Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000789 | ... | ... | 27.67 | 0 | 27.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
0.000106 | ... | ... | 25.17 | 0 | 25.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
0.000293 | ... | ... | 24.67 | 0 | 24.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
0.000484 | ... | ... | 24.17 | 0 | 24.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
0.000678 | ... | ... | 23.67 | 0 | 23.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
0.000876 | ... | ... | 23.17 | 0 | 23.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
0.001079 | ... | ... | 22.67 | 0 | 22.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
0.001289 | ... | ... | 22.17 | 0 | 22.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
0.001506 | ... | ... | 21.67 | 0 | 21.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
0.001732 | ... | ... | 21.17 | 0 | 21.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
0.00197 | ... | ... | 20.67 | 0 | 20.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
0.002228 | ... | ... | 20.17 | 0 | 20.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
0.002519 | ... | ... | 19.67 | 0 | 19.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
0.002726 | ... | ... | 19.17 | 0 | 19.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
0.002655 | ... | ... | 18.67 | 0 | 18.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
0.002584 | ... | ... | 18.17 | 0 | 18.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
0.002514 | ... | ... | 17.67 | 0 | 17.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
0.002443 | ... | ... | 17.17 | 0 | 17.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
0.002372 | ... | ... | 16.67 | 0 | 16.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
0.002301 | ... | ... | 16.17 | 0 | 16.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
0.00223 | ... | ... | 15.67 | 0 | 15.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
0.00216 | ... | ... | 15.17 | 0 | 15.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
0.002089 | ... | ... | 14.67 | 0 | 14.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
0.002018 | ... | ... | 14.17 | 0 | 14.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
0.001947 | ... | ... | 13.67 | 0 | 13.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
0.001876 | ... | ... | 13.17 | 0 | 13.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
0.001805 | ... | ... | 12.67 | 0 | 12.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
0.001735 | ... | ... | 12.17 | 0 | 12.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
0.001664 | ... | ... | 11.67 | 0 | 11.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
0.001593 | ... | ... | 11.17 | 0 | 11.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
0.001522 | ... | ... | 10.67 | 0 | 10.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
0.001451 | ... | ... | 10.17 | 0 | 10.17 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.002027 |
0.001381 | ... | ... | 9.68 | 0 | 9.68 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.002535 |
0.00131 | ... | ... | 9.18 | 0 | 9.18 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.002509 |
0.001239 | ... | ... | 8.68 | 0 | 8.68 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.00343 |
0.001168 | ... | ... | 8.19 | 0 | 8.19 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.003827 |
0.001097 | ... | ... | 7.70 | 0 | 7.70 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.004593 |
0.001027 | ... | ... | 7.21 | 0 | 7.21 | 40500 | 0.06 | 0 | 0.06 | ... | ... | -0.005282 |
0.000956 | ... | ... | 6.72 | 0 | 6.72 | 41000 | 0.07 | 0 | 0.07 | ... | ... | -0.005901 |
-0.000522 | ... | ... | 6.24 | 0 | 6.24 | 41500 | 0.09 | 0 | 0.09 | ... | ... | -0.007088 |
-0.002617 | ... | ... | 5.76 | 0 | 5.76 | 42000 | 0.11 | 0 | 0.11 | ... | ... | -0.008116 |
-0.004587 | ... | ... | 5.29 | 0 | 5.29 | 42500 | 0.14 | 0 | 0.14 | ... | ... | -0.009517 |
-0.006747 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.18 | 0 | 0.18 | ... | ... | -0.011149 |
-0.008958 | ... | ... | 4.38 | 0 | 4.38 | 43500 | 0.23 | 0 | 0.23 | ... | ... | -0.012886 |
-0.011508 | ... | ... | 3.95 | 0 | 3.95 | 44000 | 0.30 | 0 | 0.30 | ... | ... | -0.014968 |
-0.014296 | ... | ... | 3.55 | 0 | 3.55 | 44500 | 0.39 | 0 | 0.39 | ... | ... | -0.01717 |
-0.021898 | 3.35 | 3.35 | 3.16 | 0.20 | 3.35 | 45000 | 0.49 | -0.01 | 0.50 | 0.49 | 0.49 | -0.019042 |
-0.019365 | ... | ... | 2.80 | 0 | 2.80 | 45500 | 0.64 | 0 | 0.64 | ... | ... | -0.021473 |
-0.021499 | ... | ... | 2.47 | 0 | 2.47 | 46000 | 0.81 | 0 | 0.81 | ... | ... | -0.023478 |
-0.023417 | ... | ... | 2.17 | 0 | 2.17 | 46500 | 1 | 0 | 1 | ... | ... | -0.025108 |
-0.024843 | ... | ... | 1.89 | 0 | 1.89 | 47000 | 1.21 | -0.01 | 1.22 | 1.21 | 1.21 | -0.026135 |
-0.02577 | ... | ... | 1.64 | 0 | 1.64 | 47500 | 1.48 | 0 | 1.48 | ... | ... | -0.027245 |
-0.026302 | ... | ... | 1.42 | 0 | 1.42 | 48000 | 1.75 | 0 | 1.75 | ... | ... | -0.027656 |
-0.026313 | ... | ... | 1.22 | 0 | 1.22 | 48500 | 2.05 | 0 | 2.05 | ... | ... | -0.027674 |
-0.025954 | ... | ... | 1.05 | 0 | 1.05 | 49000 | 2.37 | 0 | 2.37 | ... | ... | -0.027273 |
-0.025219 | ... | ... | 0.89 | 0 | 0.89 | 49500 | 2.72 | 0 | 2.72 | ... | ... | -0.026623 |
-0.024197 | ... | ... | 0.76 | 0 | 0.76 | 50000 | 3.08 | 0 | 3.08 | ... | ... | -0.025725 |
-0.022997 | ... | ... | 0.64 | 0 | 0.64 | 50500 | 3.46 | 0 | 3.46 | ... | ... | -0.024566 |
-0.021745 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.86 | 0 | 3.86 | ... | ... | -0.023362 |
-0.020286 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4.28 | 0 | 4.28 | ... | ... | -0.022102 |
-0.018856 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.71 | 0 | 4.71 | ... | ... | -0.020895 |
-0.017398 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 5.15 | 0 | 5.15 | ... | ... | -0.019686 |
-0.015998 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.60 | 0 | 5.60 | ... | ... | -0.018552 |
-0.014745 | ... | ... | 0.24 | 0 | 0.24 | 53500 | 6.05 | 0 | 6.05 | ... | ... | -0.017377 |
-0.013499 | ... | ... | 0.21 | 0 | 0.21 | 54000 | 6.52 | 0 | 6.52 | ... | ... | -0.016413 |
-0.01256 | ... | ... | 0.18 | 0 | 0.18 | 54500 | 6.99 | 0 | 6.99 | ... | ... | -0.015515 |
-0.011756 | 0.17 | 0.16 | 0.16 | 0.01 | 0.16 | 55000 | 7.47 | 0 | 7.47 | ... | ... | -0.014959 |
-0.010562 | ... | ... | 0.14 | 0 | 0.14 | 55500 | 7.95 | 0 | 7.95 | ... | ... | -0.014325 |
-0.009835 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 8.43 | 0 | 8.43 | ... | ... | -0.013616 |
-0.009032 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 8.91 | 0 | 8.91 | ... | ... | -0.0131 |
-0.008489 | ... | ... | 0.10 | 0 | 0.10 | 57000 | 9.40 | 0 | 9.40 | ... | ... | -0.01281 |
-0.0079 | ... | ... | 0.09 | 0 | 0.09 | 57500 | 9.89 | 0 | 9.89 | ... | ... | -0.01249 |
-0.007262 | ... | ... | 0.08 | 0 | 0.08 | 58000 | 10.38 | 0 | 10.38 | ... | ... | -0.01214 |
-0.006573 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.87 | 0 | 10.87 | ... | ... | -0.011763 |
-0.00624 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.37 | 0 | 11.37 | ... | ... | -0.011667 |
-0.005885 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 11.86 | 0 | 11.86 | ... | ... | -0.011559 |
-0.00551 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.36 | 0 | 12.36 | ... | ... | -0.011439 |
-0.005113 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.85 | 0 | 12.85 | ... | ... | -0.01131 |
-0.004694 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.35 | 0 | 13.35 | ... | ... | -0.01117 |
-0.004729 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.84 | 0 | 13.84 | ... | ... | -0.011021 |
-0.004281 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.34 | 0 | 14.34 | ... | ... | -0.011201 |
-0.003808 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.84 | 0 | 14.84 | ... | ... | -0.011039 |
-0.003832 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.34 | 0 | 15.34 | ... | ... | -0.011214 |
-0.003856 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.84 | 0 | 15.84 | ... | ... | -0.011388 |
-0.003345 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.34 | 0 | 16.34 | ... | ... | -0.011562 |
-0.003364 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 16.83 | 0 | 16.83 | ... | ... | -0.011384 |
-0.003382 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 17.33 | 0 | 17.33 | ... | ... | -0.011553 |
-0.002833 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.83 | 0 | 17.83 | ... | ... | -0.011722 |
-0.002846 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.33 | 0 | 18.33 | ... | ... | -0.01189 |
-0.00286 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.83 | 0 | 18.83 | ... | ... | -0.012058 |
-0.002266 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.33 | 0 | 19.33 | ... | ... | -0.012225 |
-0.002275 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.83 | 0 | 19.83 | ... | ... | -0.012391 |
-0.002285 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 20.33 | 0 | 20.33 | ... | ... | -0.012557 |
-0.002294 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 20.83 | 0 | 20.83 | ... | ... | -0.012722 |
-0.002303 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 21.33 | 0 | 21.33 | ... | ... | -0.012886 |
-0.001648 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.83 | 0 | 21.83 | ... | ... | -0.01305 |
-0.001654 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.33 | 0 | 22.33 | ... | ... | -0.013214 |
-0.001659 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.83 | 0 | 22.83 | ... | ... | -0.013377 |
-0.001665 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.33 | 0 | 23.33 | ... | ... | -0.01354 |
-0.001671 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.83 | 0 | 23.83 | ... | ... | -0.013702 |
-0.001676 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.33 | 0 | 24.33 | ... | ... | -0.013864 |
-0.000934 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.83 | 0 | 24.83 | ... | ... | -0.014025 |
-0.000936 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.33 | 0 | 25.33 | ... | ... | -0.014186 |
-0.000939 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.83 | 0 | 25.83 | ... | ... | -0.014347 |
-0.000942 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.33 | 0 | 26.33 | ... | ... | -0.014508 |
-0.000944 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.83 | 0 | 26.83 | ... | ... | -0.014668 |
-0.000947 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.33 | 0 | 27.33 | ... | ... | -0.014827 |
-0.000949 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.83 | 0 | 27.83 | ... | ... | -0.014987 |
-0.000951 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.33 | 0 | 28.33 | ... | ... | -0.015146 |
-0.000954 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.83 | 0 | 28.83 | ... | ... | -0.015305 |
-0.000956 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.33 | 0 | 29.33 | ... | ... | -0.015463 |
-0.000958 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.83 | 0 | 29.83 | ... | ... | -0.015621 |
-0.00096 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.33 | 0 | 30.33 | ... | ... | -0.01578 |
-0.000963 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.83 | 0 | 30.83 | ... | ... | -0.015937 |
-0.000965 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.33 | 0 | 31.33 | ... | ... | -0.016095 |
-0.000967 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.83 | 0 | 31.83 | ... | ... | -0.016252 |
-0.000969 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.33 | 0 | 32.33 | ... | ... | -0.016409 |
-0.000971 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.83 | 0 | 32.83 | ... | ... | -0.016566 |
-0.000973 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.33 | 0 | 33.33 | ... | ... | -0.016723 |
-0.000975 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.83 | 0 | 33.83 | ... | ... | -0.016879 |
-0.000977 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.33 | 0 | 34.33 | ... | ... | -0.017035 |
-0.000979 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.83 | 0 | 34.83 | ... | ... | -0.017191 |
-0.000981 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.33 | 0 | 35.33 | ... | ... | -0.017347 |
-0.000983 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.83 | 0 | 35.83 | ... | ... | -0.017502 |
-0.000985 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.33 | 0 | 36.33 | ... | ... | -0.017658 |
-0.000986 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.83 | 0 | 36.83 | ... | ... | -0.017813 |
-0.000988 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.33 | 0 | 37.33 | ... | ... | -0.017968 |
-0.00099 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.83 | 0 | 37.83 | ... | ... | -0.018123 |
-0.000992 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.33 | 0 | 38.33 | ... | ... | -0.018277 |
-0.000993 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.83 | 0 | 38.83 | ... | ... | -0.018432 |
-0.000995 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.33 | 0 | 39.33 | ... | ... | -0.018586 |
-0.000997 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.83 | 0 | 39.83 | ... | ... | -0.01874 |
-0.000998 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.33 | 0 | 40.33 | ... | ... | -0.018894 |
-0.001 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.83 | 0 | 40.83 | ... | ... | -0.019048 |
-0.001002 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.33 | 0 | 41.33 | ... | ... | -0.019201 |
-0.001003 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.83 | 0 | 41.83 | ... | ... | -0.019355 |
-0.001005 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.33 | 0 | 42.33 | ... | ... | -0.019508 |
-0.001006 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.83 | 0 | 42.83 | ... | ... | -0.019661 |
-0.001008 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.33 | 0 | 43.33 | ... | ... | -0.019814 |
-0.001009 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.83 | 0 | 43.83 | ... | ... | -0.019967 |
-0.001011 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.33 | 0 | 44.33 | ... | ... | -0.02012 |
-0.001013 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.83 | 0 | 44.83 | ... | ... | -0.020272 |
-0.001014 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.33 | 0 | 45.33 | ... | ... | -0.020425 |
-0.001015 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.83 | 0 | 45.83 | ... | ... | -0.020577 |
-0.001017 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.33 | 0 | 46.33 | ... | ... | -0.020729 |
-0.001018 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.83 | 0 | 46.83 | ... | ... | -0.020881 |
-0.00102 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.33 | 0 | 47.33 | ... | ... | -0.021033 |
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.