Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003511 | ... | ... | 24.12 | 0 | 24.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.003842 |
0 | ... | ... | ... | ... | ... | 22000 | ... | ... | ... | ... | ... | 0 |
0.003148 | ... | ... | 21.62 | 0 | 21.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003787 |
0.003075 | ... | ... | 21.12 | 0 | 21.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
0.003003 | ... | ... | 20.62 | 0 | 20.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003763 |
0.00293 | ... | ... | 20.12 | 0 | 20.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00375 |
0.002857 | ... | ... | 19.62 | 0 | 19.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.003737 |
0.002785 | ... | ... | 19.12 | 0 | 19.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.003724 |
0.002712 | ... | ... | 18.62 | 0 | 18.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00371 |
0.00264 | ... | ... | 18.12 | 0 | 18.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.003695 |
0.002567 | ... | ... | 17.62 | 0 | 17.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00368 |
0.002494 | ... | ... | 17.12 | 0 | 17.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
0.002422 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00365 |
0.002349 | ... | ... | 16.12 | 0 | 16.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.003634 |
0.002277 | ... | ... | 15.62 | 0 | 15.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.003617 |
0.002204 | ... | ... | 15.12 | 0 | 15.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.003599 |
0.002131 | ... | ... | 14.62 | 0 | 14.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.003581 |
0.002059 | ... | ... | 14.12 | 0 | 14.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.003563 |
0.001986 | ... | ... | 13.62 | 0 | 13.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003543 |
0.001914 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003523 |
0.001841 | ... | ... | 12.62 | 0 | 12.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
0.001768 | ... | ... | 12.12 | 0 | 12.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003481 |
0.001696 | ... | ... | 11.62 | 0 | 11.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
0.001623 | ... | ... | 11.12 | 0 | 11.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003434 |
0.001551 | ... | ... | 10.62 | 0 | 10.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00341 |
0.001478 | ... | ... | 10.12 | 0 | 10.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
0.001405 | ... | ... | 9.62 | 0 | 9.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003357 |
0.001333 | ... | ... | 9.12 | 0 | 9.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003329 |
0.00126 | ... | ... | 8.62 | 0 | 8.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.003298 |
0.001188 | ... | ... | 8.12 | 0 | 8.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
0.001115 | ... | ... | 7.62 | 0 | 7.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003233 |
0.001042 | ... | ... | 7.12 | 0 | 7.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003196 |
0.00097 | ... | ... | 6.62 | 0 | 6.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003158 |
0.000897 | ... | ... | 6.12 | 0 | 6.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003116 |
0.000825 | ... | ... | 5.62 | 0 | 5.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
0.000752 | ... | ... | 5.12 | 0 | 5.12 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.003023 |
0.00068 | ... | ... | 4.63 | 0 | 4.63 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.005221 |
0.000607 | ... | ... | 4.13 | 0 | 4.13 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.007054 |
0.000534 | ... | ... | 3.64 | 0 | 3.64 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.010227 |
0.000462 | ... | ... | 3.16 | 0 | 3.16 | 41000 | 0.07 | 0.03 | 0.04 | 0.07 | 0.07 | -0.020255 |
0.000389 | ... | ... | 2.68 | 0 | 2.68 | 41500 | 0.11 | 0.05 | 0.06 | 0.11 | 0.11 | -0.027306 |
-0.011845 | ... | ... | 2.22 | 0 | 2.22 | 42000 | 0.08 | -0.02 | 0.10 | 0.19 | 0.08 | -0.021202 |
0.000244 | 1.41 | 1.41 | 1.78 | -0.38 | 1.41 | 42500 | 0.15 | -0.02 | 0.17 | 0.15 | 0.15 | -0.030417 |
-0.033607 | ... | ... | 1.39 | 0 | 1.39 | 43000 | 0.27 | 0 | 0.27 | ... | ... | -0.040074 |
-0.042378 | ... | ... | 1.05 | 0 | 1.05 | 43500 | 0.39 | -0.04 | 0.43 | 0.66 | 0.39 | -0.044499 |
-0.040697 | 0.70 | 0.67 | 0.77 | -0.10 | 0.67 | 44000 | 0.62 | -0.03 | 0.65 | 1 | 0.62 | -0.050091 |
-0.053368 | 0.61 | 0.48 | 0.55 | 0.07 | 0.61 | 44500 | 0.93 | 0 | 0.93 | ... | ... | -0.052979 |
-0.049456 | 0.45 | 0.30 | 0.38 | 0.05 | 0.42 | 45000 | 1.26 | 0 | 1.26 | ... | ... | -0.050669 |
-0.043639 | 0.29 | 0.20 | 0.25 | 0.04 | 0.29 | 45500 | 1.63 | 0 | 1.63 | ... | ... | -0.045653 |
-0.036014 | 0.24 | 0.13 | 0.16 | 0.03 | 0.19 | 46000 | 2.50 | 0.46 | 2.04 | 2.50 | 2.50 | -0.087225 |
-0.022538 | 0.11 | 0.09 | 0.10 | -0.02 | 0.09 | 46500 | 2.48 | 0 | 2.48 | ... | ... | -0.035169 |
-0.025799 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.95 | 0 | 2.95 | ... | ... | -0.031455 |
-0.015598 | 0.05 | 0.05 | 0.05 | -0.01 | 0.05 | 47500 | 3.43 | 0 | 3.43 | ... | ... | -0.029212 |
-0.014778 | 0.05 | 0.04 | 0.04 | 0 | 0.04 | 48000 | 3.92 | 0 | 3.92 | ... | ... | -0.028349 |
-0.012211 | ... | ... | 0.03 | 0 | 0.03 | 48500 | 4.41 | 0 | 4.41 | ... | ... | -0.027135 |
-0.012518 | 0.03 | 0.03 | 0.03 | 0.01 | 0.03 | 49000 | 4.90 | 0 | 4.90 | ... | ... | -0.026811 |
-0.009314 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 5.40 | 0 | 5.40 | ... | ... | -0.026332 |
-0.00949 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 50000 | 5.90 | 0 | 5.90 | ... | ... | -0.027014 |
-0.007671 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 6.39 | 0 | 6.39 | ... | ... | -0.026329 |
-0.005607 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.89 | 0 | 6.89 | ... | ... | -0.02691 |
-0.00568 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 7.39 | 0 | 7.39 | ... | ... | -0.026056 |
-0.005749 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.89 | 0 | 7.89 | ... | ... | -0.026562 |
-0.003276 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 8.38 | 0 | 8.38 | ... | ... | -0.025567 |
-0.003307 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.88 | 0 | 8.88 | ... | ... | -0.026014 |
-0.003338 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.38 | 0 | 9.38 | ... | ... | -0.026448 |
-0.003365 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.88 | 0 | 9.88 | ... | ... | -0.026868 |
-0.003392 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.38 | 0 | 10.38 | ... | ... | -0.027278 |
-0.003418 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.88 | 0 | 10.88 | ... | ... | -0.027677 |
-0.003443 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.38 | 0 | 11.38 | ... | ... | -0.028066 |
-0.003466 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.88 | 0 | 11.88 | ... | ... | -0.028447 |
-0.003489 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.38 | 0 | 12.38 | ... | ... | -0.02882 |
-0.003511 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.88 | 0 | 12.88 | ... | ... | -0.029186 |
-0.003531 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.38 | 0 | 13.38 | ... | ... | -0.029545 |
-0.003551 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.88 | 0 | 13.88 | ... | ... | -0.029899 |
-0.003571 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.38 | 0 | 14.38 | ... | ... | -0.030246 |
-0.00359 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.88 | 0 | 14.88 | ... | ... | -0.030588 |
-0.003608 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.38 | 0 | 15.38 | ... | ... | -0.030925 |
-0.003625 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.88 | 0 | 15.88 | ... | ... | -0.031258 |
-0.003642 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.38 | 0 | 16.38 | ... | ... | -0.031586 |
-0.003659 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.88 | 0 | 16.88 | ... | ... | -0.03191 |
-0.003675 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.38 | 0 | 17.38 | ... | ... | -0.032231 |
-0.003691 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.88 | 0 | 17.88 | ... | ... | -0.032547 |
-0.003706 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.38 | 0 | 18.38 | ... | ... | -0.032861 |
-0.003721 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.88 | 0 | 18.88 | ... | ... | -0.033172 |
-0.003735 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.38 | 0 | 19.38 | ... | ... | -0.033479 |
-0.003749 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.88 | 0 | 19.88 | ... | ... | -0.033784 |
-0.003763 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.38 | 0 | 20.38 | ... | ... | -0.034086 |
-0.003777 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.88 | 0 | 20.88 | ... | ... | -0.034385 |
-0.00379 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.38 | 0 | 21.38 | ... | ... | -0.034682 |
-0.003802 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.88 | 0 | 21.88 | ... | ... | -0.034976 |
-0.003815 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.38 | 0 | 22.38 | ... | ... | -0.035269 |
-0.003827 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.88 | 0 | 22.88 | ... | ... | -0.035559 |
-0.003839 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.38 | 0 | 23.38 | ... | ... | -0.035848 |
-0.00385 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.88 | 0 | 23.88 | ... | ... | -0.036134 |
-0.003862 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.38 | 0 | 24.38 | ... | ... | -0.036418 |
-0.003873 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.88 | 0 | 24.88 | ... | ... | -0.036701 |
-0.003884 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.38 | 0 | 25.38 | ... | ... | -0.036982 |
-0.003895 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.88 | 0 | 25.88 | ... | ... | -0.037262 |
-0.003905 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.38 | 0 | 26.38 | ... | ... | -0.03754 |
-0.003916 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.88 | 0 | 26.88 | ... | ... | -0.037817 |
-0.003926 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.38 | 0 | 27.38 | ... | ... | -0.038092 |
-0.003936 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.88 | 0 | 27.88 | ... | ... | -0.038366 |
-0.003946 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.38 | 0 | 28.38 | ... | ... | -0.038638 |
-0.003956 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.88 | 0 | 28.88 | ... | ... | -0.038909 |
-0.003965 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.38 | 0 | 29.38 | ... | ... | -0.039179 |
-0.003974 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.88 | 0 | 29.88 | ... | ... | -0.039448 |
-0.003983 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.38 | 0 | 30.38 | ... | ... | -0.039716 |
-0.003992 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.88 | 0 | 30.88 | ... | ... | -0.039982 |
-0.004001 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.38 | 0 | 31.38 | ... | ... | -0.040248 |
-0.004009 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.88 | 0 | 31.88 | ... | ... | -0.040513 |
-0.004018 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.38 | 0 | 32.38 | ... | ... | -0.040776 |
-0.004027 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.88 | 0 | 32.88 | ... | ... | -0.041039 |
-0.004035 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.38 | 0 | 33.38 | ... | ... | -0.041301 |
-0.004043 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.88 | 0 | 33.88 | ... | ... | -0.041561 |
-0.004051 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.38 | 0 | 34.38 | ... | ... | -0.041821 |
-0.004059 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.88 | 0 | 34.88 | ... | ... | -0.04208 |
-0.004067 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.38 | 0 | 35.38 | ... | ... | -0.042338 |
-0.004075 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.88 | 0 | 35.88 | ... | ... | -0.042595 |
-0.004082 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.38 | 0 | 36.38 | ... | ... | -0.042852 |
-0.00409 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.88 | 0 | 36.88 | ... | ... | -0.043108 |
-0.004097 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.38 | 0 | 37.38 | ... | ... | -0.043363 |
-0.004105 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.88 | 0 | 37.88 | ... | ... | -0.043618 |
-0.004112 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.38 | 0 | 38.38 | ... | ... | -0.043871 |
-0.004119 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.88 | 0 | 38.88 | ... | ... | -0.044125 |
-0.004126 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.38 | 0 | 39.38 | ... | ... | -0.044377 |
-0.004133 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.88 | 0 | 39.88 | ... | ... | -0.044629 |
-0.00414 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.38 | 0 | 40.38 | ... | ... | -0.04488 |
-0.004146 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.88 | 0 | 40.88 | ... | ... | -0.045131 |
-0.004153 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.38 | 0 | 41.38 | ... | ... | -0.045381 |
-0.004159 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.88 | 0 | 41.88 | ... | ... | -0.04563 |
-0.004166 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.38 | 0 | 42.38 | ... | ... | -0.045879 |
-0.004172 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.88 | 0 | 42.88 | ... | ... | -0.046127 |
-0.004179 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.38 | 0 | 43.38 | ... | ... | -0.046375 |
-0.004185 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.88 | 0 | 43.88 | ... | ... | -0.046622 |
-0.004191 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.38 | 0 | 44.38 | ... | ... | -0.046869 |
-0.004198 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.88 | 0 | 44.88 | ... | ... | -0.047115 |
-0.004204 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.38 | 0 | 45.38 | ... | ... | -0.047361 |
-0.00421 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.88 | 0 | 45.88 | ... | ... | -0.047606 |
-0.004216 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.38 | 0 | 46.38 | ... | ... | -0.047851 |
-0.004222 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.88 | 0 | 46.88 | ... | ... | -0.048096 |
-0.004227 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.38 | 0 | 47.38 | ... | ... | -0.04834 |
-0.004233 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.88 | 0 | 47.88 | ... | ... | -0.048584 |
-0.004239 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.38 | 0 | 48.38 | ... | ... | -0.048827 |
-0.004244 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.88 | 0 | 48.88 | ... | ... | -0.049069 |
-0.00425 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.38 | 0 | 49.38 | ... | ... | -0.049311 |
-0.004255 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.88 | 0 | 49.88 | ... | ... | -0.049553 |
-0.004261 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.38 | 0 | 50.38 | ... | ... | -0.049794 |
-0.004266 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.88 | 0 | 50.88 | ... | ... | -0.050035 |
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.