Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.048504 | 332'4 | 332'4 | 332'3 | 0'7 | 333'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.047048 | ... | ... | 322'3 | 0'7 | 323'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.045593 | ... | ... | 312'3 | 0'7 | 313'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.044137 | ... | ... | 302'3 | 0'7 | 303'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.042682 | ... | ... | 292'3 | 0'7 | 293'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.041226 | ... | ... | 282'3 | 0'7 | 283'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.039771 | ... | ... | 272'3 | 0'7 | 273'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.038315 | ... | ... | 262'3 | 0'7 | 263'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.03686 | ... | ... | 252'3 | 0'7 | 253'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.035405 | ... | ... | 242'3 | 0'7 | 243'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.033949 | ... | ... | 232'3 | 0'7 | 233'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.032494 | ... | ... | 222'3 | 0'7 | 223'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.031038 | ... | ... | 212'3 | 0'7 | 213'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.029583 | ... | ... | 202'3 | 0'7 | 203'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.028855 | ... | ... | 197'3 | 0'7 | 198'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.028127 | ... | ... | 192'3 | 0'7 | 193'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027399 | ... | ... | 187'3 | 0'7 | 188'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.026672 | ... | ... | 182'3 | 0'7 | 183'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025944 | ... | ... | 177'3 | 0'7 | 178'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025216 | ... | ... | 172'3 | 0'7 | 173'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024488 | ... | ... | 167'3 | 0'7 | 168'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023761 | ... | ... | 162'3 | 0'7 | 163'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023033 | ... | ... | 157'3 | 0'7 | 158'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.022305 | ... | ... | 152'3 | 0'7 | 153'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021577 | ... | ... | 147'3 | 0'7 | 148'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02085 | ... | ... | 142'3 | 0'7 | 143'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.020122 | ... | ... | 137'3 | 0'7 | 138'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.019394 | ... | ... | 132'3 | 0'7 | 133'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018667 | ... | ... | 127'3 | 0'7 | 128'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017939 | ... | ... | 122'3 | 0'7 | 123'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017211 | ... | ... | 117'3 | 0'7 | 118'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.016483 | ... | ... | 112'3 | 0'7 | 113'2 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.015756 | ... | ... | 107'3 | 0'7 | 108'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015028 | ... | ... | 102'3 | 0'7 | 103'2 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.0143 | ... | ... | 97'3 | 0'7 | 98'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013572 | ... | ... | 92'3 | 0'7 | 93'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012845 | ... | ... | 87'3 | 0'7 | 88'2 | 5150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0.012117 | ... | ... | 82'3 | 0'7 | 83'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011389 | ... | ... | 77'3 | 0'7 | 78'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010661 | ... | ... | 72'3 | 0'7 | 73'2 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009934 | ... | ... | 67'3 | 0'7 | 68'2 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009206 | ... | ... | 62'3 | 0'7 | 63'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008478 | ... | ... | 57'3 | 0'7 | 58'2 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.00775 | 55'0 | 55'0 | 52'3 | 0'7 | 53'2 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007023 | 38'2 | 38'2 | 47'3 | 0'7 | 48'2 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.006295 | 45'0 | 45'0 | 42'3 | 0'7 | 43'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.005567 | 45'0 | 37'6 | 37'3 | 0'7 | 38'2 | 5650 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
0.004839 | 40'4 | 33'0 | 32'3 | 0'7 | 33'2 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004112 | 35'0 | 28'1 | 27'3 | 0'7 | 28'2 | 5750 | 1'2 | 1'1 | 0'1 | ... | ... | 0 |
0.003384 | 33'0 | 25'4 | 22'4 | 0'6 | 23'2 | 5800 | 0'1 | -0'1 | 0'2 | 0'3 | 0'1 | 0 |
0.002656 | 16'3 | 8'2 | 17'6 | 0'4 | 18'2 | 5850 | 0'1 | -0'3 | 0'4 | 0'4 | 0'1 | 0 |
0.001929 | 23'7 | 11'6 | 13'2 | 0'0 | 13'2 | 5900 | 0'1 | -0'7 | 1'0 | 1'2 | 0'1 | 0 |
0.001201 | 11'3 | 7'3 | 9'2 | -1'0 | 8'2 | 5950 | 0'2 | -1'6 | 2'0 | 3'1 | 0'1 | 0 |
0.000473 | 13'6 | 3'0 | 5'7 | -2'5 | 3'2 | 6000 | 0'1 | -3'4 | 3'5 | 4'0 | 0'1 | 0 |
0 | 3'5 | 0'1 | 3'5 | -3'2 | 0'3 | 6050 | 1'6 | -4'5 | 6'3 | 4'0 | 1'2 | 0.000255 |
0 | 4'2 | 0'2 | 2'1 | -1'7 | 0'2 | 6100 | 6'6 | -3'1 | 9'7 | 8'0 | 1'0 | 0.000982 |
0 | 2'0 | 0'2 | 1'2 | 0'2 | 1'4 | 6150 | 11'6 | -2'2 | 14'0 | ... | ... | 0.00171 |
0 | 0'7 | 0'1 | 0'6 | -0'5 | 0'1 | 6200 | 16'6 | -1'6 | 18'4 | ... | ... | 0.002438 |
0 | 0'3 | 0'1 | 0'3 | -0'1 | 0'2 | 6250 | 21'6 | -1'3 | 23'1 | ... | ... | 0.003166 |
0 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6300 | 26'6 | -1'2 | 28'0 | ... | ... | 0.003893 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 31'6 | -1'1 | 32'7 | ... | ... | 0.004621 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 36'6 | -1'1 | 37'7 | ... | ... | 0.005349 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 41'6 | -1'1 | 42'7 | ... | ... | 0.006077 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 46'6 | -1'1 | 47'7 | ... | ... | 0.006804 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 51'6 | -1'1 | 52'7 | ... | ... | 0.007532 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 56'6 | -1'1 | 57'7 | ... | ... | 0.00826 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 61'6 | -1'1 | 62'7 | ... | ... | 0.008988 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 66'6 | -1'1 | 67'7 | ... | ... | 0.009715 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 71'6 | -1'1 | 72'7 | ... | ... | 0.010443 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 76'6 | -1'1 | 77'7 | ... | ... | 0.011171 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 81'6 | -1'1 | 82'7 | ... | ... | 0.011899 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 86'6 | -1'1 | 87'7 | ... | ... | 0.012626 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 91'6 | -1'1 | 92'7 | ... | ... | 0.013354 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 96'6 | -1'1 | 97'7 | ... | ... | 0.014082 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 101'6 | -1'1 | 102'7 | ... | ... | 0.01481 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 106'6 | -1'1 | 107'7 | ... | ... | 0.015537 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 111'6 | -1'1 | 112'7 | ... | ... | 0.016265 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 116'6 | -1'1 | 117'7 | ... | ... | 0.016993 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 121'6 | -1'1 | 122'7 | ... | ... | 0.01772 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 126'6 | -1'1 | 127'7 | ... | ... | 0.018448 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 131'6 | -1'1 | 132'7 | ... | ... | 0.019176 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 136'6 | -1'1 | 137'7 | ... | ... | 0.019904 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 141'6 | -1'1 | 142'7 | ... | ... | 0.020631 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 146'6 | -1'1 | 147'7 | ... | ... | 0.021359 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 151'6 | -1'1 | 152'7 | ... | ... | 0.022087 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 156'6 | -1'1 | 157'7 | ... | ... | 0.022815 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 161'6 | -1'1 | 162'7 | ... | ... | 0.023542 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 166'6 | -1'1 | 167'7 | ... | ... | 0.02427 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 176'6 | -1'1 | 177'7 | ... | ... | 0.025726 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 186'6 | -1'1 | 187'7 | ... | ... | 0.027181 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 196'6 | -1'1 | 197'7 | ... | ... | 0.028637 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 206'6 | -1'1 | 207'7 | ... | ... | 0.030092 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 216'6 | -1'1 | 217'7 | ... | ... | 0.031548 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 226'6 | -1'1 | 227'7 | ... | ... | 0.033003 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 236'6 | -1'1 | 237'7 | ... | ... | 0.034458 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 246'6 | -1'1 | 247'7 | ... | ... | 0.035914 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 256'6 | -1'1 | 257'7 | ... | ... | 0.037369 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 266'6 | -1'1 | 267'7 | ... | ... | 0.038825 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 276'6 | -1'1 | 277'7 | ... | ... | 0.04028 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 286'6 | -1'1 | 287'7 | ... | ... | 0.041736 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 296'6 | -1'1 | 297'7 | ... | ... | 0.043191 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 306'6 | -1'1 | 307'7 | ... | ... | 0.044647 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 316'6 | -1'1 | 317'7 | ... | ... | 0.046102 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 326'6 | -1'1 | 327'7 | ... | ... | 0.047558 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 336'6 | -1'1 | 337'7 | ... | ... | 0.049013 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 346'6 | -1'1 | 347'7 | ... | ... | 0.050469 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 356'6 | -1'1 | 357'7 | ... | ... | 0.051924 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 366'6 | -1'1 | 367'7 | ... | ... | 0.05338 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 376'6 | -1'1 | 377'7 | ... | ... | 0.054835 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 386'6 | -1'1 | 387'7 | ... | ... | 0.056291 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 396'6 | -1'1 | 397'7 | ... | ... | 0.057746 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 406'6 | -1'1 | 407'7 | ... | ... | 0.059202 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 416'6 | -1'1 | 417'7 | ... | ... | 0.060657 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 426'6 | -1'1 | 427'7 | ... | ... | 0.062113 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 436'6 | -1'1 | 437'7 | ... | ... | 0.063568 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 446'6 | -1'1 | 447'7 | ... | ... | 0.065024 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 456'6 | -1'1 | 457'7 | ... | ... | 0.066479 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 466'6 | -1'1 | 467'7 | ... | ... | 0.067935 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 476'6 | -1'1 | 477'7 | ... | ... | 0.06939 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 486'6 | -1'1 | 487'7 | ... | ... | 0.070845 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 496'6 | -1'1 | 497'7 | ... | ... | 0.072301 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 506'6 | -1'1 | 507'7 | ... | ... | 0.073756 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 516'6 | -1'1 | 517'7 | ... | ... | 0.075212 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 526'6 | -1'1 | 527'7 | ... | ... | 0.076667 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 536'6 | -1'1 | 537'7 | ... | ... | 0.078123 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 546'6 | -1'1 | 547'7 | ... | ... | 0.079578 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 556'6 | -1'1 | 557'7 | ... | ... | 0.081034 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 566'6 | -1'1 | 567'7 | ... | ... | 0.082489 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 576'6 | -1'1 | 577'7 | ... | ... | 0.083945 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 586'6 | -1'1 | 587'7 | ... | ... | 0.0854 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 596'6 | -1'1 | 597'7 | ... | ... | 0.086856 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 696'6 | -1'1 | 697'7 | ... | ... | 0.101411 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 796'6 | -1'1 | 797'7 | ... | ... | 0.115965 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 896'6 | -1'1 | 897'7 | ... | ... | 0.13052 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1396'6 | -1'1 | 1397'7 | ... | ... | 0.203294 |
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.