024593 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025141 |
0.023869 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025014 |
0.023144 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024886 |
0.02242 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024755 |
0.021696 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024618 |
0.020971 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024475 |
0.020247 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024327 |
0.019522 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024176 |
0.018798 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042294 |
0.018074 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041977 |
0.017349 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041649 |
0.016625 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057113 |
0.0159 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070991 |
0.015176 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08362 |
0.014452 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.095188 |
0.013727 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.105811 |
0.013003 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.126269 |
0.012278 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.134666 |
0.011554 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.151725 |
0.01083 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | -0.19216 |
0.010105 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.22659 |
0.009381 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | -0.235794 |
0.008656 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 3'7 | 0'2 | 3'5 | ... | ... | -0.275269 |
0.007932 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 5'3 | 0'7 | 4'4 | ... | ... | -0.335614 |
0.007208 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | -0.320444 |
0.006483 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | -0.353616 |
0.005759 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | -0.434495 |
0.005035 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 8'4 | -1'1 | 9'5 | 8'4 | 8'4 | -0.396746 |
-0.080143 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.462383 |
-0.470252 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 9'0 | -4'3 | 13'3 | 11'7 | 9'0 | -0.371526 |
-0.23792 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 15'6 | 0'2 | 15'4 | ... | ... | -0.522305 |
-0.273044 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | -0.445356 |
-0.318014 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 16'0 | -4'2 | 20'2 | 18'6 | 16'0 | -0.454903 |
-0.48408 | 24'0 | 24'0 | 17'3 | 6'5 | 24'0 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | -0.543976 |
-0.454197 | 20'0 | 17'0 | 15'4 | 4'4 | 20'0 | 6100 | 26'5 | 0'4 | 26'1 | ... | ... | -0.597804 |
-0.458 | 20'3 | 17'7 | 13'6 | 4'1 | 17'7 | 6150 | 26'5 | -2'6 | 29'3 | 26'5 | 26'5 | -0.537203 |
-0.464876 | 18'2 | 13'0 | 12'1 | 4'1 | 16'2 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | -0.640658 |
-0.479311 | 15'2 | 11'4 | 10'6 | 4'4 | 15'2 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | -0.6185 |
-0.506803 | 15'0 | 10'4 | 9'4 | 5'4 | 15'0 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | -0.589128 |
-0.405854 | 10'1 | 9'0 | 8'2 | 1'7 | 10'1 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | -0.662418 |
-0.443176 | 10'5 | 8'6 | 7'2 | 3'3 | 10'5 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | -0.632402 |
-0.353408 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | -0.63627 |
-0.394638 | 8'7 | 5'6 | 5'5 | 2'2 | 7'7 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | -0.636755 |
-0.316021 | 5'3 | 5'3 | 4'7 | 0'4 | 5'3 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | -0.641338 |
-0.352139 | 6'7 | 4'6 | 4'2 | 1'6 | 6'0 | 6600 | 57'0 | -7'7 | 64'7 | 57'0 | 57'0 | -0.380373 |
-0.303662 | 4'5 | 4'4 | 3'6 | 0'7 | 4'5 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | -0.647111 |
-0.340354 | 5'2 | 4'0 | 3'2 | 2'0 | 5'2 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | -0.648858 |
-0.229373 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | -0.65297 |
-0.248597 | 3'1 | 3'0 | 2'5 | 0'4 | 3'1 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | -0.655633 |
-0.253639 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | -0.661369 |
-0.251021 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | -0.666069 |
-0.172964 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | -0.669796 |
-0.175595 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | -0.672615 |
-0.158912 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.67946 |
-0.140493 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | -0.685708 |
-0.142193 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | -0.686308 |
-0.143823 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | -0.69137 |
-0.12273 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | -0.701217 |
-0.111898 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | -0.70541 |
-0.112947 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | -0.70916 |
-0.101143 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | -0.718023 |
-0.114933 | ... | ... | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | -0.721041 |
-0.089156 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | -0.729367 |
-0.1036 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | -0.731724 |
-0.075858 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.739571 |
-0.091101 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | -0.747232 |
-0.061086 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.748753 |
-0.061454 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | -0.756007 |
-0.06181 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | -0.763101 |
-0.062495 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | -0.776849 |
-0.045426 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.783724 |
-0.045847 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | -0.796321 |
-0.046251 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | -0.808467 |
-0.046634 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | -0.820198 |
-0.046998 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | -0.83155 |
-0.026632 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.842546 |
-0.026809 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | -0.853213 |
-0.026976 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | -0.863578 |
-0.027136 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | -0.873658 |
-0.027291 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | -0.883473 |
-0.027441 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | -0.893041 |
-0.027587 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | -0.902374 |
-0.027727 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | -0.911487 |
-0.027862 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | -0.920393 |
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.