Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.016484 | ... | ... | 23.24 | 0 | 23.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000544 |
-0.016083 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000539 |
-0.015943 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
-0.015801 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000535 |
-0.015657 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000534 |
-0.01551 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
-0.01536 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00053 |
-0.015207 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000528 |
-0.015052 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000526 |
-0.014894 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000524 |
-0.014734 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000521 |
-0.014571 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000519 |
-0.014405 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000517 |
-0.014236 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
-0.014064 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000512 |
-0.013889 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000509 |
-0.013711 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000507 |
-0.01353 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000504 |
-0.013345 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000501 |
-0.013156 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
-0.012963 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
-0.012766 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.001222 |
-0.012565 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.001212 |
-0.012358 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.001518 |
-0.012147 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.001799 |
-0.012061 | ... | ... | 9.75 | 0 | 9.75 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.002059 |
-0.011964 | ... | ... | 9.25 | 0 | 9.25 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.0023 |
-0.011856 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.05 | 0 | 0.05 | ... | ... | -0.002766 |
-0.011858 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.06 | 0 | 0.06 | ... | ... | -0.003187 |
-0.01184 | ... | ... | 7.78 | 0 | 7.78 | 35500 | 0.07 | 0 | 0.07 | ... | ... | -0.003568 |
-0.01203 | ... | ... | 7.30 | 0 | 7.30 | 36000 | 0.09 | 0 | 0.09 | ... | ... | -0.004298 |
-0.01218 | ... | ... | 6.82 | 0 | 6.82 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.004938 |
-0.012497 | ... | ... | 6.35 | 0 | 6.35 | 37000 | 0.14 | 0 | 0.14 | ... | ... | -0.005814 |
-0.012947 | ... | ... | 5.89 | 0 | 5.89 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.006844 |
-0.013491 | ... | ... | 5.44 | 0 | 5.44 | 38000 | 0.22 | 0 | 0.22 | ... | ... | -0.007832 |
-0.014174 | ... | ... | 5 | 0 | 5 | 38500 | 0.29 | 0 | 0.29 | ... | ... | -0.009091 |
-0.014938 | ... | ... | 4.58 | 0 | 4.58 | 39000 | 0.36 | 0 | 0.36 | ... | ... | -0.010291 |
-0.015725 | ... | ... | 4.18 | 0 | 4.18 | 39500 | 0.46 | 0 | 0.46 | ... | ... | -0.011564 |
-0.016481 | ... | ... | 3.79 | 0 | 3.79 | 40000 | 0.62 | 0.06 | 0.57 | 0.62 | 0.62 | -0.013566 |
-0.017283 | ... | ... | 3.42 | 0 | 3.42 | 40500 | 0.70 | 0 | 0.70 | ... | ... | -0.013829 |
-0.018002 | ... | ... | 3.08 | 0 | 3.08 | 41000 | 0.85 | 0 | 0.85 | ... | ... | -0.014776 |
-0.018593 | ... | ... | 2.75 | 0 | 2.75 | 41500 | 1.02 | 0 | 1.02 | ... | ... | -0.015584 |
-0.019022 | ... | ... | 2.45 | 0 | 2.45 | 42000 | 1.22 | 0 | 1.22 | ... | ... | -0.016152 |
-0.019312 | ... | ... | 2.17 | 0 | 2.17 | 42500 | 1.43 | 0 | 1.43 | ... | ... | -0.016456 |
-0.018041 | 1.77 | 1.77 | 1.91 | -0.14 | 1.77 | 43000 | 1.75 | 0.08 | 1.67 | 1.75 | 1.75 | -0.017335 |
-0.019367 | ... | ... | 1.68 | 0 | 1.68 | 43500 | 1.94 | 0 | 1.94 | ... | ... | -0.016375 |
-0.019136 | ... | ... | 1.47 | 0 | 1.47 | 44000 | 2.22 | 0 | 2.22 | ... | ... | -0.015941 |
-0.018718 | ... | ... | 1.28 | 0 | 1.28 | 44500 | 2.53 | 0 | 2.53 | ... | ... | -0.015249 |
-0.01814 | ... | ... | 1.11 | 0 | 1.11 | 45000 | 2.86 | 0 | 2.86 | ... | ... | -0.014385 |
-0.017503 | ... | ... | 0.96 | 0 | 0.96 | 45500 | 3.21 | 0 | 3.21 | ... | ... | -0.013335 |
-0.016728 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 3.58 | 0 | 3.58 | ... | ... | -0.012151 |
-0.014864 | 0.66 | 0.64 | 0.72 | -0.07 | 0.65 | 46500 | 3.96 | 0 | 3.96 | ... | ... | -0.010812 |
-0.015017 | ... | ... | 0.62 | 0 | 0.62 | 47000 | 4.36 | 0 | 4.36 | ... | ... | -0.009365 |
-0.014191 | ... | ... | 0.54 | 0 | 0.54 | 47500 | 4.78 | 0 | 4.78 | ... | ... | -0.007868 |
-0.013246 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 5.20 | 0 | 5.20 | ... | ... | -0.00626 |
-0.012406 | ... | ... | 0.41 | 0 | 0.41 | 48500 | 5.64 | 0 | 5.64 | ... | ... | -0.00457 |
-0.011512 | ... | ... | 0.35 | 0 | 0.35 | 49000 | 6.08 | 0 | 6.08 | ... | ... | -0.00282 |
-0.010706 | ... | ... | 0.31 | 0 | 0.31 | 49500 | 6.54 | 0 | 6.54 | ... | ... | -0.001019 |
-0.010036 | ... | ... | 0.27 | 0 | 0.27 | 50000 | 7 | 0 | 7 | ... | ... | 0.001005 |
-0.009269 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.001076 |
-0.008701 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 7.93 | 0 | 7.93 | ... | ... | 0.001148 |
-0.008067 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.41 | 0 | 8.41 | ... | ... | 0.001219 |
-0.00753 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 8.89 | 0 | 8.89 | ... | ... | 0.00129 |
-0.006939 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 9.37 | 0 | 9.37 | ... | ... | 0.001361 |
-0.006479 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 9.85 | 0 | 9.85 | ... | ... | 0.001433 |
-0.006175 | ... | ... | 0.12 | 0 | 0.12 | 53500 | 10.34 | 0 | 10.34 | ... | ... | 0.001504 |
-0.005848 | ... | ... | 0.11 | 0 | 0.11 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 0.001575 |
-0.005496 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 11.32 | 0 | 11.32 | ... | ... | 0.001647 |
-0.005121 | ... | ... | 0.09 | 0 | 0.09 | 55000 | 11.81 | 0 | 11.81 | ... | ... | 0.001718 |
-0.004947 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 12.30 | 0 | 12.30 | ... | ... | 0.001789 |
-0.00453 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 12.80 | 0 | 12.80 | ... | ... | 0.00186 |
-0.004329 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 13.29 | 0 | 13.29 | ... | ... | 0.001932 |
-0.004118 | ... | ... | 0.07 | 0 | 0.07 | 57000 | 13.78 | 0 | 13.78 | ... | ... | 0.002003 |
-0.003896 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 14.28 | 0 | 14.28 | ... | ... | 0.002074 |
-0.003664 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 14.78 | 0 | 14.78 | ... | ... | 0.002145 |
-0.003689 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 15.27 | 0 | 15.27 | ... | ... | 0.002217 |
-0.003442 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 15.77 | 0 | 15.77 | ... | ... | 0.002288 |
-0.003185 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 16.27 | 0 | 16.27 | ... | ... | 0.002359 |
-0.003204 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 16.77 | 0 | 16.77 | ... | ... | 0.002431 |
-0.002932 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.002502 |
-0.002648 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.002573 |
-0.002661 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.002644 |
-0.002675 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.002716 |
-0.002372 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.002787 |
-0.002383 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.002858 |
-0.002063 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.00293 |
-0.002071 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.003001 |
-0.00208 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.003072 |
-0.002088 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.003143 |
-0.001745 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.003215 |
-0.001751 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.003286 |
-0.001758 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.003357 |
-0.001764 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.003428 |
-0.001394 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.0035 |
-0.001398 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.003571 |
-0.001403 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.003642 |
-0.001407 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.003714 |
-0.001411 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.003785 |
-0.001416 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.003856 |
-0.00142 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.003927 |
-0.001013 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.003999 |
-0.001016 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.00407 |
-0.001018 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.004141 |
-0.001021 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.004213 |
-0.001023 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.004284 |
-0.001026 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.004355 |
-0.001028 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.004426 |
-0.001031 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.26 | 0 | 31.26 | ... | ... | 0.004498 |
-0.001033 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.76 | 0 | 31.76 | ... | ... | 0.004569 |
-0.001036 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.26 | 0 | 32.26 | ... | ... | 0.00464 |
-0.001038 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.76 | 0 | 32.76 | ... | ... | 0.004711 |
-0.000576 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.26 | 0 | 33.26 | ... | ... | 0.004783 |
-0.000577 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.76 | 0 | 33.76 | ... | ... | 0.004854 |
-0.000578 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.26 | 0 | 34.26 | ... | ... | 0.004925 |
-0.000579 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.76 | 0 | 34.76 | ... | ... | 0.004997 |
-0.00058 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.26 | 0 | 35.26 | ... | ... | 0.005068 |
-0.000581 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.76 | 0 | 35.76 | ... | ... | 0.005139 |
-0.000582 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.26 | 0 | 36.26 | ... | ... | 0.00521 |
-0.000584 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.76 | 0 | 36.76 | ... | ... | 0.005282 |
-0.000585 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.26 | 0 | 37.26 | ... | ... | 0.005353 |
-0.000586 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.76 | 0 | 37.76 | ... | ... | 0.005424 |
-0.000587 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.26 | 0 | 38.26 | ... | ... | 0.005496 |
-0.000588 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.76 | 0 | 38.76 | ... | ... | 0.005567 |
-0.000589 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.26 | 0 | 39.26 | ... | ... | 0.005638 |
-0.00059 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.76 | 0 | 39.76 | ... | ... | 0.005709 |
-0.000591 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.26 | 0 | 40.26 | ... | ... | 0.005781 |
-0.000592 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.76 | 0 | 40.76 | ... | ... | 0.005852 |
-0.000592 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.26 | 0 | 41.26 | ... | ... | 0.005745 |
-0.000593 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.76 | 0 | 41.76 | ... | ... | 0.005425 |
-0.000594 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.26 | 0 | 42.26 | ... | ... | 0.00515 |
-0.000595 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.76 | 0 | 42.76 | ... | ... | 0.004898 |
-0.000596 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.26 | 0 | 43.26 | ... | ... | 0.004661 |
-0.000597 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.76 | 0 | 43.76 | ... | ... | 0.004435 |
-0.000598 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.26 | 0 | 44.26 | ... | ... | 0.004218 |
-0.000599 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.76 | 0 | 44.76 | ... | ... | 0.004009 |
-0.0006 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.26 | 0 | 45.26 | ... | ... | 0.003805 |
-0.000601 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.76 | 0 | 45.76 | ... | ... | 0.003607 |
-0.000601 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.26 | 0 | 46.26 | ... | ... | 0.003413 |
-0.000602 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.76 | 0 | 46.76 | ... | ... | 0.003223 |
-0.000603 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.26 | 0 | 47.26 | ... | ... | 0.003037 |
-0.000604 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.76 | 0 | 47.76 | ... | ... | 0.002854 |
-0.000605 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.26 | 0 | 48.26 | ... | ... | 0.002673 |
-0.000605 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.76 | 0 | 48.76 | ... | ... | 0.002496 |
-0.000606 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 49.26 | 0 | 49.26 | ... | ... | 0.00232 |
-0.000607 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.76 | 0 | 49.76 | ... | ... | 0.002148 |
-0.000608 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 50.26 | 0 | 50.26 | ... | ... | 0.001977 |
-0.000609 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 50.76 | 0 | 50.76 | ... | ... | 0.001808 |
-0.000609 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 51.26 | 0 | 51.26 | ... | ... | 0.00164 |
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.