Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002984 | ... | ... | 24.67 | 0 | 24.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.013486 |
-0.001667 | ... | ... | 22.67 | 0 | 22.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.013339 |
-0.001329 | ... | ... | 22.17 | 0 | 22.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.0133 |
-0.000988 | ... | ... | 21.67 | 0 | 21.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.013259 |
-0.000643 | ... | ... | 21.17 | 0 | 21.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.013217 |
-0.000292 | ... | ... | 20.67 | 0 | 20.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.013174 |
0.000064 | ... | ... | 20.17 | 0 | 20.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.013129 |
0.000428 | ... | ... | 19.67 | 0 | 19.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.013083 |
0.000802 | ... | ... | 19.17 | 0 | 19.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.013036 |
0.001188 | ... | ... | 18.67 | 0 | 18.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.012987 |
0.001592 | ... | ... | 18.17 | 0 | 18.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.012936 |
0.002025 | ... | ... | 17.67 | 0 | 17.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.012885 |
0.002494 | ... | ... | 17.17 | 0 | 17.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.012832 |
0.002421 | ... | ... | 16.67 | 0 | 16.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.012777 |
0.002348 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.01272 |
0.002276 | ... | ... | 15.67 | 0 | 15.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.012661 |
0.002203 | ... | ... | 15.17 | 0 | 15.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.0126 |
0.002131 | ... | ... | 14.67 | 0 | 14.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.012537 |
0.002058 | ... | ... | 14.17 | 0 | 14.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.012472 |
0.001985 | ... | ... | 13.67 | 0 | 13.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.012403 |
0.001913 | ... | ... | 13.17 | 0 | 13.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.012333 |
0.00184 | ... | ... | 12.67 | 0 | 12.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.012261 |
0.001767 | ... | ... | 12.17 | 0 | 12.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.012186 |
0.001695 | ... | ... | 11.67 | 0 | 11.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.012105 |
0.001622 | ... | ... | 11.17 | 0 | 11.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.012022 |
0.00155 | ... | ... | 10.67 | 0 | 10.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.011936 |
0.001477 | ... | ... | 10.17 | 0 | 10.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.011845 |
0.001404 | ... | ... | 9.67 | 0 | 9.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.011751 |
0.001332 | ... | ... | 9.17 | 0 | 9.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.011651 |
0.001259 | ... | ... | 8.67 | 0 | 8.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.011544 |
0.001187 | ... | ... | 8.17 | 0 | 8.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.011433 |
0.001114 | ... | ... | 7.67 | 0 | 7.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.011316 |
0.001041 | ... | ... | 7.17 | 0 | 7.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.011187 |
0.000969 | ... | ... | 6.67 | 0 | 6.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.011054 |
0.000896 | ... | ... | 6.17 | 0 | 6.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.010907 |
0.000823 | ... | ... | 5.67 | 0 | 5.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.010751 |
0.000751 | ... | ... | 5.17 | 0 | 5.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.01058 |
0.000678 | ... | ... | 4.67 | 0 | 4.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.010392 |
0.000606 | ... | ... | 4.17 | 0 | 4.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.010185 |
0.000533 | ... | ... | 3.67 | 0 | 3.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.009951 |
0.00046 | ... | ... | 3.17 | 0 | 3.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.009685 |
-0.001609 | ... | ... | 2.67 | 0 | 2.67 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.016322 |
-0.016066 | ... | ... | 2.18 | 0 | 2.18 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.026683 |
-0.034038 | ... | ... | 1.70 | 0 | 1.70 | 43000 | 0.04 | 0 | 0.04 | ... | ... | -0.041832 |
-0.061735 | ... | ... | 1.25 | 0 | 1.25 | 43500 | 0.09 | 0 | 0.09 | ... | ... | -0.066963 |
-0.091813 | ... | ... | 0.86 | 0 | 0.86 | 44000 | 0.20 | 0 | 0.20 | ... | ... | -0.095232 |
-0.10985 | ... | ... | 0.54 | 0 | 0.54 | 44500 | 0.38 | 0 | 0.38 | ... | ... | -0.112416 |
-0.106611 | ... | ... | 0.30 | 0 | 0.30 | 45000 | 0.64 | 0 | 0.64 | ... | ... | -0.1093 |
-0.087084 | ... | ... | 0.16 | 0 | 0.16 | 45500 | 1 | 0 | 1 | ... | ... | -0.090843 |
-0.061352 | ... | ... | 0.08 | 0 | 0.08 | 46000 | 1.42 | 0 | 1.42 | ... | ... | -0.066964 |
-0.046725 | ... | ... | 0.05 | 0 | 0.05 | 46500 | 1.89 | 0 | 1.89 | ... | ... | -0.054135 |
-0.036887 | ... | ... | 0.03 | 0 | 0.03 | 47000 | 2.37 | 0 | 2.37 | ... | ... | -0.045937 |
-0.028393 | ... | ... | 0.02 | 0 | 0.02 | 47500 | 2.86 | 0 | 2.86 | ... | ... | -0.039086 |
-0.023539 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 3.36 | 0 | 3.36 | ... | ... | -0.03555 |
-0.024251 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 3.86 | 0 | 3.86 | ... | ... | -0.036817 |
-0.018005 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 4.35 | 0 | 4.35 | ... | ... | -0.03211 |
-0.018391 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 4.85 | 0 | 4.85 | ... | ... | -0.032999 |
-0.010636 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.35 | 0 | 5.35 | ... | ... | -0.027301 |
-0.010803 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.85 | 0 | 5.85 | ... | ... | -0.027944 |
-0.010956 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.35 | 0 | 6.35 | ... | ... | -0.028554 |
-0.011098 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.85 | 0 | 6.85 | ... | ... | -0.029138 |
-0.011231 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.35 | 0 | 7.35 | ... | ... | -0.029695 |
-0.011356 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.85 | 0 | 7.85 | ... | ... | -0.030235 |
-0.01147 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.35 | 0 | 8.35 | ... | ... | -0.030757 |
-0.011581 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.85 | 0 | 8.85 | ... | ... | -0.031261 |
-0.011687 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.35 | 0 | 9.35 | ... | ... | -0.031752 |
-0.011784 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.85 | 0 | 9.85 | ... | ... | -0.032233 |
-0.011877 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.35 | 0 | 10.35 | ... | ... | -0.032699 |
-0.011969 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.85 | 0 | 10.85 | ... | ... | -0.033157 |
-0.012055 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.35 | 0 | 11.35 | ... | ... | -0.033606 |
-0.012136 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.85 | 0 | 11.85 | ... | ... | -0.034046 |
-0.012215 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.35 | 0 | 12.35 | ... | ... | -0.034478 |
-0.012292 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.85 | 0 | 12.85 | ... | ... | -0.034904 |
-0.012365 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.35 | 0 | 13.35 | ... | ... | -0.035324 |
-0.012435 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.85 | 0 | 13.85 | ... | ... | -0.035739 |
-0.012503 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.35 | 0 | 14.35 | ... | ... | -0.036145 |
-0.012569 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.85 | 0 | 14.85 | ... | ... | -0.036547 |
-0.012633 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.35 | 0 | 15.35 | ... | ... | -0.036945 |
-0.012693 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.85 | 0 | 15.85 | ... | ... | -0.03734 |
-0.012753 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.35 | 0 | 16.35 | ... | ... | -0.037731 |
-0.012811 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.85 | 0 | 16.85 | ... | ... | -0.038118 |
-0.012868 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.35 | 0 | 17.35 | ... | ... | -0.0385 |
-0.012924 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.85 | 0 | 17.85 | ... | ... | -0.038878 |
-0.012976 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.35 | 0 | 18.35 | ... | ... | -0.039254 |
-0.013027 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.85 | 0 | 18.85 | ... | ... | -0.039627 |
-0.013076 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.35 | 0 | 19.35 | ... | ... | -0.039997 |
-0.013126 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.85 | 0 | 19.85 | ... | ... | -0.040365 |
-0.013175 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.35 | 0 | 20.35 | ... | ... | -0.04073 |
-0.013223 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.85 | 0 | 20.85 | ... | ... | -0.041092 |
-0.013268 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.35 | 0 | 21.35 | ... | ... | -0.041452 |
-0.013312 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.85 | 0 | 21.85 | ... | ... | -0.04181 |
-0.013355 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.35 | 0 | 22.35 | ... | ... | -0.042167 |
-0.013398 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.85 | 0 | 22.85 | ... | ... | -0.042521 |
-0.01344 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.35 | 0 | 23.35 | ... | ... | -0.042874 |
-0.013481 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.85 | 0 | 23.85 | ... | ... | -0.043226 |
-0.013521 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.35 | 0 | 24.35 | ... | ... | -0.043576 |
-0.01356 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.85 | 0 | 24.85 | ... | ... | -0.043922 |
-0.013598 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.35 | 0 | 25.35 | ... | ... | -0.044267 |
-0.013635 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.85 | 0 | 25.85 | ... | ... | -0.044611 |
-0.013672 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.35 | 0 | 26.35 | ... | ... | -0.044953 |
-0.013709 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.85 | 0 | 26.85 | ... | ... | -0.045295 |
-0.013745 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.35 | 0 | 27.35 | ... | ... | -0.045635 |
-0.01378 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.85 | 0 | 27.85 | ... | ... | -0.045974 |
-0.013815 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.35 | 0 | 28.35 | ... | ... | -0.046312 |
-0.013849 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.85 | 0 | 28.85 | ... | ... | -0.046649 |
-0.013882 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.35 | 0 | 29.35 | ... | ... | -0.046985 |
-0.013914 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.85 | 0 | 29.85 | ... | ... | -0.047319 |
-0.013945 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.35 | 0 | 30.35 | ... | ... | -0.047652 |
-0.013976 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.85 | 0 | 30.85 | ... | ... | -0.047983 |
-0.014007 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.35 | 0 | 31.35 | ... | ... | -0.048314 |
-0.014037 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.85 | 0 | 31.85 | ... | ... | -0.048645 |
-0.014068 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.35 | 0 | 32.35 | ... | ... | -0.048974 |
-0.014098 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.85 | 0 | 32.85 | ... | ... | -0.049303 |
-0.014128 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.35 | 0 | 33.35 | ... | ... | -0.049631 |
-0.014157 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.85 | 0 | 33.85 | ... | ... | -0.049958 |
-0.014185 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.35 | 0 | 34.35 | ... | ... | -0.050285 |
-0.014212 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.85 | 0 | 34.85 | ... | ... | -0.05061 |
-0.014239 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.35 | 0 | 35.35 | ... | ... | -0.050936 |
-0.014266 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.85 | 0 | 35.85 | ... | ... | -0.05126 |
-0.014293 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.35 | 0 | 36.35 | ... | ... | -0.051584 |
-0.014319 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.85 | 0 | 36.85 | ... | ... | -0.051907 |
-0.014345 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.35 | 0 | 37.35 | ... | ... | -0.052228 |
-0.014371 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.85 | 0 | 37.85 | ... | ... | -0.052549 |
-0.014396 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.35 | 0 | 38.35 | ... | ... | -0.052869 |
-0.014422 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.85 | 0 | 38.85 | ... | ... | -0.053189 |
-0.014446 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.35 | 0 | 39.35 | ... | ... | -0.053508 |
-0.01447 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.85 | 0 | 39.85 | ... | ... | -0.053827 |
-0.014493 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.35 | 0 | 40.35 | ... | ... | -0.054145 |
-0.014516 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.85 | 0 | 40.85 | ... | ... | -0.054463 |
-0.014539 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.35 | 0 | 41.35 | ... | ... | -0.05478 |
-0.014562 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.85 | 0 | 41.85 | ... | ... | -0.055097 |
-0.014585 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.35 | 0 | 42.35 | ... | ... | -0.055414 |
-0.014607 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.85 | 0 | 42.85 | ... | ... | -0.05573 |
-0.01463 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.35 | 0 | 43.35 | ... | ... | -0.056045 |
-0.014652 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.85 | 0 | 43.85 | ... | ... | -0.05636 |
-0.014674 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.35 | 0 | 44.35 | ... | ... | -0.056675 |
-0.014696 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.85 | 0 | 44.85 | ... | ... | -0.05699 |
-0.014718 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.35 | 0 | 45.35 | ... | ... | -0.057303 |
-0.01474 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.85 | 0 | 45.85 | ... | ... | -0.057616 |
-0.01476 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.35 | 0 | 46.35 | ... | ... | -0.057928 |
-0.01478 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.85 | 0 | 46.85 | ... | ... | -0.058239 |
-0.0148 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.35 | 0 | 47.35 | ... | ... | -0.058551 |
-0.01482 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.85 | 0 | 47.85 | ... | ... | -0.058862 |
-0.01484 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.35 | 0 | 48.35 | ... | ... | -0.059173 |
-0.014859 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.85 | 0 | 48.85 | ... | ... | -0.059483 |
-0.014878 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.35 | 0 | 49.35 | ... | ... | -0.059793 |
-0.014898 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.85 | 0 | 49.85 | ... | ... | -0.060103 |
-0.014917 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.35 | 0 | 50.35 | ... | ... | -0.060412 |
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.