Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003196 | ... | ... | 21.76 | 0 | 21.76 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
0.003124 | ... | ... | 21.26 | 0 | 21.26 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
0.003051 | ... | ... | 20.76 | 0 | 20.76 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
0.002979 | ... | ... | 20.26 | 0 | 20.26 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
0.002906 | ... | ... | 19.76 | 0 | 19.76 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
0.002834 | ... | ... | 19.26 | 0 | 19.26 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
0.002761 | ... | ... | 18.76 | 0 | 18.76 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
0.002689 | ... | ... | 18.26 | 0 | 18.26 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
0.002617 | ... | ... | 17.76 | 0 | 17.76 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
0.002544 | ... | ... | 17.26 | 0 | 17.26 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
0.002472 | ... | ... | 16.76 | 0 | 16.76 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
0.002399 | ... | ... | 16.26 | 0 | 16.26 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
0.002327 | ... | ... | 15.76 | 0 | 15.76 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
0.002254 | ... | ... | 15.26 | 0 | 15.26 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
0.002182 | ... | ... | 14.76 | 0 | 14.76 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
0.002109 | ... | ... | 14.26 | 0 | 14.26 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
0.002037 | ... | ... | 13.76 | 0 | 13.76 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
0.001965 | ... | ... | 13.26 | 0 | 13.26 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
0.001892 | ... | ... | 12.76 | 0 | 12.76 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
0.00182 | ... | ... | 12.26 | 0 | 12.26 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
0.001747 | ... | ... | 11.76 | 0 | 11.76 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
0.001675 | ... | ... | 11.26 | 0 | 11.26 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
0.001602 | ... | ... | 10.76 | 0 | 10.76 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
0.00153 | ... | ... | 10.26 | 0 | 10.26 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
0.001457 | ... | ... | 9.76 | 0 | 9.76 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
0.001385 | ... | ... | 9.26 | 0 | 9.26 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
0.001313 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
0.00124 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.02 | 0 | 0.02 | ... | ... | -0.002584 |
0.001168 | ... | ... | 7.77 | 0 | 7.77 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002555 |
0.001095 | ... | ... | 7.27 | 0 | 7.27 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.00318 |
0.001023 | ... | ... | 6.77 | 0 | 6.77 | 36500 | 0.03 | 0 | 0.03 | ... | ... | -0.003746 |
0.00095 | ... | ... | 6.28 | 0 | 6.28 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.004257 |
0.000878 | ... | ... | 5.79 | 0 | 5.79 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.005232 |
0.000806 | ... | ... | 5.31 | 0 | 5.31 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.006544 |
0.000733 | ... | ... | 4.83 | 0 | 4.83 | 38500 | 0.08 | 0 | 0.08 | ... | ... | -0.008072 |
0.000661 | ... | ... | 4.36 | 0 | 4.36 | 39000 | 0.11 | 0 | 0.11 | ... | ... | -0.01041 |
0.000588 | ... | ... | 3.90 | 0 | 3.90 | 39500 | 0.15 | 0 | 0.15 | ... | ... | -0.012597 |
0.000516 | ... | ... | 3.46 | 0 | 3.46 | 40000 | 0.21 | 0 | 0.21 | ... | ... | -0.015358 |
0.000443 | ... | ... | 3.04 | 0 | 3.04 | 40500 | 0.29 | 0 | 0.29 | ... | ... | -0.018099 |
-0.007187 | ... | ... | 2.64 | 0 | 2.64 | 41000 | 0.39 | 0 | 0.39 | ... | ... | -0.020993 |
-0.012733 | ... | ... | 2.27 | 0 | 2.27 | 41500 | 0.51 | 0 | 0.51 | ... | ... | -0.023719 |
-0.01722 | ... | ... | 1.93 | 0 | 1.93 | 42000 | 0.67 | 0 | 0.67 | ... | ... | -0.026179 |
-0.020532 | ... | ... | 1.62 | 0 | 1.62 | 42500 | 0.86 | 0 | 0.86 | ... | ... | -0.028284 |
-0.022831 | ... | ... | 1.34 | 0 | 1.34 | 43000 | 1.08 | -0.01 | 1.08 | 1.08 | 1.08 | -0.029764 |
-0.024141 | ... | ... | 1.10 | 0 | 1.10 | 43500 | 1.34 | 0 | 1.34 | ... | ... | -0.030914 |
-0.024557 | ... | ... | 0.90 | 0 | 0.90 | 44000 | 1.64 | 0 | 1.64 | ... | ... | -0.031426 |
-0.024257 | ... | ... | 0.73 | 0 | 0.73 | 44500 | 1.96 | 0 | 1.96 | ... | ... | -0.031419 |
-0.023223 | ... | ... | 0.58 | 0 | 0.58 | 45000 | 2.32 | 0 | 2.32 | ... | ... | -0.03119 |
-0.021851 | ... | ... | 0.47 | 0 | 0.47 | 45500 | 2.70 | 0 | 2.70 | ... | ... | -0.030568 |
-0.020308 | ... | ... | 0.38 | 0 | 0.38 | 46000 | 3.11 | 0 | 3.11 | ... | ... | -0.029888 |
-0.018513 | ... | ... | 0.30 | 0 | 0.30 | 46500 | 3.53 | 0 | 3.53 | ... | ... | -0.029217 |
-0.016916 | ... | ... | 0.25 | 0 | 0.25 | 47000 | 3.98 | 0 | 3.98 | ... | ... | -0.028755 |
-0.015034 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 4.43 | 0 | 4.43 | ... | ... | -0.02811 |
-0.013534 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.89 | 0 | 4.89 | ... | ... | -0.027767 |
-0.012346 | ... | ... | 0.14 | 0 | 0.14 | 48500 | 5.36 | 0 | 5.36 | ... | ... | -0.02742 |
-0.011279 | ... | ... | 0.12 | 0 | 0.12 | 49000 | 5.84 | 0 | 5.84 | ... | ... | -0.027355 |
-0.010026 | ... | ... | 0.10 | 0 | 0.10 | 49500 | 6.32 | 0 | 6.32 | ... | ... | -0.027166 |
-0.00942 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 6.81 | 0 | 6.81 | ... | ... | -0.027369 |
-0.008289 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.30 | 0 | 7.30 | ... | ... | -0.027243 |
-0.007966 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 7.79 | 0 | 7.79 | ... | ... | -0.02731 |
-0.007115 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 8.28 | 0 | 8.28 | ... | ... | -0.027598 |
-0.006701 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.77 | 0 | 8.77 | ... | ... | -0.027566 |
-0.006252 | ... | ... | 0.05 | 0 | 0.05 | 52500 | 9.27 | 0 | 9.27 | ... | ... | -0.027779 |
-0.005769 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.76 | 0 | 9.76 | ... | ... | -0.027961 |
-0.005249 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 10.26 | 0 | 10.26 | ... | ... | -0.028419 |
-0.004691 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.76 | 0 | 10.76 | ... | ... | -0.028554 |
-0.004735 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.25 | 0 | 11.25 | ... | ... | -0.028665 |
-0.004127 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 11.75 | 0 | 11.75 | ... | ... | -0.029073 |
-0.004162 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 12.25 | 0 | 12.25 | ... | ... | -0.029147 |
-0.003502 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.75 | 0 | 12.75 | ... | ... | -0.029529 |
-0.003527 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.25 | 0 | 13.25 | ... | ... | -0.029902 |
-0.003552 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.75 | 0 | 13.75 | ... | ... | -0.030266 |
-0.003576 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.24 | 0 | 14.24 | ... | ... | -0.030282 |
-0.002843 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.74 | 0 | 14.74 | ... | ... | -0.030627 |
-0.00286 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 15.24 | 0 | 15.24 | ... | ... | -0.030964 |
-0.002877 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 15.74 | 0 | 15.74 | ... | ... | -0.031295 |
-0.002892 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 16.24 | 0 | 16.24 | ... | ... | -0.03162 |
-0.002908 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 16.74 | 0 | 16.74 | ... | ... | -0.031938 |
-0.002923 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 17.24 | 0 | 17.24 | ... | ... | -0.032252 |
-0.002937 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 17.74 | 0 | 17.74 | ... | ... | -0.03256 |
-0.002107 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.24 | 0 | 18.24 | ... | ... | -0.032863 |
-0.002116 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.74 | 0 | 18.74 | ... | ... | -0.033161 |
-0.002125 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.24 | 0 | 19.24 | ... | ... | -0.033455 |
-0.002134 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.74 | 0 | 19.74 | ... | ... | -0.033745 |
-0.002143 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.24 | 0 | 20.24 | ... | ... | -0.034031 |
-0.002151 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.74 | 0 | 20.74 | ... | ... | -0.034313 |
-0.002159 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.24 | 0 | 21.24 | ... | ... | -0.034592 |
-0.001206 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.74 | 0 | 21.74 | ... | ... | -0.034867 |
-0.00121 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.24 | 0 | 22.24 | ... | ... | -0.035139 |
-0.001214 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.74 | 0 | 22.74 | ... | ... | -0.035407 |
-0.001218 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.24 | 0 | 23.24 | ... | ... | -0.035673 |
-0.001221 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.74 | 0 | 23.74 | ... | ... | -0.035936 |
-0.001225 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.24 | 0 | 24.24 | ... | ... | -0.036196 |
-0.001229 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.74 | 0 | 24.74 | ... | ... | -0.036453 |
-0.001232 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.24 | 0 | 25.24 | ... | ... | -0.036708 |
-0.001236 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.74 | 0 | 25.74 | ... | ... | -0.036961 |
-0.001239 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.24 | 0 | 26.24 | ... | ... | -0.037211 |
-0.001242 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.74 | 0 | 26.74 | ... | ... | -0.037459 |
-0.001246 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.24 | 0 | 27.24 | ... | ... | -0.037704 |
-0.001249 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.74 | 0 | 27.74 | ... | ... | -0.037948 |
-0.001252 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.24 | 0 | 28.24 | ... | ... | -0.03819 |
-0.001255 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.74 | 0 | 28.74 | ... | ... | -0.038429 |
-0.001258 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.24 | 0 | 29.24 | ... | ... | -0.038667 |
-0.001261 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.74 | 0 | 29.74 | ... | ... | -0.038903 |
-0.001264 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.24 | 0 | 30.24 | ... | ... | -0.039137 |
-0.001267 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.74 | 0 | 30.74 | ... | ... | -0.03937 |
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.