Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.063374 | ... | ... | 21.87 | 0 | 21.87 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
-0.062981 | ... | ... | 21.37 | 0 | 21.37 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
-0.062574 | ... | ... | 20.87 | 0 | 20.87 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
-0.062153 | ... | ... | 20.37 | 0 | 20.37 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
-0.061718 | ... | ... | 19.87 | 0 | 19.87 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
-0.061269 | ... | ... | 19.37 | 0 | 19.37 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
-0.060806 | ... | ... | 18.87 | 0 | 18.87 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
-0.060328 | ... | ... | 18.37 | 0 | 18.37 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
-0.059834 | ... | ... | 17.87 | 0 | 17.87 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
-0.059326 | ... | ... | 17.37 | 0 | 17.37 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
-0.058802 | ... | ... | 16.87 | 0 | 16.87 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
-0.058261 | ... | ... | 16.37 | 0 | 16.37 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
-0.057704 | ... | ... | 15.87 | 0 | 15.87 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
-0.057129 | ... | ... | 15.37 | 0 | 15.37 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
-0.056536 | ... | ... | 14.87 | 0 | 14.87 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
-0.055924 | ... | ... | 14.37 | 0 | 14.37 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
-0.055292 | ... | ... | 13.87 | 0 | 13.87 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
-0.054638 | ... | ... | 13.37 | 0 | 13.37 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
-0.053963 | ... | ... | 12.87 | 0 | 12.87 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001012 |
-0.053264 | ... | ... | 12.37 | 0 | 12.37 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
-0.05254 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
-0.05179 | ... | ... | 11.37 | 0 | 11.37 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
-0.051011 | ... | ... | 10.87 | 0 | 10.87 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
-0.050201 | ... | ... | 10.37 | 0 | 10.37 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
-0.049358 | ... | ... | 9.87 | 0 | 9.87 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
-0.048479 | ... | ... | 9.37 | 0 | 9.37 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
-0.047747 | ... | ... | 8.88 | 0 | 8.88 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002339 |
-0.046781 | ... | ... | 8.38 | 0 | 8.38 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002911 |
-0.045946 | ... | ... | 7.88 | 0 | 7.88 | 36500 | 0.03 | 0 | 0.03 | ... | ... | -0.003428 |
-0.04505 | ... | ... | 7.39 | 0 | 7.39 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003895 |
-0.044254 | ... | ... | 6.90 | 0 | 6.90 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.004787 |
-0.043372 | ... | ... | 6.41 | 0 | 6.41 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.005566 |
-0.042552 | ... | ... | 5.92 | 0 | 5.92 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.006631 |
-0.041764 | ... | ... | 5.44 | 0 | 5.44 | 39000 | 0.12 | 0.03 | 0.09 | 0.12 | 0.12 | -0.009824 |
-0.040974 | ... | ... | 4.97 | 0 | 4.97 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.00921 |
-0.040283 | ... | ... | 4.50 | 0 | 4.50 | 40000 | 0.15 | 0 | 0.15 | ... | ... | -0.010806 |
-0.039759 | ... | ... | 4.05 | 0 | 4.05 | 40500 | 0.19 | 0 | 0.19 | ... | ... | -0.012477 |
-0.039307 | ... | ... | 3.62 | 0 | 3.62 | 41000 | 0.36 | 0.11 | 0.26 | 0.36 | 0.36 | -0.018264 |
-0.038944 | ... | ... | 3.20 | 0 | 3.20 | 41500 | 0.34 | 0 | 0.34 | 0.34 | 0.34 | -0.016363 |
-0.038657 | ... | ... | 2.81 | 0 | 2.81 | 42000 | 0.45 | 0 | 0.45 | ... | ... | -0.017959 |
-0.038196 | ... | ... | 2.44 | 0 | 2.44 | 42500 | 0.58 | 0 | 0.58 | ... | ... | -0.019099 |
-0.037754 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.95 | 0.22 | 0.74 | 0.95 | 0.95 | -0.02422 |
-0.036998 | ... | ... | 1.80 | 0 | 1.80 | 43500 | 0.93 | 0 | 0.93 | ... | ... | -0.019235 |
-0.031446 | 1.30 | 1.30 | 1.52 | -0.22 | 1.30 | 44000 | 1.41 | 0.27 | 1.15 | 1.41 | 1.41 | -0.023391 |
-0.034552 | ... | ... | 1.27 | 0 | 1.27 | 44500 | 1.40 | 0 | 1.40 | ... | ... | -0.014738 |
-0.028449 | 0.86 | 0.86 | 1.05 | -0.19 | 0.86 | 45000 | 1.68 | 0 | 1.68 | ... | ... | -0.009982 |
-0.031142 | ... | ... | 0.87 | 0 | 0.87 | 45500 | 2 | 0 | 2 | ... | ... | -0.001174 |
-0.023695 | 0.58 | 0.53 | 0.71 | -0.18 | 0.53 | 46000 | 2.34 | 0 | 2.34 | ... | ... | 0.00036 |
-0.026706 | ... | ... | 0.58 | 0 | 0.58 | 46500 | 2.71 | 0 | 2.71 | ... | ... | 0.000432 |
-0.0245 | ... | ... | 0.48 | 0 | 0.48 | 47000 | 3.10 | 0 | 3.10 | ... | ... | 0.000505 |
-0.022153 | ... | ... | 0.39 | 0 | 0.39 | 47500 | 3.51 | 0 | 3.51 | ... | ... | 0.000577 |
-0.020018 | ... | ... | 0.32 | 0 | 0.32 | 48000 | 3.94 | 0 | 3.94 | ... | ... | 0.000649 |
-0.01339 | 0.17 | 0.17 | 0.26 | -0.09 | 0.17 | 48500 | 4.38 | 0 | 4.38 | ... | ... | 0.000721 |
-0.015998 | ... | ... | 0.21 | 0 | 0.21 | 49000 | 4.83 | 0 | 4.83 | ... | ... | 0.000794 |
-0.014095 | ... | ... | 0.17 | 0 | 0.17 | 49500 | 5.29 | 0 | 5.29 | ... | ... | 0.000866 |
-0.012513 | ... | ... | 0.14 | 0 | 0.14 | 50000 | 5.76 | 0 | 5.76 | ... | ... | 0.000938 |
-0.011393 | ... | ... | 0.12 | 0 | 0.12 | 50500 | 6.24 | 0 | 6.24 | ... | ... | 0.001011 |
-0.010125 | ... | ... | 0.10 | 0 | 0.10 | 51000 | 6.72 | 0 | 6.72 | ... | ... | 0.001083 |
-0.009104 | ... | ... | 0.09 | 0 | 0.09 | 51500 | 7.20 | 0 | 7.20 | ... | ... | 0.001155 |
-0.0084 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 7.69 | 0 | 7.69 | ... | ... | 0.001227 |
-0.007629 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 8.18 | 0 | 8.18 | ... | ... | 0.0013 |
-0.006788 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 8.67 | 0 | 8.67 | ... | ... | 0.001372 |
-0.006374 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 9.16 | 0 | 9.16 | ... | ... | 0.001444 |
-0.005931 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 9.66 | 0 | 9.66 | ... | ... | 0.001516 |
-0.005459 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 10.15 | 0 | 10.15 | ... | ... | 0.001589 |
-0.004956 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 10.65 | 0 | 10.65 | ... | ... | 0.001661 |
-0.004999 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 11.15 | 0 | 11.15 | ... | ... | 0.001733 |
-0.004455 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 11.64 | 0 | 11.64 | ... | ... | 0.001806 |
-0.00449 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 12.14 | 0 | 12.14 | ... | ... | 0.001878 |
-0.003904 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 12.64 | 0 | 12.64 | ... | ... | 0.00195 |
-0.003931 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 13.14 | 0 | 13.14 | ... | ... | 0.002022 |
-0.003957 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 13.64 | 0 | 13.64 | ... | ... | 0.002095 |
-0.003321 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 14.14 | 0 | 14.14 | ... | ... | 0.002167 |
-0.003341 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 14.64 | 0 | 14.64 | ... | ... | 0.002239 |
-0.00336 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 15.13 | 0 | 15.13 | ... | ... | 0.002312 |
-0.003378 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 15.63 | 0 | 15.63 | ... | ... | 0.002384 |
-0.00268 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 16.13 | 0 | 16.13 | ... | ... | 0.002456 |
-0.002694 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 16.63 | 0 | 16.63 | ... | ... | 0.002528 |
-0.002707 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 17.13 | 0 | 17.13 | ... | ... | 0.002601 |
-0.002719 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 17.63 | 0 | 17.63 | ... | ... | 0.002673 |
-0.002731 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 18.13 | 0 | 18.13 | ... | ... | 0.002745 |
-0.001957 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.63 | 0 | 18.63 | ... | ... | 0.002818 |
-0.001965 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.13 | 0 | 19.13 | ... | ... | 0.00289 |
-0.001972 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.63 | 0 | 19.63 | ... | ... | 0.002962 |
-0.00198 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.13 | 0 | 20.13 | ... | ... | 0.003034 |
-0.001987 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.63 | 0 | 20.63 | ... | ... | 0.003107 |
-0.001994 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.13 | 0 | 21.13 | ... | ... | 0.003179 |
-0.001113 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.63 | 0 | 21.63 | ... | ... | 0.003251 |
-0.001116 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.13 | 0 | 22.13 | ... | ... | 0.003324 |
-0.00112 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.63 | 0 | 22.63 | ... | ... | 0.003396 |
-0.001123 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.13 | 0 | 23.13 | ... | ... | 0.003468 |
-0.001127 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.63 | 0 | 23.63 | ... | ... | 0.00354 |
-0.00113 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.13 | 0 | 24.13 | ... | ... | 0.003613 |
-0.001133 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.63 | 0 | 24.63 | ... | ... | 0.003685 |
-0.001136 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.13 | 0 | 25.13 | ... | ... | 0.003757 |
-0.001139 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.63 | 0 | 25.63 | ... | ... | 0.00383 |
-0.001142 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.13 | 0 | 26.13 | ... | ... | 0.003902 |
-0.001145 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.63 | 0 | 26.63 | ... | ... | 0.003974 |
-0.001148 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.13 | 0 | 27.13 | ... | ... | 0.004046 |
-0.001151 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.63 | 0 | 27.63 | ... | ... | 0.004119 |
-0.001154 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.13 | 0 | 28.13 | ... | ... | 0.004191 |
-0.001156 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.63 | 0 | 28.63 | ... | ... | 0.004263 |
-0.001159 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.13 | 0 | 29.13 | ... | ... | 0.004335 |
-0.001162 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.63 | 0 | 29.63 | ... | ... | 0.004408 |
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.