Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003649 | ... | ... | 25 | 0 | 25 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
0.003286 | ... | ... | 22.50 | 0 | 22.50 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003334 |
0.003214 | ... | ... | 22 | 0 | 22 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.003324 |
0.003141 | ... | ... | 21.50 | 0 | 21.50 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003314 |
0.003069 | ... | ... | 21 | 0 | 21 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.003304 |
0.002997 | ... | ... | 20.50 | 0 | 20.50 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
0.002924 | ... | ... | 20 | 0 | 20 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.003282 |
0.002852 | ... | ... | 19.50 | 0 | 19.50 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00327 |
0.002779 | ... | ... | 19 | 0 | 19 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.003258 |
0.002707 | ... | ... | 18.50 | 0 | 18.50 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.003246 |
0.002634 | ... | ... | 18 | 0 | 18 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.003233 |
0.002562 | ... | ... | 17.50 | 0 | 17.50 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00322 |
0.002489 | ... | ... | 17 | 0 | 17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.003207 |
0.002417 | ... | ... | 16.50 | 0 | 16.50 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.003194 |
0.002344 | ... | ... | 16 | 0 | 16 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.003179 |
0.002272 | ... | ... | 15.50 | 0 | 15.50 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.003164 |
0.002199 | ... | ... | 15 | 0 | 15 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.003149 |
0.002127 | ... | ... | 14.50 | 0 | 14.50 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003134 |
0.002054 | ... | ... | 14 | 0 | 14 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003117 |
0.001982 | ... | ... | 13.50 | 0 | 13.50 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.0031 |
0.001909 | ... | ... | 13 | 0 | 13 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003082 |
0.001837 | ... | ... | 12.50 | 0 | 12.50 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
0.001764 | ... | ... | 12 | 0 | 12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003046 |
0.001692 | ... | ... | 11.50 | 0 | 11.50 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
0.001619 | ... | ... | 11 | 0 | 11 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
0.001547 | ... | ... | 10.50 | 0 | 10.50 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002983 |
0.001474 | ... | ... | 10 | 0 | 10 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00296 |
0.001402 | ... | ... | 9.50 | 0 | 9.50 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
0.001329 | ... | ... | 9 | 0 | 9 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002912 |
0.001257 | ... | ... | 8.50 | 0 | 8.50 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002885 |
0.001184 | ... | ... | 8 | 0 | 8 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002857 |
0.001112 | ... | ... | 7.50 | 0 | 7.50 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002828 |
0.001039 | ... | ... | 7 | 0 | 7 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002796 |
0.000967 | ... | ... | 6.50 | 0 | 6.50 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002763 |
0.000894 | ... | ... | 6 | 0 | 6 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
0.000822 | ... | ... | 5.50 | 0 | 5.50 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002687 |
0.000749 | ... | ... | 5.01 | 0 | 5.01 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.004656 |
0.000677 | ... | ... | 4.51 | 0 | 4.51 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.006315 |
0.000605 | ... | ... | 4.02 | 0 | 4.02 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.007736 |
0.000532 | ... | ... | 3.53 | 0 | 3.53 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.011571 |
0.00046 | ... | ... | 3.05 | 0 | 3.05 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.014589 |
0.000387 | ... | ... | 2.58 | 0 | 2.58 | 42500 | 0.08 | 0 | 0.08 | ... | ... | -0.019647 |
0.000315 | ... | ... | 2.13 | 0 | 2.13 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.026081 |
-0.010575 | ... | ... | 1.71 | 0 | 1.71 | 43500 | 0.21 | 0 | 0.21 | ... | ... | -0.033431 |
-0.024774 | ... | ... | 1.33 | 0 | 1.33 | 44000 | 0.33 | 0 | 0.33 | ... | ... | -0.040635 |
-0.034336 | ... | ... | 1 | 0 | 1 | 44500 | 0.50 | 0 | 0.50 | ... | ... | -0.046549 |
-0.039447 | ... | ... | 0.73 | 0 | 0.73 | 45000 | 0.73 | 0 | 0.73 | ... | ... | -0.05015 |
-0.040151 | ... | ... | 0.51 | 0 | 0.51 | 45500 | 1.01 | 0 | 1.01 | ... | ... | -0.05106 |
-0.037367 | ... | ... | 0.34 | 0 | 0.34 | 46000 | 1.34 | 0 | 1.34 | ... | ... | -0.049905 |
-0.032087 | ... | ... | 0.22 | 0 | 0.22 | 46500 | 1.72 | 0 | 1.72 | ... | ... | -0.04738 |
-0.0267 | ... | ... | 0.15 | 0 | 0.15 | 47000 | 2.14 | 0 | 2.14 | ... | ... | -0.044809 |
-0.021368 | ... | ... | 0.10 | 0 | 0.10 | 47500 | 2.59 | 0 | 2.59 | ... | ... | -0.042956 |
-0.017176 | ... | ... | 0.07 | 0 | 0.07 | 48000 | 3.06 | 0 | 3.06 | ... | ... | -0.042013 |
-0.014775 | ... | ... | 0.05 | 0 | 0.05 | 48500 | 3.55 | 0 | 3.55 | ... | ... | -0.042198 |
-0.01169 | ... | ... | 0.04 | 0 | 0.04 | 49000 | 4.04 | 0 | 4.04 | ... | ... | -0.042626 |
-0.010689 | ... | ... | 0.03 | 0 | 0.03 | 49500 | 4.53 | 0 | 4.53 | ... | ... | -0.042732 |
-0.00951 | ... | ... | 0.03 | 0 | 0.03 | 50000 | 5.02 | 0 | 5.02 | ... | ... | -0.043364 |
-0.008152 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.52 | 0 | 5.52 | ... | ... | -0.043827 |
-0.006605 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 6.02 | 0 | 6.02 | ... | ... | -0.045004 |
-0.006714 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.51 | 0 | 6.51 | ... | ... | -0.045223 |
-0.004907 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.01 | 0 | 7.01 | ... | ... | -0.045327 |
-0.004971 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.51 | 0 | 7.51 | ... | ... | -0.046267 |
-0.005031 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.01 | 0 | 8.01 | ... | ... | -0.04716 |
-0.002867 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.50 | 0 | 8.50 | ... | ... | -0.047033 |
-0.002894 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9 | 0 | 9 | ... | ... | -0.04783 |
-0.002921 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.50 | 0 | 9.50 | ... | ... | -0.048593 |
-0.002945 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10 | 0 | 10 | ... | ... | -0.049328 |
-0.002968 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.50 | 0 | 10.50 | ... | ... | -0.050035 |
-0.002991 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11 | 0 | 11 | ... | ... | -0.050718 |
-0.003013 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.50 | 0 | 11.50 | ... | ... | -0.051379 |
-0.003033 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12 | 0 | 12 | ... | ... | -0.052019 |
-0.003053 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.50 | 0 | 12.50 | ... | ... | -0.052641 |
-0.003072 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13 | 0 | 13 | ... | ... | -0.053245 |
-0.00309 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.50 | 0 | 13.50 | ... | ... | -0.053833 |
-0.003108 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14 | 0 | 14 | ... | ... | -0.054405 |
-0.003125 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.50 | 0 | 14.50 | ... | ... | -0.054965 |
-0.003141 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15 | 0 | 15 | ... | ... | -0.05551 |
-0.003157 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.50 | 0 | 15.50 | ... | ... | -0.056044 |
-0.003172 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16 | 0 | 16 | ... | ... | -0.056566 |
-0.003187 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.50 | 0 | 16.50 | ... | ... | -0.057078 |
-0.003202 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17 | 0 | 17 | ... | ... | -0.057579 |
-0.003216 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.50 | 0 | 17.50 | ... | ... | -0.058071 |
-0.00323 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18 | 0 | 18 | ... | ... | -0.058553 |
-0.003243 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.50 | 0 | 18.50 | ... | ... | -0.059027 |
-0.003256 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19 | 0 | 19 | ... | ... | -0.059493 |
-0.003268 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.50 | 0 | 19.50 | ... | ... | -0.059952 |
-0.003281 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20 | 0 | 20 | ... | ... | -0.060403 |
-0.003293 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.50 | 0 | 20.50 | ... | ... | -0.060847 |
-0.003305 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21 | 0 | 21 | ... | ... | -0.061285 |
-0.003316 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.50 | 0 | 21.50 | ... | ... | -0.061716 |
-0.003327 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22 | 0 | 22 | ... | ... | -0.062141 |
-0.003338 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.50 | 0 | 22.50 | ... | ... | -0.06256 |
-0.003349 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23 | 0 | 23 | ... | ... | -0.062974 |
-0.003359 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.50 | 0 | 23.50 | ... | ... | -0.063383 |
-0.003369 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24 | 0 | 24 | ... | ... | -0.063787 |
-0.003379 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.50 | 0 | 24.50 | ... | ... | -0.064186 |
-0.003389 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25 | 0 | 25 | ... | ... | -0.06458 |
-0.003399 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.50 | 0 | 25.50 | ... | ... | -0.06497 |
-0.003408 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26 | 0 | 26 | ... | ... | -0.065355 |
-0.003417 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.50 | 0 | 26.50 | ... | ... | -0.065736 |
-0.003426 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27 | 0 | 27 | ... | ... | -0.066114 |
-0.003435 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.50 | 0 | 27.50 | ... | ... | -0.066488 |
-0.003444 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28 | 0 | 28 | ... | ... | -0.066858 |
-0.003453 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.50 | 0 | 28.50 | ... | ... | -0.067224 |
-0.003462 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29 | 0 | 29 | ... | ... | -0.067587 |
-0.00347 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.50 | 0 | 29.50 | ... | ... | -0.067946 |
-0.003478 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30 | 0 | 30 | ... | ... | -0.068303 |
-0.003485 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.50 | 0 | 30.50 | ... | ... | -0.068656 |
-0.003493 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31 | 0 | 31 | ... | ... | -0.069007 |
-0.003501 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.50 | 0 | 31.50 | ... | ... | -0.069354 |
-0.003508 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32 | 0 | 32 | ... | ... | -0.069699 |
-0.003516 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.50 | 0 | 32.50 | ... | ... | -0.070041 |
-0.003524 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33 | 0 | 33 | ... | ... | -0.070381 |
-0.003531 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.50 | 0 | 33.50 | ... | ... | -0.070717 |
-0.003538 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34 | 0 | 34 | ... | ... | -0.071052 |
-0.003545 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.50 | 0 | 34.50 | ... | ... | -0.071384 |
-0.003552 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35 | 0 | 35 | ... | ... | -0.071713 |
-0.003559 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.50 | 0 | 35.50 | ... | ... | -0.072041 |
-0.003566 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36 | 0 | 36 | ... | ... | -0.072366 |
-0.003572 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.50 | 0 | 36.50 | ... | ... | -0.07269 |
-0.003579 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37 | 0 | 37 | ... | ... | -0.073011 |
-0.003585 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.50 | 0 | 37.50 | ... | ... | -0.07333 |
-0.003592 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38 | 0 | 38 | ... | ... | -0.073647 |
-0.003598 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.50 | 0 | 38.50 | ... | ... | -0.073962 |
-0.003605 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39 | 0 | 39 | ... | ... | -0.074275 |
-0.003611 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.50 | 0 | 39.50 | ... | ... | -0.074586 |
-0.003617 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40 | 0 | 40 | ... | ... | -0.074896 |
-0.003623 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.50 | 0 | 40.50 | ... | ... | -0.075204 |
-0.003628 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41 | 0 | 41 | ... | ... | -0.075511 |
-0.003634 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.50 | 0 | 41.50 | ... | ... | -0.075816 |
-0.00364 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42 | 0 | 42 | ... | ... | -0.076119 |
-0.003645 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.50 | 0 | 42.50 | ... | ... | -0.076421 |
-0.003651 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43 | 0 | 43 | ... | ... | -0.076721 |
-0.003657 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.50 | 0 | 43.50 | ... | ... | -0.077019 |
-0.003662 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44 | 0 | 44 | ... | ... | -0.077316 |
-0.003668 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.50 | 0 | 44.50 | ... | ... | -0.077612 |
-0.003673 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45 | 0 | 45 | ... | ... | -0.077906 |
-0.003679 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.50 | 0 | 45.50 | ... | ... | -0.078199 |
-0.003684 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46 | 0 | 46 | ... | ... | -0.078491 |
-0.003689 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.50 | 0 | 46.50 | ... | ... | -0.078781 |
-0.003694 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47 | 0 | 47 | ... | ... | -0.07907 |
-0.003699 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.50 | 0 | 47.50 | ... | ... | -0.079358 |
-0.003704 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48 | 0 | 48 | ... | ... | -0.079645 |
-0.003709 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.50 | 0 | 48.50 | ... | ... | -0.079931 |
-0.003714 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49 | 0 | 49 | ... | ... | -0.080215 |
-0.003719 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.50 | 0 | 49.50 | ... | ... | -0.080498 |
-0.003724 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50 | 0 | 50 | ... | ... | -0.08078 |
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.