Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.050905 | ... | ... | 344'3 | 7'6 | 352'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.04945 | ... | ... | 334'3 | 7'6 | 342'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.047994 | ... | ... | 324'3 | 7'6 | 332'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.046539 | ... | ... | 314'3 | 7'6 | 322'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.045083 | ... | ... | 304'3 | 7'6 | 312'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.043628 | ... | ... | 294'3 | 7'6 | 302'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.042173 | ... | ... | 284'3 | 7'6 | 292'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.040717 | ... | ... | 274'3 | 7'6 | 282'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.039262 | ... | ... | 264'3 | 7'6 | 272'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.037806 | ... | ... | 254'3 | 7'6 | 262'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.036351 | ... | ... | 244'3 | 7'6 | 252'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.034895 | ... | ... | 234'3 | 7'6 | 242'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.03344 | ... | ... | 224'3 | 7'6 | 232'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.031984 | ... | ... | 214'3 | 7'6 | 222'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.030529 | ... | ... | 204'3 | 7'6 | 212'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.029801 | ... | ... | 199'3 | 7'6 | 207'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.029073 | ... | ... | 194'3 | 7'6 | 202'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.028345 | ... | ... | 189'3 | 7'6 | 197'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.027618 | ... | ... | 184'3 | 7'6 | 192'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02689 | ... | ... | 179'3 | 7'6 | 187'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.026162 | ... | ... | 174'3 | 7'6 | 182'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.025435 | ... | ... | 169'3 | 7'6 | 177'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.024707 | ... | ... | 164'3 | 7'6 | 172'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023979 | ... | ... | 159'3 | 7'6 | 167'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.023251 | ... | ... | 154'3 | 7'6 | 162'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.022524 | ... | ... | 149'3 | 7'6 | 157'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021796 | ... | ... | 144'3 | 7'6 | 152'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.021068 | ... | ... | 139'3 | 7'6 | 147'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.02034 | ... | ... | 134'3 | 7'6 | 142'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.019613 | ... | ... | 129'3 | 7'6 | 137'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018885 | ... | ... | 124'3 | 7'6 | 132'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.018157 | ... | ... | 119'3 | 7'6 | 127'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.017429 | ... | ... | 114'3 | 7'6 | 122'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.016702 | ... | ... | 109'3 | 7'6 | 117'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015974 | ... | ... | 104'3 | 7'6 | 112'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.015246 | ... | ... | 99'3 | 7'6 | 107'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.014518 | ... | ... | 94'3 | 7'6 | 102'1 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013791 | ... | ... | 89'3 | 7'6 | 97'1 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.013063 | ... | ... | 84'3 | 7'6 | 92'1 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.012335 | ... | ... | 79'3 | 7'6 | 87'1 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.011607 | ... | ... | 74'3 | 7'6 | 82'1 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.01088 | ... | ... | 69'3 | 7'6 | 77'1 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.010152 | ... | ... | 64'3 | 7'6 | 72'1 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.009424 | 61'0 | 61'0 | 59'3 | 7'6 | 67'1 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.008696 | 62'2 | 62'2 | 54'3 | 7'6 | 62'1 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007969 | ... | ... | 49'3 | 7'6 | 57'1 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.007241 | 49'7 | 49'3 | 52'1 | -2'6 | 49'3 | 5800 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0.006513 | ... | ... | 39'4 | 7'5 | 47'1 | 5850 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0.005786 | ... | ... | 34'5 | 7'4 | 42'1 | 5900 | 0'1 | -0'2 | 0'3 | ... | ... | 0 |
0.005058 | ... | ... | 29'7 | 7'2 | 37'1 | 5950 | 0'1 | -0'4 | 0'5 | ... | ... | 0 |
0.00433 | 25'2 | 24'6 | 25'2 | 6'7 | 32'1 | 6000 | 0'1 | -0'7 | 1'0 | 0'4 | 0'4 | 0 |
0.003602 | ... | ... | 20'7 | 6'2 | 27'1 | 6050 | 0'1 | -1'4 | 1'5 | ... | ... | 0 |
0.002875 | 22'0 | 22'0 | 16'6 | 5'4 | 22'2 | 6100 | 0'2 | -2'2 | 2'4 | 2'2 | 1'7 | 0 |
0.002147 | ... | ... | 13'1 | 4'3 | 17'4 | 6150 | 0'4 | -3'3 | 3'7 | 3'0 | 3'0 | 0 |
0.001419 | 11'0 | 9'4 | 10'1 | 3'0 | 13'1 | 6200 | 1'1 | -4'6 | 5'7 | 3'6 | 1'2 | 0 |
0.000691 | 10'4 | 10'4 | 7'5 | 1'5 | 9'2 | 6250 | 3'0 | 0'6 | 2'2 | 3'0 | 3'0 | 0 |
0 | ... | ... | 5'4 | 0'5 | 6'1 | 6300 | 4'1 | -7'1 | 11'2 | ... | ... | 0.000036 |
0 | ... | ... | 4'0 | -0'2 | 3'6 | 6350 | 6'6 | -8'0 | 14'6 | ... | ... | 0.000764 |
0 | 2'2 | 2'2 | 2'7 | -0'5 | 2'2 | 6400 | 10'2 | -8'3 | 18'5 | ... | ... | 0.001492 |
0 | ... | ... | 2'1 | -0'6 | 1'3 | 6450 | 14'3 | -8'4 | 22'7 | ... | ... | 0.00222 |
0 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 18'6 | -8'4 | 27'2 | ... | ... | 0.002947 |
0 | ... | ... | 1'1 | -0'5 | 0'4 | 6550 | 23'4 | -8'3 | 31'7 | ... | ... | 0.003675 |
0 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 28'3 | -8'2 | 36'5 | ... | ... | 0.004403 |
0 | ... | ... | 0'5 | -0'3 | 0'2 | 6650 | 33'2 | -8'1 | 41'3 | ... | ... | 0.005131 |
0 | ... | ... | 0'4 | -0'3 | 0'1 | 6700 | 38'1 | -8'1 | 46'2 | ... | ... | 0.005858 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 6750 | 43'1 | -8'0 | 51'1 | ... | ... | 0.006586 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 6800 | 48'1 | -8'0 | 56'1 | 50'0 | 50'0 | 0.007314 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 53'1 | -7'7 | 61'0 | ... | ... | 0.008042 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 58'1 | -7'7 | 66'0 | ... | ... | 0.008769 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 63'1 | -7'6 | 70'7 | ... | ... | 0.009497 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 68'1 | -7'6 | 75'7 | ... | ... | 0.010225 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 73'1 | -7'6 | 80'7 | ... | ... | 0.010952 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 78'1 | -7'6 | 85'7 | ... | ... | 0.01168 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 83'1 | -7'6 | 90'7 | ... | ... | 0.012408 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 88'1 | -7'6 | 95'7 | ... | ... | 0.013136 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 93'1 | -7'6 | 100'7 | ... | ... | 0.013863 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 98'1 | -7'6 | 105'7 | ... | ... | 0.014591 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 103'1 | -7'6 | 110'7 | ... | ... | 0.015319 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 108'1 | -7'6 | 115'7 | ... | ... | 0.016047 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 113'1 | -7'6 | 120'7 | ... | ... | 0.016774 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 118'1 | -7'6 | 125'7 | ... | ... | 0.017502 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 123'1 | -7'6 | 130'7 | ... | ... | 0.01823 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 128'1 | -7'6 | 135'7 | ... | ... | 0.018958 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 133'1 | -7'6 | 140'7 | ... | ... | 0.019685 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 138'1 | -7'6 | 145'7 | ... | ... | 0.020413 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 143'1 | -7'6 | 150'7 | ... | ... | 0.021141 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 148'1 | -7'6 | 155'7 | ... | ... | 0.021869 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 153'1 | -7'6 | 160'7 | ... | ... | 0.022596 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 158'1 | -7'6 | 165'7 | ... | ... | 0.023324 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 168'1 | -7'6 | 175'7 | ... | ... | 0.02478 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 178'1 | -7'6 | 185'7 | ... | ... | 0.026235 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 188'1 | -7'6 | 195'7 | ... | ... | 0.02769 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 198'1 | -7'6 | 205'7 | ... | ... | 0.029146 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 208'1 | -7'6 | 215'7 | ... | ... | 0.030601 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 218'1 | -7'6 | 225'7 | ... | ... | 0.032057 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 228'1 | -7'6 | 235'7 | ... | ... | 0.033512 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 238'1 | -7'6 | 245'7 | ... | ... | 0.034968 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 248'1 | -7'6 | 255'7 | ... | ... | 0.036423 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 258'1 | -7'6 | 265'7 | ... | ... | 0.037879 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 268'1 | -7'6 | 275'7 | ... | ... | 0.039334 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 278'1 | -7'6 | 285'7 | ... | ... | 0.04079 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 288'1 | -7'6 | 295'7 | ... | ... | 0.042245 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 298'1 | -7'6 | 305'7 | ... | ... | 0.043701 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 308'1 | -7'6 | 315'7 | ... | ... | 0.045156 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 318'1 | -7'6 | 325'7 | ... | ... | 0.046612 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 328'1 | -7'6 | 335'7 | ... | ... | 0.048067 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 338'1 | -7'6 | 345'7 | ... | ... | 0.049523 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 348'1 | -7'6 | 355'7 | ... | ... | 0.050978 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 358'1 | -7'6 | 365'7 | ... | ... | 0.052434 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 368'1 | -7'6 | 375'7 | ... | ... | 0.053889 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 378'1 | -7'6 | 385'7 | ... | ... | 0.055345 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 388'1 | -7'6 | 395'7 | ... | ... | 0.0568 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 398'1 | -7'6 | 405'7 | ... | ... | 0.058256 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 408'1 | -7'6 | 415'7 | ... | ... | 0.059711 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 418'1 | -7'6 | 425'7 | ... | ... | 0.061167 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 428'1 | -7'6 | 435'7 | ... | ... | 0.062622 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 438'1 | -7'6 | 445'7 | ... | ... | 0.064077 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 448'1 | -7'6 | 455'7 | ... | ... | 0.065533 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 458'1 | -7'6 | 465'7 | ... | ... | 0.066988 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 468'1 | -7'6 | 475'7 | ... | ... | 0.068444 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 478'1 | -7'6 | 485'7 | ... | ... | 0.069899 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 488'1 | -7'6 | 495'7 | ... | ... | 0.071355 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 498'1 | -7'6 | 505'7 | ... | ... | 0.07281 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 508'1 | -7'6 | 515'7 | ... | ... | 0.074266 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 518'1 | -7'6 | 525'7 | ... | ... | 0.075721 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 528'1 | -7'6 | 535'7 | ... | ... | 0.077177 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 538'1 | -7'6 | 545'7 | ... | ... | 0.078632 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 548'1 | -7'6 | 555'7 | ... | ... | 0.080088 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 558'1 | -7'6 | 565'7 | ... | ... | 0.081543 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 568'1 | -7'6 | 575'7 | ... | ... | 0.082999 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 578'1 | -7'6 | 585'7 | ... | ... | 0.084454 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 588'1 | -7'6 | 595'7 | ... | ... | 0.08591 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 598'1 | -7'6 | 605'7 | ... | ... | 0.087365 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 608'1 | -7'6 | 615'7 | ... | ... | 0.088821 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 618'1 | -7'6 | 625'7 | ... | ... | 0.090276 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 628'1 | -7'6 | 635'7 | ... | ... | 0.091732 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 638'1 | -7'6 | 645'7 | ... | ... | 0.093187 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 648'1 | -7'6 | 655'7 | ... | ... | 0.094643 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 658'1 | -7'6 | 665'7 | ... | ... | 0.096098 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 668'1 | -7'6 | 675'7 | ... | ... | 0.097554 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 678'1 | -7'6 | 685'7 | ... | ... | 0.099009 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 688'1 | -7'6 | 695'7 | ... | ... | 0.100464 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 698'1 | -7'6 | 705'7 | ... | ... | 0.10192 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 708'1 | -7'6 | 715'7 | ... | ... | 0.103375 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 718'1 | -7'6 | 725'7 | ... | ... | 0.104831 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 728'1 | -7'6 | 735'7 | ... | ... | 0.106286 |
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.