Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008604 | ... | ... | 27.95 | 0 | 27.95 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
-0.007881 | ... | ... | 25.45 | 0 | 25.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
-0.007733 | ... | ... | 24.95 | 0 | 24.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
-0.007585 | ... | ... | 24.45 | 0 | 24.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
-0.007437 | ... | ... | 23.95 | 0 | 23.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
-0.007288 | ... | ... | 23.45 | 0 | 23.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
-0.007138 | ... | ... | 22.95 | 0 | 22.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
-0.006988 | ... | ... | 22.45 | 0 | 22.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
-0.006837 | ... | ... | 21.95 | 0 | 21.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
-0.006686 | ... | ... | 21.45 | 0 | 21.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
-0.006535 | ... | ... | 20.95 | 0 | 20.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
-0.006383 | ... | ... | 20.45 | 0 | 20.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
-0.00623 | ... | ... | 19.95 | 0 | 19.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
-0.006078 | ... | ... | 19.45 | 0 | 19.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
-0.005925 | ... | ... | 18.95 | 0 | 18.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
-0.005771 | ... | ... | 18.45 | 0 | 18.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
-0.005617 | ... | ... | 17.95 | 0 | 17.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
-0.005463 | ... | ... | 17.45 | 0 | 17.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
-0.005309 | ... | ... | 16.95 | 0 | 16.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
-0.005155 | ... | ... | 16.45 | 0 | 16.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
-0.005 | ... | ... | 15.95 | 0 | 15.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
-0.004845 | ... | ... | 15.45 | 0 | 15.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
-0.00469 | ... | ... | 14.95 | 0 | 14.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
-0.004535 | ... | ... | 14.45 | 0 | 14.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
-0.004379 | ... | ... | 13.95 | 0 | 13.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
-0.004223 | ... | ... | 13.45 | 0 | 13.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
-0.004067 | ... | ... | 12.95 | 0 | 12.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
-0.003911 | ... | ... | 12.45 | 0 | 12.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
-0.003755 | ... | ... | 11.95 | 0 | 11.95 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
-0.003599 | ... | ... | 11.45 | 0 | 11.45 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
-0.003442 | ... | ... | 10.95 | 0 | 10.95 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
-0.003286 | ... | ... | 10.45 | 0 | 10.45 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001511 |
-0.003129 | ... | ... | 9.95 | 0 | 9.95 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
-0.002973 | ... | ... | 9.45 | 0 | 9.45 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.002068 |
-0.00326 | ... | ... | 8.96 | 0 | 8.96 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.002583 |
-0.003533 | ... | ... | 8.46 | 0 | 8.46 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.003053 |
-0.00379 | ... | ... | 7.97 | 0 | 7.97 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.003483 |
-0.00403 | ... | ... | 7.47 | 0 | 7.47 | 40500 | 0.04 | 0 | 0.04 | ... | ... | -0.003878 |
-0.00463 | ... | ... | 6.98 | 0 | 6.98 | 41000 | 0.05 | 0 | 0.05 | ... | ... | -0.004643 |
-0.005177 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 0.06 | 0 | 0.06 | ... | ... | -0.005689 |
-0.005999 | ... | ... | 6.01 | 0 | 6.01 | 42000 | 0.08 | 0 | 0.08 | ... | ... | -0.006603 |
-0.007322 | ... | ... | 5.53 | 0 | 5.53 | 42500 | 0.10 | 0 | 0.10 | ... | ... | -0.0077 |
-0.00872 | ... | ... | 5.06 | 0 | 5.06 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.009174 |
-0.010365 | ... | ... | 4.60 | 0 | 4.60 | 43500 | 0.16 | 0 | 0.16 | ... | ... | -0.010634 |
-0.012119 | ... | ... | 4.15 | 0 | 4.15 | 44000 | 0.22 | 0 | 0.22 | ... | ... | -0.012649 |
-0.014397 | ... | ... | 3.73 | 0 | 3.73 | 44500 | 0.29 | 0 | 0.29 | ... | ... | -0.014754 |
-0.016728 | ... | ... | 3.32 | 0 | 3.32 | 45000 | 0.38 | 0 | 0.38 | ... | ... | -0.017093 |
-0.019055 | ... | ... | 2.94 | 0 | 2.94 | 45500 | 0.50 | 0 | 0.50 | ... | ... | -0.019277 |
-0.021183 | ... | ... | 2.59 | 0 | 2.59 | 46000 | 0.64 | 0 | 0.64 | ... | ... | -0.021396 |
-0.023074 | ... | ... | 2.26 | 0 | 2.26 | 46500 | 0.82 | 0 | 0.82 | ... | ... | -0.023264 |
-0.0247 | ... | ... | 1.97 | 0 | 1.97 | 47000 | 1.02 | 0 | 1.02 | ... | ... | -0.024763 |
-0.025802 | ... | ... | 1.71 | 0 | 1.71 | 47500 | 1.26 | 0 | 1.26 | ... | ... | -0.025833 |
-0.026467 | ... | ... | 1.47 | 0 | 1.47 | 48000 | 1.52 | 0 | 1.52 | ... | ... | -0.026375 |
-0.026548 | ... | ... | 1.26 | 0 | 1.26 | 48500 | 1.81 | 0 | 1.81 | ... | ... | -0.026509 |
-0.02628 | ... | ... | 1.07 | 0 | 1.07 | 49000 | 2.12 | 0 | 2.12 | ... | ... | -0.026211 |
-0.025664 | ... | ... | 0.91 | 0 | 0.91 | 49500 | 2.46 | 0 | 2.46 | ... | ... | -0.025468 |
-0.024703 | ... | ... | 0.77 | 0 | 0.77 | 50000 | 2.81 | 0 | 2.81 | ... | ... | -0.024372 |
-0.023509 | ... | ... | 0.65 | 0 | 0.65 | 50500 | 3.19 | 0 | 3.19 | ... | ... | -0.023151 |
-0.022072 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.59 | 0 | 3.59 | ... | ... | -0.021698 |
-0.02065 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4 | 0 | 4 | ... | ... | -0.02012 |
-0.01907 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.42 | 0 | 4.42 | ... | ... | -0.018533 |
-0.017599 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 4.86 | 0 | 4.86 | ... | ... | -0.01707 |
-0.016175 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.31 | 0 | 5.31 | ... | ... | -0.015667 |
-0.014668 | ... | ... | 0.23 | 0 | 0.23 | 53500 | 5.77 | 0 | 5.77 | ... | ... | -0.014199 |
-0.013612 | ... | ... | 0.20 | 0 | 0.20 | 54000 | 6.23 | 0 | 6.23 | ... | ... | -0.012951 |
-0.01238 | ... | ... | 0.17 | 0 | 0.17 | 54500 | 6.70 | 0 | 6.70 | ... | ... | -0.011769 |
-0.011247 | ... | ... | 0.15 | 0 | 0.15 | 55000 | 7.18 | 0 | 7.18 | ... | ... | -0.0107 |
-0.010568 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 7.66 | 0 | 7.66 | ... | ... | -0.009797 |
-0.009488 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 8.14 | 0 | 8.14 | ... | ... | -0.009108 |
-0.008967 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 8.63 | 0 | 8.63 | ... | ... | -0.008354 |
-0.008039 | ... | ... | 0.09 | 0 | 0.09 | 57000 | 9.12 | 0 | 9.12 | ... | ... | -0.007877 |
-0.007775 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 9.61 | 0 | 9.61 | ... | ... | -0.007363 |
-0.007101 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 10.10 | 0 | 10.10 | ... | ... | -0.006813 |
-0.00678 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.59 | 0 | 10.59 | ... | ... | -0.006609 |
-0.006016 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.08 | 0 | 11.08 | ... | ... | -0.006001 |
-0.005636 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 11.58 | 0 | 11.58 | ... | ... | -0.005764 |
-0.005234 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.07 | 0 | 12.07 | ... | ... | -0.005516 |
-0.005279 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.57 | 0 | 12.57 | ... | ... | -0.005675 |
-0.004847 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.07 | 0 | 13.07 | ... | ... | -0.005415 |
-0.00439 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.56 | 0 | 13.56 | ... | ... | -0.005145 |
-0.004422 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.06 | 0 | 14.06 | ... | ... | -0.005302 |
-0.003933 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.56 | 0 | 14.56 | ... | ... | -0.005021 |
-0.003416 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.06 | 0 | 15.06 | ... | ... | -0.005178 |
-0.003437 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.56 | 0 | 15.56 | ... | ... | -0.005334 |
-0.003457 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.05 | 0 | 16.05 | ... | ... | -0.005043 |
-0.002898 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.55 | 0 | 16.55 | ... | ... | -0.0052 |
-0.002913 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 17.05 | 0 | 17.05 | ... | ... | -0.005356 |
-0.002928 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.55 | 0 | 17.55 | ... | ... | -0.005512 |
-0.002321 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.05 | 0 | 18.05 | ... | ... | -0.005669 |
-0.002332 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.55 | 0 | 18.55 | ... | ... | -0.005825 |
-0.002343 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.05 | 0 | 19.05 | ... | ... | -0.005981 |
-0.002353 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.55 | 0 | 19.55 | ... | ... | -0.006137 |
-0.001685 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.05 | 0 | 20.05 | ... | ... | -0.006293 |
-0.001692 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.55 | 0 | 20.55 | ... | ... | -0.006449 |
-0.001698 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.05 | 0 | 21.05 | ... | ... | -0.006605 |
-0.001704 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.55 | 0 | 21.55 | ... | ... | -0.006761 |
-0.00171 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.05 | 0 | 22.05 | ... | ... | -0.006916 |
-0.001716 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.55 | 0 | 22.55 | ... | ... | -0.007072 |
-0.000957 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.05 | 0 | 23.05 | ... | ... | -0.007228 |
-0.00096 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.55 | 0 | 23.55 | ... | ... | -0.007383 |
-0.000963 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.05 | 0 | 24.05 | ... | ... | -0.007539 |
-0.000966 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.55 | 0 | 24.55 | ... | ... | -0.007694 |
-0.000969 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.05 | 0 | 25.05 | ... | ... | -0.007849 |
-0.000972 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.55 | 0 | 25.55 | ... | ... | -0.008005 |
-0.000974 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.05 | 0 | 26.05 | ... | ... | -0.00816 |
-0.000977 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.55 | 0 | 26.55 | ... | ... | -0.008315 |
-0.000979 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.05 | 0 | 27.05 | ... | ... | -0.00847 |
-0.000982 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.55 | 0 | 27.55 | ... | ... | -0.008625 |
-0.000984 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.05 | 0 | 28.05 | ... | ... | -0.00878 |
-0.000987 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.55 | 0 | 28.55 | ... | ... | -0.008935 |
-0.000989 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.05 | 0 | 29.05 | ... | ... | -0.00909 |
-0.000992 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.55 | 0 | 29.55 | ... | ... | -0.009245 |
-0.000994 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.05 | 0 | 30.05 | ... | ... | -0.009399 |
-0.000996 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.55 | 0 | 30.55 | ... | ... | -0.009554 |
-0.000998 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.05 | 0 | 31.05 | ... | ... | -0.009709 |
-0.001001 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.55 | 0 | 31.55 | ... | ... | -0.009863 |
-0.001003 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.05 | 0 | 32.05 | ... | ... | -0.010017 |
-0.001005 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.55 | 0 | 32.55 | ... | ... | -0.010172 |
-0.001007 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.05 | 0 | 33.05 | ... | ... | -0.010326 |
-0.001009 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.55 | 0 | 33.55 | ... | ... | -0.01048 |
-0.001011 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.05 | 0 | 34.05 | ... | ... | -0.010634 |
-0.001013 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.55 | 0 | 34.55 | ... | ... | -0.010788 |
-0.001015 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.05 | 0 | 35.05 | ... | ... | -0.010942 |
-0.001017 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.55 | 0 | 35.55 | ... | ... | -0.011096 |
-0.001019 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.05 | 0 | 36.05 | ... | ... | -0.01125 |
-0.001021 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.55 | 0 | 36.55 | ... | ... | -0.011404 |
-0.001023 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.05 | 0 | 37.05 | ... | ... | -0.011557 |
-0.001025 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.55 | 0 | 37.55 | ... | ... | -0.011711 |
-0.001026 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.05 | 0 | 38.05 | ... | ... | -0.011865 |
-0.001028 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.55 | 0 | 38.55 | ... | ... | -0.012018 |
-0.00103 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.05 | 0 | 39.05 | ... | ... | -0.012171 |
-0.001032 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.55 | 0 | 39.55 | ... | ... | -0.012325 |
-0.001034 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.05 | 0 | 40.05 | ... | ... | -0.012478 |
-0.001035 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.55 | 0 | 40.55 | ... | ... | -0.012631 |
-0.001037 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.05 | 0 | 41.05 | ... | ... | -0.012784 |
-0.001038 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.55 | 0 | 41.55 | ... | ... | -0.012937 |
-0.00104 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.05 | 0 | 42.05 | ... | ... | -0.01309 |
-0.001042 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.55 | 0 | 42.55 | ... | ... | -0.013243 |
-0.001043 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.05 | 0 | 43.05 | ... | ... | -0.013396 |
-0.001045 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.55 | 0 | 43.55 | ... | ... | -0.013548 |
-0.001047 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.05 | 0 | 44.05 | ... | ... | -0.013701 |
-0.001048 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.55 | 0 | 44.55 | ... | ... | -0.013853 |
-0.00105 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.05 | 0 | 45.05 | ... | ... | -0.014006 |
-0.001051 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.55 | 0 | 45.55 | ... | ... | -0.014158 |
-0.001053 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.05 | 0 | 46.05 | ... | ... | -0.014311 |
-0.001054 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.55 | 0 | 46.55 | ... | ... | -0.014463 |
-0.001056 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.05 | 0 | 47.05 | ... | ... | -0.014615 |
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.