Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003938 | ... | ... | 27.67 | 0 | 27.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
0.003584 | ... | ... | 25.17 | 0 | 25.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
0.003513 | ... | ... | 24.67 | 0 | 24.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
0.003442 | ... | ... | 24.17 | 0 | 24.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
0.003372 | ... | ... | 23.67 | 0 | 23.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
0.003301 | ... | ... | 23.17 | 0 | 23.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
0.00323 | ... | ... | 22.67 | 0 | 22.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
0.003159 | ... | ... | 22.17 | 0 | 22.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
0.003088 | ... | ... | 21.67 | 0 | 21.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
0.003018 | ... | ... | 21.17 | 0 | 21.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
0.002947 | ... | ... | 20.67 | 0 | 20.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
0.002876 | ... | ... | 20.17 | 0 | 20.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
0.002805 | ... | ... | 19.67 | 0 | 19.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
0.002734 | ... | ... | 19.17 | 0 | 19.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
0.002664 | ... | ... | 18.67 | 0 | 18.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
0.002593 | ... | ... | 18.17 | 0 | 18.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
0.002522 | ... | ... | 17.67 | 0 | 17.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
0.002451 | ... | ... | 17.17 | 0 | 17.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
0.00238 | ... | ... | 16.67 | 0 | 16.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
0.00231 | ... | ... | 16.17 | 0 | 16.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
0.002239 | ... | ... | 15.67 | 0 | 15.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
0.002168 | ... | ... | 15.17 | 0 | 15.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
0.002097 | ... | ... | 14.67 | 0 | 14.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
0.002026 | ... | ... | 14.17 | 0 | 14.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
0.001956 | ... | ... | 13.67 | 0 | 13.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
0.001885 | ... | ... | 13.17 | 0 | 13.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
0.001814 | ... | ... | 12.67 | 0 | 12.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
0.001743 | ... | ... | 12.17 | 0 | 12.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
0.001672 | ... | ... | 11.67 | 0 | 11.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
0.001602 | ... | ... | 11.17 | 0 | 11.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
0.001531 | ... | ... | 10.67 | 0 | 10.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
0.00146 | ... | ... | 10.17 | 0 | 10.17 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.002029 |
0.001389 | ... | ... | 9.68 | 0 | 9.68 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.002538 |
0.001318 | ... | ... | 9.18 | 0 | 9.18 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.002513 |
0.001248 | ... | ... | 8.68 | 0 | 8.68 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.003435 |
0.001177 | ... | ... | 8.19 | 0 | 8.19 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.003832 |
0.001106 | ... | ... | 7.70 | 0 | 7.70 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.004601 |
0.001035 | ... | ... | 7.21 | 0 | 7.21 | 40500 | 0.06 | 0 | 0.06 | ... | ... | -0.005292 |
0.000964 | ... | ... | 6.72 | 0 | 6.72 | 41000 | 0.07 | 0 | 0.07 | ... | ... | -0.005913 |
0.000894 | ... | ... | 6.24 | 0 | 6.24 | 41500 | 0.09 | 0 | 0.09 | ... | ... | -0.007105 |
0.000823 | ... | ... | 5.76 | 0 | 5.76 | 42000 | 0.11 | 0 | 0.11 | ... | ... | -0.008138 |
0.000433 | ... | ... | 5.29 | 0 | 5.29 | 42500 | 0.14 | 0 | 0.14 | ... | ... | -0.009547 |
-0.003066 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.18 | 0 | 0.18 | ... | ... | -0.011189 |
-0.00598 | ... | ... | 4.38 | 0 | 4.38 | 43500 | 0.23 | 0 | 0.23 | ... | ... | -0.01294 |
-0.009087 | ... | ... | 3.95 | 0 | 3.95 | 44000 | 0.30 | 0 | 0.30 | ... | ... | -0.015042 |
-0.012331 | ... | ... | 3.55 | 0 | 3.55 | 44500 | 0.39 | 0 | 0.39 | ... | ... | -0.01727 |
-0.020527 | 3.35 | 3.35 | 3.16 | 0.20 | 3.35 | 45000 | 0.50 | 0 | 0.50 | ... | ... | -0.019442 |
-0.018049 | ... | ... | 2.80 | 0 | 2.80 | 45500 | 0.64 | 0 | 0.64 | ... | ... | -0.02165 |
-0.020423 | ... | ... | 2.47 | 0 | 2.47 | 46000 | 0.81 | 0 | 0.81 | ... | ... | -0.02371 |
-0.022542 | ... | ... | 2.17 | 0 | 2.17 | 46500 | 1 | 0 | 1 | ... | ... | -0.025404 |
-0.024131 | ... | ... | 1.89 | 0 | 1.89 | 47000 | 1.21 | -0.01 | 1.22 | 1.21 | 1.21 | -0.026506 |
-0.025192 | ... | ... | 1.64 | 0 | 1.64 | 47500 | 1.48 | 0 | 1.48 | ... | ... | -0.027705 |
-0.025833 | ... | ... | 1.42 | 0 | 1.42 | 48000 | 1.75 | 0 | 1.75 | ... | ... | -0.028215 |
-0.025933 | ... | ... | 1.22 | 0 | 1.22 | 48500 | 2.05 | 0 | 2.05 | ... | ... | -0.028345 |
-0.025648 | ... | ... | 1.05 | 0 | 1.05 | 49000 | 2.37 | 0 | 2.37 | ... | ... | -0.028068 |
-0.024972 | ... | ... | 0.89 | 0 | 0.89 | 49500 | 2.72 | 0 | 2.72 | ... | ... | -0.027552 |
-0.023998 | ... | ... | 0.76 | 0 | 0.76 | 50000 | 3.08 | 0 | 3.08 | ... | ... | -0.026798 |
-0.022837 | ... | ... | 0.64 | 0 | 0.64 | 50500 | 3.46 | 0 | 3.46 | ... | ... | -0.025794 |
-0.021615 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.86 | 0 | 3.86 | ... | ... | -0.02475 |
-0.020182 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4.28 | 0 | 4.28 | ... | ... | -0.023656 |
-0.018772 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.71 | 0 | 4.71 | ... | ... | -0.022614 |
-0.017331 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 5.15 | 0 | 5.15 | ... | ... | -0.021571 |
-0.015943 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.60 | 0 | 5.60 | ... | ... | -0.020601 |
-0.0147 | ... | ... | 0.24 | 0 | 0.24 | 53500 | 6.05 | 0 | 6.05 | ... | ... | -0.019594 |
-0.013462 | ... | ... | 0.21 | 0 | 0.21 | 54000 | 6.52 | 0 | 6.52 | ... | ... | -0.018785 |
-0.01253 | ... | ... | 0.18 | 0 | 0.18 | 54500 | 6.99 | 0 | 6.99 | ... | ... | -0.018038 |
-0.011461 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 7.47 | 0 | 7.47 | ... | ... | -0.017606 |
-0.010541 | ... | ... | 0.14 | 0 | 0.14 | 55500 | 7.95 | 0 | 7.95 | ... | ... | -0.017101 |
-0.009817 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 8.43 | 0 | 8.43 | ... | ... | -0.016525 |
-0.009016 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 8.91 | 0 | 8.91 | ... | ... | -0.016124 |
-0.008476 | ... | ... | 0.10 | 0 | 0.10 | 57000 | 9.40 | 0 | 9.40 | ... | ... | -0.015928 |
-0.007888 | ... | ... | 0.09 | 0 | 0.09 | 57500 | 9.89 | 0 | 9.89 | ... | ... | -0.015701 |
-0.007252 | ... | ... | 0.08 | 0 | 0.08 | 58000 | 10.38 | 0 | 10.38 | ... | ... | -0.015445 |
-0.006565 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.87 | 0 | 10.87 | ... | ... | -0.015163 |
-0.006232 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.37 | 0 | 11.37 | ... | ... | -0.015132 |
-0.005879 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 11.86 | 0 | 11.86 | ... | ... | -0.015088 |
-0.005504 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.36 | 0 | 12.36 | ... | ... | -0.015032 |
-0.005108 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.85 | 0 | 12.85 | ... | ... | -0.014965 |
-0.00469 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.35 | 0 | 13.35 | ... | ... | -0.014887 |
-0.004725 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.84 | 0 | 13.84 | ... | ... | -0.014798 |
-0.004277 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.34 | 0 | 14.34 | ... | ... | -0.015005 |
-0.003805 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.84 | 0 | 14.84 | ... | ... | -0.014902 |
-0.003829 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.34 | 0 | 15.34 | ... | ... | -0.015101 |
-0.003853 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.84 | 0 | 15.84 | ... | ... | -0.015299 |
-0.003343 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.34 | 0 | 16.34 | ... | ... | -0.015494 |
-0.003362 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 16.83 | 0 | 16.83 | ... | ... | -0.01537 |
-0.00338 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 17.33 | 0 | 17.33 | ... | ... | -0.01556 |
-0.002831 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.83 | 0 | 17.83 | ... | ... | -0.015749 |
-0.002845 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.33 | 0 | 18.33 | ... | ... | -0.015935 |
-0.002858 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.83 | 0 | 18.83 | ... | ... | -0.016121 |
-0.002264 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.33 | 0 | 19.33 | ... | ... | -0.016305 |
-0.002274 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.83 | 0 | 19.83 | ... | ... | -0.016488 |
-0.002284 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 20.33 | 0 | 20.33 | ... | ... | -0.01667 |
-0.002293 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 20.83 | 0 | 20.83 | ... | ... | -0.01685 |
-0.002302 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 21.33 | 0 | 21.33 | ... | ... | -0.01703 |
-0.001647 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.83 | 0 | 21.83 | ... | ... | -0.017208 |
-0.001653 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.33 | 0 | 22.33 | ... | ... | -0.017386 |
-0.001659 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.83 | 0 | 22.83 | ... | ... | -0.017563 |
-0.001664 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.33 | 0 | 23.33 | ... | ... | -0.017738 |
-0.00167 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.83 | 0 | 23.83 | ... | ... | -0.017913 |
-0.001675 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.33 | 0 | 24.33 | ... | ... | -0.018087 |
-0.000933 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.83 | 0 | 24.83 | ... | ... | -0.018261 |
-0.000936 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.33 | 0 | 25.33 | ... | ... | -0.018433 |
-0.000939 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.83 | 0 | 25.83 | ... | ... | -0.018605 |
-0.000941 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.33 | 0 | 26.33 | ... | ... | -0.018776 |
-0.000944 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.83 | 0 | 26.83 | ... | ... | -0.018947 |
-0.000946 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.33 | 0 | 27.33 | ... | ... | -0.019117 |
-0.000949 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.83 | 0 | 27.83 | ... | ... | -0.019286 |
-0.000951 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.33 | 0 | 28.33 | ... | ... | -0.019455 |
-0.000953 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.83 | 0 | 28.83 | ... | ... | -0.019623 |
-0.000956 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.33 | 0 | 29.33 | ... | ... | -0.01979 |
-0.000958 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.83 | 0 | 29.83 | ... | ... | -0.019958 |
-0.00096 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.33 | 0 | 30.33 | ... | ... | -0.020124 |
-0.000962 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.83 | 0 | 30.83 | ... | ... | -0.02029 |
-0.000964 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.33 | 0 | 31.33 | ... | ... | -0.020456 |
-0.000967 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.83 | 0 | 31.83 | ... | ... | -0.020621 |
-0.000969 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.33 | 0 | 32.33 | ... | ... | -0.020786 |
-0.000971 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.83 | 0 | 32.83 | ... | ... | -0.02095 |
-0.000973 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.33 | 0 | 33.33 | ... | ... | -0.021114 |
-0.000975 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.83 | 0 | 33.83 | ... | ... | -0.021277 |
-0.000977 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.33 | 0 | 34.33 | ... | ... | -0.02144 |
-0.000979 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.83 | 0 | 34.83 | ... | ... | -0.021603 |
-0.000981 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.33 | 0 | 35.33 | ... | ... | -0.021765 |
-0.000983 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.83 | 0 | 35.83 | ... | ... | -0.021927 |
-0.000984 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.33 | 0 | 36.33 | ... | ... | -0.022089 |
-0.000986 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.83 | 0 | 36.83 | ... | ... | -0.02225 |
-0.000988 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.33 | 0 | 37.33 | ... | ... | -0.022411 |
-0.00099 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.83 | 0 | 37.83 | ... | ... | -0.022571 |
-0.000991 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.33 | 0 | 38.33 | ... | ... | -0.022732 |
-0.000993 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.83 | 0 | 38.83 | ... | ... | -0.022892 |
-0.000995 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.33 | 0 | 39.33 | ... | ... | -0.023051 |
-0.000997 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.83 | 0 | 39.83 | ... | ... | -0.023211 |
-0.000998 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.33 | 0 | 40.33 | ... | ... | -0.02337 |
-0.001 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.83 | 0 | 40.83 | ... | ... | -0.023528 |
-0.001001 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.33 | 0 | 41.33 | ... | ... | -0.023687 |
-0.001003 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.83 | 0 | 41.83 | ... | ... | -0.023845 |
-0.001005 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.33 | 0 | 42.33 | ... | ... | -0.024003 |
-0.001006 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.83 | 0 | 42.83 | ... | ... | -0.024161 |
-0.001008 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.33 | 0 | 43.33 | ... | ... | -0.024318 |
-0.001009 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.83 | 0 | 43.83 | ... | ... | -0.024475 |
-0.001011 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.33 | 0 | 44.33 | ... | ... | -0.024632 |
-0.001012 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.83 | 0 | 44.83 | ... | ... | -0.024789 |
-0.001014 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.33 | 0 | 45.33 | ... | ... | -0.024945 |
-0.001015 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.83 | 0 | 45.83 | ... | ... | -0.025102 |
-0.001017 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.33 | 0 | 46.33 | ... | ... | -0.025257 |
-0.001018 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.83 | 0 | 46.83 | ... | ... | -0.025413 |
-0.00102 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.33 | 0 | 47.33 | ... | ... | -0.025569 |
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.