Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.044387 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004396 |
-0.043116 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004362 |
-0.041818 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004327 |
-0.040496 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004289 |
-0.039152 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004249 |
-0.037787 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004206 |
-0.036401 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004159 |
-0.034994 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00411 |
-0.033566 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004056 |
-0.032116 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003998 |
-0.030641 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003935 |
-0.029138 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006769 |
-0.028375 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006697 |
-0.027603 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009121 |
-0.026822 | ... | ... | 82'2 | 0'0 | 82'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009005 |
-0.027392 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011102 |
-0.027889 | ... | ... | 72'4 | 0'0 | 72'4 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012966 |
-0.028305 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014625 |
-0.028634 | ... | ... | 62'6 | 0'0 | 62'6 | 3650 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01777 |
-0.030031 | ... | ... | 58'0 | 0'0 | 58'0 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.018949 |
-0.031208 | ... | ... | 53'2 | 0'0 | 53'2 | 3750 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.0241 |
-0.034181 | ... | ... | 48'6 | 0'0 | 48'6 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.025901 |
-0.036611 | ... | ... | 44'2 | 0'0 | 44'2 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.029539 |
-0.039334 | ... | ... | 39'7 | 0'0 | 39'7 | 3900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.033341 |
-0.04286 | ... | ... | 35'6 | 0'0 | 35'6 | 3950 | 4'2 | 0'3 | 3'7 | 4'2 | 4'2 | -0.040298 |
-0.046716 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 4'7 | 0'0 | 4'7 | ... | ... | -0.041785 |
-0.050496 | ... | ... | 28'2 | 0'0 | 28'2 | 4050 | 6'2 | 0'0 | 6'2 | ... | ... | -0.046232 |
-0.053871 | ... | ... | 24'7 | 0'0 | 24'7 | 4100 | 8'2 | 0'4 | 7'6 | 8'2 | 8'2 | -0.051723 |
-0.055066 | 21'3 | 21'3 | 21'6 | -0'3 | 21'3 | 4150 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | -0.055541 |
-0.058979 | 19'0 | 19'0 | 19'0 | 0'0 | 19'0 | 4200 | 12'5 | 0'6 | 11'7 | 12'5 | 12'0 | -0.057805 |
-0.058059 | 15'7 | 15'7 | 16'4 | -0'5 | 15'7 | 4250 | 10'4 | -3'6 | 14'2 | 10'4 | 10'4 | -0.041566 |
-0.059017 | 14'5 | 13'6 | 14'2 | -0'4 | 13'6 | 4300 | 17'0 | 0'0 | 17'0 | ... | ... | -0.055969 |
-0.05957 | 12'2 | 12'0 | 12'2 | -0'2 | 12'0 | 4350 | 19'7 | 0'0 | 19'7 | 19'7 | 19'7 | -0.054696 |
-0.057349 | 10'2 | 10'0 | 10'4 | -0'4 | 10'0 | 4400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.053046 |
-0.057245 | 9'0 | 8'7 | 8'7 | 0'0 | 8'7 | 4450 | 26'4 | 0'0 | 26'4 | ... | ... | -0.050183 |
-0.053373 | 7'5 | 7'2 | 7'4 | -0'2 | 7'2 | 4500 | 30'1 | 0'0 | 30'1 | ... | ... | -0.046859 |
-0.051215 | 6'2 | 6'2 | 6'3 | -0'1 | 6'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | -0.042673 |
-0.047901 | 5'4 | 5'2 | 5'3 | -0'1 | 5'2 | 4600 | 37'7 | 0'0 | 37'7 | ... | ... | -0.038592 |
-0.044239 | 4'6 | 4'3 | 4'5 | -0'2 | 4'3 | 4650 | 42'0 | 0'0 | 42'0 | ... | ... | -0.034156 |
-0.043243 | ... | ... | 4'0 | 0'0 | 4'0 | 4700 | 46'2 | 0'0 | 46'2 | ... | ... | -0.029583 |
-0.039796 | ... | ... | 3'3 | 0'0 | 3'3 | 4750 | 50'6 | 0'0 | 50'6 | ... | ... | -0.026292 |
-0.035555 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4800 | 55'2 | 0'0 | 55'2 | ... | ... | -0.022368 |
-0.03533 | ... | ... | 2'5 | 0'0 | 2'5 | 4850 | 59'7 | 0'0 | 59'7 | ... | ... | -0.01917 |
-0.032436 | ... | ... | 2'2 | 0'0 | 2'2 | 4900 | 64'4 | 0'0 | 64'4 | ... | ... | -0.015498 |
-0.030458 | ... | ... | 2'0 | 0'0 | 2'0 | 4950 | 69'2 | 0'0 | 69'2 | ... | ... | -0.012989 |
-0.028196 | ... | ... | 1'6 | 0'0 | 1'6 | 5000 | 74'0 | 0'0 | 74'0 | ... | ... | -0.010206 |
-0.027188 | ... | ... | 1'5 | 0'0 | 1'5 | 5050 | 78'6 | 0'0 | 78'6 | ... | ... | -0.007118 |
-0.024436 | ... | ... | 1'3 | 0'0 | 1'3 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | -0.005802 |
-0.023107 | ... | ... | 1'2 | 0'0 | 1'2 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | -0.002173 |
-0.02165 | ... | ... | 1'1 | 0'0 | 1'1 | 5200 | 93'2 | 0'0 | 93'2 | ... | ... | -0.000585 |
-0.020063 | ... | ... | 1'0 | 0'0 | 1'0 | 5250 | 98'1 | 0'0 | 98'1 | ... | ... | 0.001099 |
-0.020302 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 103'1 | 0'0 | 103'1 | ... | ... | 0.000251 |
-0.018544 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 108'0 | 0'0 | 108'0 | ... | ... | 0.001982 |
-0.018739 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 113'0 | 0'0 | 113'0 | ... | ... | 0.00111 |
-0.016808 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 117'7 | 0'0 | 117'7 | ... | ... | 0.002885 |
-0.016964 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 122'7 | 0'0 | 122'7 | ... | ... | 0.001989 |
-0.017114 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 127'7 | 0'0 | 127'7 | ... | ... | 0.001124 |
-0.014974 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 132'7 | 0'0 | 132'7 | ... | ... | 0.000282 |
-0.015207 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | 0.001138 |
-0.012934 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | -0.000524 |
-0.010412 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | -0.002128 |
-0.010532 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | -0.003691 |
-0.010646 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | -0.005221 |
-0.007738 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | -0.006727 |
-0.007808 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | -0.008211 |
-0.007874 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | -0.009679 |
-0.004472 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | -0.011132 |
-0.004503 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | -0.012574 |
-0.004533 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | -0.014004 |
-0.004562 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | -0.015425 |
-0.00459 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | -0.016838 |
-0.004617 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | -0.018243 |
-0.004643 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | -0.019641 |
-0.004668 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | -0.021033 |
-0.004692 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | -0.022419 |
-0.004896 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'6 | 0'0 | 402'6 | ... | ... | -0.036016 |
-0.005011 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | -0.045305 |
-0.005148 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | -0.058304 |
-0.005262 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | -0.071013 |
-0.005359 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | -0.083449 |
-0.005443 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'6 | 0'0 | 872'6 | ... | ... | -0.095624 |
-0.005518 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'6 | 0'0 | 972'6 | ... | ... | -0.107548 |
-0.005586 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'6 | 0'0 | 1072'6 | ... | ... | -0.119229 |
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.