Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003674 | ... | ... | 25.04 | 0 | 25.04 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.009021 |
0.003383 | ... | ... | 23.04 | 0 | 23.04 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.008926 |
0.003311 | ... | ... | 22.54 | 0 | 22.54 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.008901 |
0.003238 | ... | ... | 22.04 | 0 | 22.04 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.008875 |
0.003166 | ... | ... | 21.54 | 0 | 21.54 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.008848 |
0.003093 | ... | ... | 21.04 | 0 | 21.04 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00882 |
0.00302 | ... | ... | 20.54 | 0 | 20.54 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.008791 |
0.002948 | ... | ... | 20.04 | 0 | 20.04 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.008761 |
0.002875 | ... | ... | 19.54 | 0 | 19.54 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.008731 |
0.002803 | ... | ... | 19.04 | 0 | 19.04 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.0087 |
0.00273 | ... | ... | 18.54 | 0 | 18.54 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.008668 |
0.002657 | ... | ... | 18.04 | 0 | 18.04 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.008634 |
0.002585 | ... | ... | 17.54 | 0 | 17.54 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.008599 |
0.002512 | ... | ... | 17.04 | 0 | 17.04 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.008564 |
0.00244 | ... | ... | 16.54 | 0 | 16.54 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.008528 |
0.002367 | ... | ... | 16.04 | 0 | 16.04 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.008491 |
0.002294 | ... | ... | 15.54 | 0 | 15.54 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.008451 |
0.002222 | ... | ... | 15.04 | 0 | 15.04 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.008411 |
0.002149 | ... | ... | 14.54 | 0 | 14.54 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.008369 |
0.002077 | ... | ... | 14.04 | 0 | 14.04 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.008327 |
0.002004 | ... | ... | 13.54 | 0 | 13.54 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.008281 |
0.001931 | ... | ... | 13.04 | 0 | 13.04 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.008234 |
0.001859 | ... | ... | 12.54 | 0 | 12.54 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.008187 |
0.001786 | ... | ... | 12.04 | 0 | 12.04 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.008137 |
0.001713 | ... | ... | 11.54 | 0 | 11.54 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.008084 |
0.001641 | ... | ... | 11.04 | 0 | 11.04 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.008029 |
0.001568 | ... | ... | 10.54 | 0 | 10.54 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.007972 |
0.001496 | ... | ... | 10.04 | 0 | 10.04 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.007913 |
0.001423 | ... | ... | 9.54 | 0 | 9.54 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00785 |
0.00135 | ... | ... | 9.04 | 0 | 9.04 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.007785 |
0.001278 | ... | ... | 8.55 | 0 | 8.55 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.007715 |
0.001205 | ... | ... | 8.05 | 0 | 8.05 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.007641 |
0.001133 | ... | ... | 7.55 | 0 | 7.55 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.007565 |
0.00106 | ... | ... | 7.05 | 0 | 7.05 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00748 |
0.000987 | ... | ... | 6.55 | 0 | 6.55 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.007393 |
0.000915 | ... | ... | 6.05 | 0 | 6.05 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.007297 |
0.000842 | ... | ... | 5.55 | 0 | 5.55 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.007194 |
0.00077 | ... | ... | 5.05 | 0 | 5.05 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.007083 |
0.000697 | ... | ... | 4.55 | 0 | 4.55 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.006961 |
0.000624 | ... | ... | 4.05 | 0 | 4.05 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.011986 |
0.000552 | ... | ... | 3.56 | 0 | 3.56 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.016139 |
0.000479 | ... | ... | 3.06 | 0 | 3.06 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.019598 |
0.000407 | ... | ... | 2.58 | 0 | 2.58 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.028899 |
0.000334 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.07 | 0 | 0.07 | 0.07 | 0.07 | -0.043296 |
0.000261 | ... | ... | 1.67 | 0 | 1.67 | 43500 | 0.07 | -0.06 | 0.13 | 0.12 | 0.07 | -0.040403 |
0.000189 | ... | ... | 1.27 | 0 | 1.27 | 44000 | 0.11 | -0.12 | 0.23 | 0.26 | 0.11 | -0.051293 |
-0.048178 | ... | ... | 0.92 | 0 | 0.92 | 44500 | 0.21 | -0.17 | 0.38 | 0.42 | 0.21 | -0.070597 |
-0.050222 | 0.78 | 0.50 | 0.64 | -0.14 | 0.50 | 45000 | 0.50 | -0.10 | 0.60 | 0.65 | 0.42 | -0.104526 |
-0.058707 | 0.39 | 0.27 | 0.42 | -0.15 | 0.27 | 45500 | 0.88 | 0 | 0.88 | ... | ... | -0.128496 |
-0.072119 | 0.37 | 0.17 | 0.27 | -0.04 | 0.23 | 46000 | 0.95 | -0.29 | 1.23 | 1 | 0.95 | -0.075319 |
-0.070923 | 0.18 | 0.13 | 0.17 | 0.01 | 0.18 | 46500 | 1.63 | 0 | 1.63 | ... | ... | -0.131237 |
-0.041893 | 0.15 | 0.07 | 0.11 | -0.04 | 0.07 | 47000 | 2.07 | 0 | 2.07 | ... | ... | -0.130658 |
-0.045104 | 0.09 | 0.05 | 0.07 | 0 | 0.07 | 47500 | 2.53 | 0 | 2.53 | ... | ... | -0.132457 |
-0.031644 | 0.05 | 0.04 | 0.05 | -0.01 | 0.04 | 48000 | 3.01 | 0 | 3.01 | ... | ... | -0.13401 |
-0.029866 | ... | ... | 0.04 | 0 | 0.04 | 48500 | 3.50 | 0 | 3.50 | ... | ... | -0.138212 |
-0.023901 | 0.03 | 0.03 | 0.03 | -0.01 | 0.03 | 49000 | 3.99 | 0 | 3.99 | ... | ... | -0.141239 |
-0.02067 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 49500 | 4.49 | 0 | 4.49 | ... | ... | -0.146878 |
-0.01687 | 0.02 | 0.02 | 0.02 | -0.01 | 0.02 | 50000 | 4.98 | 0 | 4.98 | ... | ... | -0.150162 |
-0.021635 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.48 | 0 | 5.48 | ... | ... | -0.152892 |
-0.017541 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 5.98 | 0 | 5.98 | ... | ... | -0.157152 |
-0.012856 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.47 | 0 | 6.47 | ... | ... | -0.159057 |
-0.013044 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 6.97 | 0 | 6.97 | ... | ... | -0.160591 |
-0.007464 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.47 | 0 | 7.47 | ... | ... | -0.163989 |
-0.007549 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.97 | 0 | 7.97 | ... | ... | -0.167201 |
-0.007627 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.47 | 0 | 8.47 | ... | ... | -0.170246 |
-0.007701 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.96 | 0 | 8.96 | ... | ... | -0.170805 |
-0.007773 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.46 | 0 | 9.46 | ... | ... | -0.173525 |
-0.007839 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.96 | 0 | 9.96 | ... | ... | -0.176125 |
-0.007902 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.46 | 0 | 10.46 | ... | ... | -0.178617 |
-0.007964 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.96 | 0 | 10.96 | ... | ... | -0.181009 |
-0.008022 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.46 | 0 | 11.46 | ... | ... | -0.183311 |
-0.008077 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.96 | 0 | 11.96 | ... | ... | -0.185528 |
-0.008129 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.46 | 0 | 12.46 | ... | ... | -0.187667 |
-0.008181 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.96 | 0 | 12.96 | ... | ... | -0.189736 |
-0.008231 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.46 | 0 | 13.46 | ... | ... | -0.191737 |
-0.008278 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.96 | 0 | 13.96 | ... | ... | -0.193676 |
-0.008323 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.46 | 0 | 14.46 | ... | ... | -0.195556 |
-0.008368 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.96 | 0 | 14.96 | ... | ... | -0.197383 |
-0.008411 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.46 | 0 | 15.46 | ... | ... | -0.199159 |
-0.008451 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.96 | 0 | 15.96 | ... | ... | -0.200886 |
-0.008491 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.46 | 0 | 16.46 | ... | ... | -0.202568 |
-0.008531 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.96 | 0 | 16.96 | ... | ... | -0.204207 |
-0.008569 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.46 | 0 | 17.46 | ... | ... | -0.205806 |
-0.008606 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.96 | 0 | 17.96 | ... | ... | -0.207367 |
-0.008642 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.46 | 0 | 18.46 | ... | ... | -0.208891 |
-0.008676 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.96 | 0 | 18.96 | ... | ... | -0.210382 |
-0.008709 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.46 | 0 | 19.46 | ... | ... | -0.211839 |
-0.008742 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.96 | 0 | 19.96 | ... | ... | -0.213265 |
-0.008775 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.46 | 0 | 20.46 | ... | ... | -0.214661 |
-0.008807 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.96 | 0 | 20.96 | ... | ... | -0.216029 |
-0.008838 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.46 | 0 | 21.46 | ... | ... | -0.21737 |
-0.008867 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.96 | 0 | 21.96 | ... | ... | -0.218685 |
-0.008896 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.46 | 0 | 22.46 | ... | ... | -0.219975 |
-0.008924 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.96 | 0 | 22.96 | ... | ... | -0.221242 |
-0.008952 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.46 | 0 | 23.46 | ... | ... | -0.222485 |
-0.00898 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.96 | 0 | 23.96 | ... | ... | -0.223707 |
-0.009007 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.46 | 0 | 24.46 | ... | ... | -0.224908 |
-0.009033 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.96 | 0 | 24.96 | ... | ... | -0.226088 |
-0.009059 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.46 | 0 | 25.46 | ... | ... | -0.227249 |
-0.009084 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.96 | 0 | 25.96 | ... | ... | -0.228392 |
-0.009109 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.46 | 0 | 26.46 | ... | ... | -0.229516 |
-0.009133 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.96 | 0 | 26.96 | ... | ... | -0.230623 |
-0.009157 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.46 | 0 | 27.46 | ... | ... | -0.231713 |
-0.009181 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.96 | 0 | 27.96 | ... | ... | -0.232787 |
-0.009204 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.46 | 0 | 28.46 | ... | ... | -0.233845 |
-0.009227 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.96 | 0 | 28.96 | ... | ... | -0.234888 |
-0.009249 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.46 | 0 | 29.46 | ... | ... | -0.235917 |
-0.00927 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.96 | 0 | 29.96 | ... | ... | -0.236932 |
-0.009291 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.46 | 0 | 30.46 | ... | ... | -0.237932 |
-0.009312 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 30.96 | 0 | 30.96 | ... | ... | -0.23892 |
-0.009332 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.46 | 0 | 31.46 | ... | ... | -0.239894 |
-0.009353 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 31.96 | 0 | 31.96 | ... | ... | -0.240856 |
-0.009373 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.46 | 0 | 32.46 | ... | ... | -0.241806 |
-0.009393 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 32.96 | 0 | 32.96 | ... | ... | -0.242744 |
-0.009414 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.46 | 0 | 33.46 | ... | ... | -0.243671 |
-0.009433 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 33.96 | 0 | 33.96 | ... | ... | -0.244587 |
-0.009452 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.46 | 0 | 34.46 | ... | ... | -0.245492 |
-0.00947 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 34.96 | 0 | 34.96 | ... | ... | -0.246387 |
-0.009488 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.46 | 0 | 35.46 | ... | ... | -0.247271 |
-0.009506 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 35.96 | 0 | 35.96 | ... | ... | -0.248145 |
-0.009524 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.46 | 0 | 36.46 | ... | ... | -0.24901 |
-0.009542 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 36.96 | 0 | 36.96 | ... | ... | -0.249865 |
-0.009559 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.46 | 0 | 37.46 | ... | ... | -0.250712 |
-0.009576 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 37.96 | 0 | 37.96 | ... | ... | -0.251549 |
-0.009593 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.46 | 0 | 38.46 | ... | ... | -0.252378 |
-0.00961 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 38.96 | 0 | 38.96 | ... | ... | -0.253198 |
-0.009627 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.46 | 0 | 39.46 | ... | ... | -0.254011 |
-0.009643 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 39.96 | 0 | 39.96 | ... | ... | -0.254815 |
-0.009658 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.46 | 0 | 40.46 | ... | ... | -0.25561 |
-0.009674 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 40.96 | 0 | 40.96 | ... | ... | -0.256399 |
-0.009689 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.46 | 0 | 41.46 | ... | ... | -0.25718 |
-0.009704 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 41.96 | 0 | 41.96 | ... | ... | -0.257953 |
-0.00972 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.46 | 0 | 42.46 | ... | ... | -0.25872 |
-0.009735 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 42.96 | 0 | 42.96 | ... | ... | -0.25948 |
-0.00975 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.46 | 0 | 43.46 | ... | ... | -0.260233 |
-0.009765 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 43.96 | 0 | 43.96 | ... | ... | -0.260979 |
-0.00978 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.46 | 0 | 44.46 | ... | ... | -0.261719 |
-0.009794 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 44.96 | 0 | 44.96 | ... | ... | -0.262453 |
-0.009809 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.46 | 0 | 45.46 | ... | ... | -0.263179 |
-0.009823 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 45.96 | 0 | 45.96 | ... | ... | -0.2639 |
-0.009837 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.46 | 0 | 46.46 | ... | ... | -0.264615 |
-0.009851 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 46.96 | 0 | 46.96 | ... | ... | -0.265324 |
-0.009864 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.46 | 0 | 47.46 | ... | ... | -0.266027 |
-0.009877 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 47.96 | 0 | 47.96 | ... | ... | -0.266725 |
-0.00989 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.46 | 0 | 48.46 | ... | ... | -0.267418 |
-0.009903 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 48.96 | 0 | 48.96 | ... | ... | -0.268105 |
-0.009916 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.46 | 0 | 49.46 | ... | ... | -0.268787 |
-0.009929 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 49.96 | 0 | 49.96 | ... | ... | -0.269464 |
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.