Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.081355 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
-0.080901 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
-0.080432 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
-0.079946 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
-0.079444 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
-0.078926 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001636 |
-0.078391 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
-0.07784 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
-0.077271 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
-0.076685 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
-0.076081 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
-0.075459 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
-0.074818 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
-0.074157 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
-0.073476 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
-0.072774 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
-0.07205 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
-0.071304 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
-0.070533 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
-0.069736 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
-0.068913 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
-0.068061 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
-0.067178 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
-0.066264 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
-0.065315 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
-0.064328 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
-0.063301 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
-0.06223 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
-0.061111 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
-0.05994 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
-0.058711 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
-0.057417 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002452 |
-0.056335 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002418 |
-0.055157 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.0033 |
-0.053869 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.004073 |
-0.052459 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.005475 |
-0.051154 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.006657 |
-0.0499 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.008212 |
-0.048858 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.009952 |
-0.047699 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.14 | 0.03 | 0.11 | 0.14 | 0.08 | -0.014482 |
-0.047126 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.12 | -0.05 | 0.16 | 0.12 | 0.12 | -0.012214 |
-0.04649 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | -0.018286 |
-0.046091 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | -0.021118 |
-0.034031 | 1.61 | 1.56 | 1.96 | -0.36 | 1.61 | 43000 | 0.58 | 0.12 | 0.46 | 0.58 | 0.58 | -0.02723 |
-0.045161 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.54 | -0.09 | 0.63 | 0.54 | 0.54 | -0.021164 |
-0.032988 | 1.44 | 0.98 | 1.34 | -0.36 | 0.98 | 44000 | 0.78 | -0.06 | 0.84 | 1.04 | 0.70 | -0.021403 |
-0.042586 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | -0.020205 |
-0.028977 | 0.89 | 0.55 | 0.87 | -0.32 | 0.55 | 45000 | 1.66 | 0.29 | 1.37 | 1.66 | 1.26 | -0.026446 |
-0.028907 | 0.73 | 0.45 | 0.69 | -0.22 | 0.47 | 45500 | 1.69 | 0 | 1.69 | ... | ... | -0.00275 |
-0.024173 | 0.51 | 0.32 | 0.54 | -0.22 | 0.32 | 46000 | 2.04 | 0 | 2.04 | ... | ... | 0.000314 |
-0.023576 | 0.31 | 0.28 | 0.42 | -0.14 | 0.28 | 46500 | 2.42 | 0 | 2.42 | ... | ... | 0.000386 |
-0.019725 | 0.35 | 0.19 | 0.33 | -0.13 | 0.20 | 47000 | 2.83 | 0 | 2.83 | ... | ... | 0.000459 |
-0.021332 | 0.21 | 0.19 | 0.26 | -0.05 | 0.21 | 47500 | 3.26 | 0 | 3.26 | ... | ... | 0.000531 |
-0.021791 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | 0.000604 |
-0.019313 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | 0.000676 |
-0.016737 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | 0.000748 |
-0.015186 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | 0.000821 |
-0.01338 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | 0.000893 |
-0.011899 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | 0.000965 |
-0.010863 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | 0.001038 |
-0.00971 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | 0.00111 |
-0.006929 | 0.04 | 0.04 | 0.05 | -0.02 | 0.04 | 52000 | 7.54 | 0 | 7.54 | ... | ... | 0.001182 |
-0.007792 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | 0.001255 |
-0.0071 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | 0.001327 |
-0.007179 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | 0.0014 |
-0.006419 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | 0.001472 |
-0.005601 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | 0.001544 |
-0.00472 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | 0.001617 |
-0.004759 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | 0.001689 |
-0.003794 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | 0.001761 |
-0.003821 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | 0.001834 |
-0.002753 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | 0.001906 |
-0.002771 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | 0.001978 |
-0.002788 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | 0.002051 |
-0.002804 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | 0.002123 |
-0.002819 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | 0.002196 |
-0.002834 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | 0.002268 |
-0.002849 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | 0.00234 |
-0.002863 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | 0.002413 |
-0.001605 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | 0.002485 |
-0.002891 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | 0.002557 |
-0.001619 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | 0.00263 |
-0.001625 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | 0.002702 |
-0.001631 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | 0.002775 |
-0.001638 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | 0.002847 |
-0.001644 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | 0.002919 |
-0.00165 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | 0.002992 |
-0.001656 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | 0.003064 |
-0.001661 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | 0.003136 |
-0.001666 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | 0.003209 |
-0.001672 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | 0.003281 |
-0.001677 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | 0.003353 |
-0.001682 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | 0.003426 |
-0.001687 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | 0.003498 |
-0.001692 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | 0.003571 |
-0.001697 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | 0.003643 |
-0.001702 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | 0.003715 |
-0.001706 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | 0.003788 |
-0.001711 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | 0.00386 |
-0.001715 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | 0.003932 |
-0.00172 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | 0.004005 |
-0.001724 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | 0.004077 |
-0.001729 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | 0.004149 |
-0.001733 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | 0.004222 |
-0.001737 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | 0.004294 |
-0.001741 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | 0.004367 |
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.