Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048426 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027901 |
0.046977 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027785 |
0.045528 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027664 |
0.044079 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027538 |
0.04263 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027407 |
0.041182 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027269 |
0.039733 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027125 |
0.038284 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026977 |
0.036835 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026818 |
0.035387 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026654 |
0.033938 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026483 |
0.032489 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026301 |
0.03104 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026111 |
0.029591 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025914 |
0.028867 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02581 |
0.028143 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025704 |
0.027418 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025595 |
0.026694 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025483 |
0.025969 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025369 |
0.025245 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025251 |
0.024521 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025127 |
0.023796 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025001 |
0.023072 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024873 |
0.022348 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024741 |
0.021623 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024603 |
0.020899 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02446 |
0.020174 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024312 |
0.01945 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02416 |
0.018726 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024001 |
0.018001 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041944 |
0.017277 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041615 |
0.016552 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.041273 |
0.015828 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056539 |
0.015104 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.055993 |
0.014379 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082615 |
0.013655 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.081657 |
0.01293 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.104311 |
0.012206 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.102874 |
0.011482 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'1 | -0.132379 |
0.010757 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'3 | -0'2 | 1'5 | 1'4 | 1'2 | -0.139665 |
0.010033 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 1'6 | -0'2 | 2'0 | 1'6 | 1'6 | -0.163507 |
0.009308 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.221249 |
0.008584 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 2'1 | -0'7 | 3'0 | 2'5 | 2'1 | -0.179985 |
0.00786 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 2'6 | -0'7 | 3'5 | 2'6 | 2'5 | -0.21049 |
0.007135 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 4'2 | -0'2 | 4'4 | 4'2 | 3'3 | -0.276406 |
-0.052611 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'3 | -0'1 | 5'4 | 5'3 | 5'1 | -0.313752 |
-0.133509 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | 6'3 | 5'5 | -0.339102 |
-0.194131 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 6'2 | -1'7 | 8'1 | 7'4 | 5'7 | -0.320313 |
-0.173963 | 32'0 | 32'0 | 33'7 | -1'7 | 32'0 | 5750 | 8'7 | -0'6 | 9'5 | 9'0 | 7'4 | -0.387237 |
-0.289873 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 9'4 | -1'7 | 11'3 | 12'0 | 9'4 | -0.383461 |
-0.576105 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 14'0 | 0'5 | 13'3 | 14'0 | 9'0 | -0.475255 |
-0.37012 | 30'4 | 25'3 | 24'5 | 0'6 | 25'3 | 5900 | 12'7 | -2'5 | 15'4 | 14'7 | 12'0 | -0.41436 |
-0.432594 | 24'4 | 24'4 | 22'0 | 2'4 | 24'4 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | -0.403981 |
-0.430936 | 21'3 | 18'4 | 19'4 | 1'7 | 21'3 | 6000 | 21'0 | 0'6 | 20'2 | 21'0 | 16'0 | -0.519145 |
-0.420296 | 24'0 | 18'2 | 17'3 | 0'7 | 18'2 | 6050 | 22'2 | -0'7 | 23'1 | 22'2 | 22'2 | -0.493517 |
-0.434198 | 20'1 | 16'1 | 15'4 | 1'1 | 16'5 | 6100 | 21'6 | -4'3 | 26'1 | 21'6 | 21'3 | -0.419489 |
-0.398065 | 20'3 | 13'0 | 13'6 | -0'4 | 13'2 | 6150 | 27'7 | -1'4 | 29'3 | 27'7 | 26'5 | -0.488688 |
-0.412047 | 18'2 | 11'5 | 12'1 | 0'2 | 12'3 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | -0.557086 |
-0.389975 | 15'2 | 10'1 | 10'6 | -0'3 | 10'3 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | -0.524337 |
-0.439619 | 15'0 | 8'6 | 9'4 | 1'6 | 11'2 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | -0.482289 |
-0.358404 | 10'1 | 7'6 | 8'2 | -0'4 | 7'6 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | -0.552183 |
-0.346477 | 10'5 | 6'6 | 7'2 | -0'3 | 6'7 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | -0.509194 |
-0.378921 | 7'3 | 7'1 | 6'3 | 1'0 | 7'3 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | -0.503443 |
-0.312081 | 8'7 | 5'2 | 5'5 | -0'3 | 5'2 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | -0.493983 |
-0.387519 | 6'7 | 5'3 | 4'7 | 2'0 | 6'7 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | -0.489448 |
-0.298825 | 6'7 | 4'4 | 4'2 | 0'2 | 4'4 | 6600 | 57'0 | -7'7 | 64'7 | 57'0 | 57'0 | -0.124889 |
-0.324281 | 4'7 | 4'4 | 3'6 | 1'1 | 4'7 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | -0.477224 |
-0.270531 | 5'2 | 3'5 | 3'2 | 0'3 | 3'5 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | -0.470146 |
-0.234848 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | -0.466208 |
-0.208975 | 3'6 | 2'3 | 2'5 | -0'2 | 2'3 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | -0.460799 |
-0.258869 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | -0.459461 |
-0.208035 | 3'0 | 2'1 | 2'0 | 0'2 | 2'2 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | -0.457144 |
-0.175849 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | -0.453904 |
-0.159123 | 1'7 | 1'4 | 1'5 | -0'1 | 1'4 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | -0.449785 |
-0.17108 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.450975 |
-0.142358 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | -0.451677 |
-0.14398 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | -0.445478 |
-0.110918 | 1'2 | 0'7 | 1'0 | -0'1 | 0'7 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | -0.44514 |
-0.124078 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | -0.451099 |
-0.113048 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | -0.450089 |
-0.114055 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | -0.4487 |
-0.115027 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | -0.454013 |
-0.115966 | 0'7 | 0'7 | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | -0.452051 |
-0.089891 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | -0.457026 |
-0.104441 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | -0.454536 |
-0.076418 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.459214 |
-0.09177 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | -0.463791 |
-0.06149 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.460653 |
-0.061844 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | -0.464976 |
-0.062189 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | -0.469216 |
-0.062856 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | -0.477462 |
-0.045659 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.477369 |
-0.046071 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | -0.484955 |
-0.046463 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | -0.492311 |
-0.046835 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | -0.499458 |
-0.047192 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | -0.506411 |
-0.026729 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.513184 |
-0.026901 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | -0.519794 |
-0.027064 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | -0.526252 |
-0.027221 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | -0.532569 |
-0.027373 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 4'0 | 286'6 | ... | ... | -0.538755 |
-0.027522 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 4'0 | 296'6 | ... | ... | -0.544818 |
-0.027663 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 4'0 | 306'6 | ... | ... | -0.550765 |
-0.027801 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 4'0 | 316'6 | ... | ... | -0.556604 |
-0.027935 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 4'0 | 326'6 | ... | ... | -0.562342 |
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.