Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003219 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
0.003147 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
0.003075 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
0.003002 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
0.00293 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
0.002858 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
0.002786 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
0.002714 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
0.002641 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
0.002569 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
0.002497 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
0.002425 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
0.002353 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
0.00228 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
0.002208 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
0.002136 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
0.002064 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
0.001992 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
0.001919 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
0.001847 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
0.001775 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
0.001703 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001346 |
0.00163 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
0.001558 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
0.001486 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
0.001414 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
0.001342 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
0.001269 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
0.001197 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.003141 |
0.001125 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.003104 |
0.001053 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.00386 |
0.000981 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.004542 |
0.000908 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.005817 |
0.000836 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.007513 |
0.000764 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.008967 |
0.000692 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.011588 |
0.00062 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | -0.00992 |
0.000547 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | -0.017513 |
0.000475 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | -0.016149 |
0.000403 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.23 | -0.14 | 0.37 | 0.23 | 0.19 | -0.018561 |
0.000331 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.32 | -0.18 | 0.50 | 0.35 | 0.26 | -0.021852 |
0.000259 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.46 | -0.21 | 0.66 | 0.50 | 0.46 | -0.025672 |
-0.010843 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.56 | -0.31 | 0.86 | 0.60 | 0.56 | -0.026659 |
-0.033873 | 1.70 | 1.30 | 1.18 | 0.53 | 1.70 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | -0.032015 |
-0.021768 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | -0.041465 |
-0.033963 | 1.13 | 0.88 | 0.76 | 0.37 | 1.13 | 44000 | 1.19 | -0.49 | 1.68 | 1.36 | 1.19 | -0.029786 |
-0.032893 | 0.91 | 0.71 | 0.60 | 0.30 | 0.90 | 44500 | 2.02 | 0 | 2.02 | ... | ... | -0.044607 |
-0.030101 | 0.73 | 0.53 | 0.48 | 0.20 | 0.68 | 45000 | 1.91 | -0.48 | 2.39 | 2.02 | 1.91 | -0.03083 |
-0.030631 | 0.60 | 0.36 | 0.38 | 0.23 | 0.60 | 45500 | 2.79 | 0 | 2.79 | ... | ... | -0.046429 |
-0.026201 | 0.48 | 0.33 | 0.30 | 0.13 | 0.43 | 46000 | 3.21 | 0 | 3.21 | ... | ... | -0.047175 |
-0.024508 | 0.37 | 0.33 | 0.24 | 0.11 | 0.35 | 46500 | 3.65 | 0 | 3.65 | ... | ... | -0.047986 |
-0.021652 | 0.29 | 0.21 | 0.20 | 0.08 | 0.27 | 47000 | 4.11 | 0 | 4.11 | ... | ... | -0.048865 |
-0.018381 | 0.20 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 4.57 | 0 | 4.57 | ... | ... | -0.049561 |
-0.017369 | 0.18 | 0.14 | 0.13 | 0.05 | 0.18 | 48000 | 5.04 | 0 | 5.04 | ... | ... | -0.050352 |
-0.014498 | 0.13 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 5.52 | 0 | 5.52 | ... | ... | -0.051328 |
-0.014062 | 0.12 | 0.12 | 0.09 | 0.03 | 0.12 | 49000 | 6 | 0 | 6 | ... | ... | -0.052118 |
-0.010176 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | -0.053207 |
-0.009327 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | -0.053938 |
-0.010052 | 0.07 | 0.06 | 0.06 | 0.02 | 0.07 | 50500 | 7.46 | 0 | 7.46 | ... | ... | -0.054796 |
-0.007907 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | -0.055812 |
-0.006751 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | -0.056756 |
-0.006164 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | -0.057632 |
-0.006242 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | -0.058449 |
-0.005591 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | -0.05921 |
-0.004887 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | -0.05992 |
-0.004935 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | -0.060871 |
-0.004162 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | -0.061496 |
-0.004198 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | -0.062377 |
-0.003349 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | -0.06323 |
-0.003374 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | -0.06375 |
-0.003398 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | -0.064548 |
-0.003422 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | -0.065322 |
-0.002464 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | -0.066075 |
-0.002479 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | -0.066808 |
-0.002493 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | -0.067522 |
-0.002507 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | -0.068217 |
-0.00252 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | -0.068896 |
-0.002533 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | -0.06956 |
-0.002546 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | -0.070207 |
-0.001427 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | -0.070841 |
-0.001433 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | -0.071462 |
-0.001439 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | -0.072069 |
-0.001445 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | -0.072664 |
-0.00145 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | -0.073247 |
-0.001456 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | -0.07382 |
-0.001461 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | -0.074382 |
-0.001467 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | -0.074933 |
-0.001472 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | -0.075475 |
-0.001477 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | -0.076008 |
-0.001482 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | -0.076531 |
-0.001486 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | -0.077046 |
-0.001491 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | -0.077553 |
-0.001496 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | -0.078052 |
-0.0015 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | -0.078544 |
-0.001504 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | -0.079028 |
-0.001509 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | -0.079505 |
-0.001513 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | -0.079975 |
-0.001517 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | -0.080439 |
-0.001521 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | -0.080897 |
-0.001525 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | -0.081348 |
-0.001529 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | -0.081793 |
-0.001533 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | -0.082233 |
-0.001537 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | -0.082668 |
-0.00154 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | -0.083097 |
-0.001544 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | -0.083521 |
-0.001547 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | -0.08394 |
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.