Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003684 | ... | ... | 25.04 | 0 | 25.04 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.009025 |
0.003394 | ... | ... | 23.04 | 0 | 23.04 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00893 |
0.003321 | ... | ... | 22.54 | 0 | 22.54 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.008905 |
0.003248 | ... | ... | 22.04 | 0 | 22.04 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.008879 |
0.003176 | ... | ... | 21.54 | 0 | 21.54 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.008852 |
0.003103 | ... | ... | 21.04 | 0 | 21.04 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.008824 |
0.003031 | ... | ... | 20.54 | 0 | 20.54 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.008795 |
0.002958 | ... | ... | 20.04 | 0 | 20.04 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.008765 |
0.002885 | ... | ... | 19.54 | 0 | 19.54 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.008735 |
0.002813 | ... | ... | 19.04 | 0 | 19.04 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.008704 |
0.00274 | ... | ... | 18.54 | 0 | 18.54 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.008672 |
0.002668 | ... | ... | 18.04 | 0 | 18.04 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.008638 |
0.002595 | ... | ... | 17.54 | 0 | 17.54 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.008604 |
0.002522 | ... | ... | 17.04 | 0 | 17.04 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.008569 |
0.00245 | ... | ... | 16.54 | 0 | 16.54 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.008533 |
0.002377 | ... | ... | 16.04 | 0 | 16.04 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.008496 |
0.002304 | ... | ... | 15.54 | 0 | 15.54 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.008457 |
0.002232 | ... | ... | 15.04 | 0 | 15.04 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.008417 |
0.002159 | ... | ... | 14.54 | 0 | 14.54 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.008375 |
0.002087 | ... | ... | 14.04 | 0 | 14.04 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.008333 |
0.002014 | ... | ... | 13.54 | 0 | 13.54 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.008287 |
0.001941 | ... | ... | 13.04 | 0 | 13.04 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.008241 |
0.001869 | ... | ... | 12.54 | 0 | 12.54 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.008193 |
0.001796 | ... | ... | 12.04 | 0 | 12.04 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.008144 |
0.001724 | ... | ... | 11.54 | 0 | 11.54 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.008092 |
0.001651 | ... | ... | 11.04 | 0 | 11.04 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.008037 |
0.001578 | ... | ... | 10.54 | 0 | 10.54 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.007981 |
0.001506 | ... | ... | 10.04 | 0 | 10.04 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.007921 |
0.001433 | ... | ... | 9.54 | 0 | 9.54 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.007859 |
0.001361 | ... | ... | 9.04 | 0 | 9.04 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.007794 |
0.001288 | ... | ... | 8.55 | 0 | 8.55 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.007725 |
0.001215 | ... | ... | 8.05 | 0 | 8.05 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.007652 |
0.001143 | ... | ... | 7.55 | 0 | 7.55 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.007576 |
0.00107 | ... | ... | 7.05 | 0 | 7.05 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.007493 |
0.000998 | ... | ... | 6.55 | 0 | 6.55 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.007405 |
0.000925 | ... | ... | 6.05 | 0 | 6.05 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.007311 |
0.000852 | ... | ... | 5.55 | 0 | 5.55 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.007209 |
0.00078 | ... | ... | 5.05 | 0 | 5.05 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.0071 |
0.000707 | ... | ... | 4.55 | 0 | 4.55 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.006979 |
0.000635 | ... | ... | 4.05 | 0 | 4.05 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.012023 |
0.000562 | ... | ... | 3.56 | 0 | 3.56 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.016201 |
0.000489 | ... | ... | 3.06 | 0 | 3.06 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.019691 |
0.000417 | ... | ... | 2.58 | 0 | 2.58 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.029077 |
0.000344 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.07 | 0 | 0.07 | ... | ... | -0.043657 |
0.000272 | ... | ... | 1.67 | 0 | 1.67 | 43500 | 0.07 | -0.06 | 0.13 | 0.07 | 0.07 | -0.043064 |
0.000199 | ... | ... | 1.27 | 0 | 1.27 | 44000 | 0.23 | 0 | 0.23 | ... | ... | -0.087785 |
-0.027127 | ... | ... | 0.92 | 0 | 0.92 | 44500 | 0.38 | 0 | 0.38 | ... | ... | -0.109398 |
-0.092831 | 0.78 | 0.78 | 0.64 | 0.15 | 0.78 | 45000 | 0.42 | -0.18 | 0.60 | 0.42 | 0.42 | -0.093743 |
-0.079836 | ... | ... | 0.42 | 0 | 0.42 | 45500 | 0.88 | 0 | 0.88 | ... | ... | -0.135137 |
-0.087222 | 0.37 | 0.32 | 0.27 | 0.05 | 0.32 | 46000 | 1.23 | 0 | 1.23 | ... | ... | -0.140517 |
-0.068215 | ... | ... | 0.17 | 0 | 0.17 | 46500 | 1.63 | 0 | 1.63 | ... | ... | -0.143324 |
-0.070348 | 0.15 | 0.15 | 0.11 | 0.05 | 0.15 | 47000 | 2.07 | 0 | 2.07 | ... | ... | -0.145378 |
-0.051334 | 0.09 | 0.09 | 0.07 | 0.02 | 0.09 | 47500 | 2.53 | 0 | 2.53 | ... | ... | -0.149415 |
-0.037079 | ... | ... | 0.05 | 0 | 0.05 | 48000 | 3.01 | 0 | 3.01 | ... | ... | -0.152963 |
-0.029705 | ... | ... | 0.04 | 0 | 0.04 | 48500 | 3.50 | 0 | 3.50 | ... | ... | -0.158739 |
-0.027375 | ... | ... | 0.03 | 0 | 0.03 | 49000 | 3.99 | 0 | 3.99 | ... | ... | -0.163235 |
-0.024503 | ... | ... | 0.03 | 0 | 0.03 | 49500 | 4.49 | 0 | 4.49 | ... | ... | -0.169981 |
-0.021108 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 4.98 | 0 | 4.98 | ... | ... | -0.174423 |
-0.021573 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.48 | 0 | 5.48 | ... | ... | -0.178246 |
-0.017498 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 5.98 | 0 | 5.98 | ... | ... | -0.183384 |
-0.012829 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.47 | 0 | 6.47 | ... | ... | -0.186272 |
-0.013018 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 6.97 | 0 | 6.97 | ... | ... | -0.188749 |
-0.007452 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.47 | 0 | 7.47 | ... | ... | -0.192879 |
-0.007537 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.97 | 0 | 7.97 | ... | ... | -0.196785 |
-0.007617 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.47 | 0 | 8.47 | ... | ... | -0.200486 |
-0.007691 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.96 | 0 | 8.96 | ... | ... | -0.201854 |
-0.007763 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.46 | 0 | 9.46 | ... | ... | -0.205171 |
-0.00783 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.96 | 0 | 9.96 | ... | ... | -0.208344 |
-0.007893 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.46 | 0 | 10.46 | ... | ... | -0.211384 |
-0.007955 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.96 | 0 | 10.96 | ... | ... | -0.214303 |
-0.008014 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.46 | 0 | 11.46 | ... | ... | -0.217109 |
-0.008069 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.96 | 0 | 11.96 | ... | ... | -0.219812 |
-0.008122 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.46 | 0 | 12.46 | ... | ... | -0.222423 |
-0.008174 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.96 | 0 | 12.96 | ... | ... | -0.224944 |
-0.008224 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.46 | 0 | 13.46 | ... | ... | -0.227382 |
-0.008271 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.96 | 0 | 13.96 | ... | ... | -0.229744 |
-0.008317 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.46 | 0 | 14.46 | ... | ... | -0.232036 |
-0.008362 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.96 | 0 | 14.96 | ... | ... | -0.23426 |
-0.008405 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.46 | 0 | 15.46 | ... | ... | -0.236421 |
-0.008446 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.96 | 0 | 15.96 | ... | ... | -0.238523 |
-0.008486 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.46 | 0 | 16.46 | ... | ... | -0.240569 |
-0.008525 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.96 | 0 | 16.96 | ... | ... | -0.242562 |
-0.008564 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.46 | 0 | 17.46 | ... | ... | -0.244506 |
-0.008601 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.96 | 0 | 17.96 | ... | ... | -0.246403 |
-0.008637 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.46 | 0 | 18.46 | ... | ... | -0.248255 |
-0.008671 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.96 | 0 | 18.96 | ... | ... | -0.250064 |
-0.008704 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.46 | 0 | 19.46 | ... | ... | -0.251833 |
-0.008737 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.96 | 0 | 19.96 | ... | ... | -0.253563 |
-0.00877 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.46 | 0 | 20.46 | ... | ... | -0.255256 |
-0.008802 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.96 | 0 | 20.96 | ... | ... | -0.256915 |
-0.008834 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.46 | 0 | 21.46 | ... | ... | -0.25854 |
-0.008863 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.96 | 0 | 21.96 | ... | ... | -0.260133 |
-0.008892 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.46 | 0 | 22.46 | ... | ... | -0.261695 |
-0.008921 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.96 | 0 | 22.96 | ... | ... | -0.263227 |
-0.008949 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.46 | 0 | 23.46 | ... | ... | -0.264731 |
-0.008976 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.96 | 0 | 23.96 | ... | ... | -0.266208 |
-0.009003 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.46 | 0 | 24.46 | ... | ... | -0.267659 |
-0.00903 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.96 | 0 | 24.96 | ... | ... | -0.269085 |
-0.009055 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.46 | 0 | 25.46 | ... | ... | -0.270487 |
-0.00908 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.96 | 0 | 25.96 | ... | ... | -0.271866 |
-0.009105 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.46 | 0 | 26.46 | ... | ... | -0.273222 |
-0.00913 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.96 | 0 | 26.96 | ... | ... | -0.274557 |
-0.009154 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.46 | 0 | 27.46 | ... | ... | -0.275871 |
-0.009178 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.96 | 0 | 27.96 | ... | ... | -0.277164 |
-0.009201 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.46 | 0 | 28.46 | ... | ... | -0.278438 |
-0.009224 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.96 | 0 | 28.96 | ... | ... | -0.279693 |
-0.009246 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.46 | 0 | 29.46 | ... | ... | -0.28093 |
-0.009267 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.96 | 0 | 29.96 | ... | ... | -0.28215 |
-0.009288 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.46 | 0 | 30.46 | ... | ... | -0.283352 |
-0.009309 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 30.96 | 0 | 30.96 | ... | ... | -0.284538 |
-0.00933 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.46 | 0 | 31.46 | ... | ... | -0.285708 |
-0.00935 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 31.96 | 0 | 31.96 | ... | ... | -0.286862 |
-0.00937 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.46 | 0 | 32.46 | ... | ... | -0.288001 |
-0.009391 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 32.96 | 0 | 32.96 | ... | ... | -0.289126 |
-0.009411 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.46 | 0 | 33.46 | ... | ... | -0.290236 |
-0.009431 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 33.96 | 0 | 33.96 | ... | ... | -0.291333 |
-0.009449 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.46 | 0 | 34.46 | ... | ... | -0.292416 |
-0.009468 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 34.96 | 0 | 34.96 | ... | ... | -0.293486 |
-0.009486 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.46 | 0 | 35.46 | ... | ... | -0.294543 |
-0.009504 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 35.96 | 0 | 35.96 | ... | ... | -0.295588 |
-0.009522 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.46 | 0 | 36.46 | ... | ... | -0.296621 |
-0.009539 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 36.96 | 0 | 36.96 | ... | ... | -0.297642 |
-0.009557 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.46 | 0 | 37.46 | ... | ... | -0.298652 |
-0.009574 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 37.96 | 0 | 37.96 | ... | ... | -0.29965 |
-0.009591 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.46 | 0 | 38.46 | ... | ... | -0.300638 |
-0.009608 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 38.96 | 0 | 38.96 | ... | ... | -0.301615 |
-0.009625 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.46 | 0 | 39.46 | ... | ... | -0.302582 |
-0.009641 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 39.96 | 0 | 39.96 | ... | ... | -0.303539 |
-0.009656 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.46 | 0 | 40.46 | ... | ... | -0.304486 |
-0.009672 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 40.96 | 0 | 40.96 | ... | ... | -0.305424 |
-0.009687 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.46 | 0 | 41.46 | ... | ... | -0.306352 |
-0.009702 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 41.96 | 0 | 41.96 | ... | ... | -0.307271 |
-0.009718 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.46 | 0 | 42.46 | ... | ... | -0.308181 |
-0.009733 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 42.96 | 0 | 42.96 | ... | ... | -0.309082 |
-0.009748 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.46 | 0 | 43.46 | ... | ... | -0.309975 |
-0.009763 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 43.96 | 0 | 43.96 | ... | ... | -0.310859 |
-0.009778 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.46 | 0 | 44.46 | ... | ... | -0.311735 |
-0.009792 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 44.96 | 0 | 44.96 | ... | ... | -0.312604 |
-0.009807 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.46 | 0 | 45.46 | ... | ... | -0.313464 |
-0.009821 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 45.96 | 0 | 45.96 | ... | ... | -0.314317 |
-0.009835 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.46 | 0 | 46.46 | ... | ... | -0.315163 |
-0.009849 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 46.96 | 0 | 46.96 | ... | ... | -0.316001 |
-0.009862 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.46 | 0 | 47.46 | ... | ... | -0.316831 |
-0.009875 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 47.96 | 0 | 47.96 | ... | ... | -0.317655 |
-0.009889 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.46 | 0 | 48.46 | ... | ... | -0.318472 |
-0.009902 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 48.96 | 0 | 48.96 | ... | ... | -0.319282 |
-0.009914 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.46 | 0 | 49.46 | ... | ... | -0.320085 |
-0.009927 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 49.96 | 0 | 49.96 | ... | ... | -0.320882 |
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.