Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002864 | ... | ... | 22.58 | 0 | 22.58 | 22500 | 0.07 | 0 | 0.07 | ... | ... | -0.000643 |
-0.002834 | ... | ... | 22.08 | 0 | 22.08 | 23000 | 0.08 | 0 | 0.08 | ... | ... | -0.000711 |
-0.002802 | ... | ... | 21.58 | 0 | 21.58 | 23500 | 0.09 | 0 | 0.09 | ... | ... | -0.000776 |
-0.00277 | ... | ... | 21.08 | 0 | 21.08 | 24000 | 0.11 | 0 | 0.11 | ... | ... | -0.000871 |
-0.002736 | ... | ... | 20.58 | 0 | 20.58 | 24500 | 0.12 | 0 | 0.12 | ... | ... | -0.00096 |
-0.002702 | ... | ... | 20.08 | 0 | 20.08 | 25000 | 0.14 | 0 | 0.14 | ... | ... | -0.001045 |
-0.002667 | ... | ... | 19.58 | 0 | 19.58 | 25500 | 0.16 | 0 | 0.16 | ... | ... | -0.001155 |
-0.002631 | ... | ... | 19.08 | 0 | 19.08 | 26000 | 0.18 | 0 | 0.18 | ... | ... | -0.001258 |
-0.002594 | ... | ... | 18.58 | 0 | 18.58 | 26500 | 0.20 | 0 | 0.20 | ... | ... | -0.001382 |
-0.002571 | ... | ... | 18.09 | 0 | 18.09 | 27000 | 0.23 | 0 | 0.23 | ... | ... | -0.001499 |
-0.002547 | ... | ... | 17.59 | 0 | 17.59 | 27500 | 0.26 | 0 | 0.26 | ... | ... | -0.001633 |
-0.00255 | ... | ... | 17.11 | 0 | 17.11 | 28000 | 0.29 | 0 | 0.29 | ... | ... | -0.001758 |
-0.002566 | ... | ... | 16.63 | 0 | 16.63 | 28500 | 0.32 | 0 | 0.32 | ... | ... | -0.001898 |
-0.002594 | ... | ... | 16.15 | 0 | 16.15 | 29000 | 0.36 | 0 | 0.36 | ... | ... | -0.00203 |
-0.002634 | ... | ... | 15.68 | 0 | 15.68 | 29500 | 0.40 | 0 | 0.40 | ... | ... | -0.002172 |
-0.002699 | ... | ... | 15.22 | 0 | 15.22 | 30000 | 0.44 | 0 | 0.44 | ... | ... | -0.002306 |
-0.002761 | ... | ... | 14.76 | 0 | 14.76 | 30500 | 0.48 | 0 | 0.48 | ... | ... | -0.002448 |
-0.002832 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.53 | 0 | 0.53 | ... | ... | -0.002598 |
-0.002926 | ... | ... | 13.86 | 0 | 13.86 | 31500 | 0.59 | 0 | 0.59 | ... | ... | -0.002753 |
-0.003014 | ... | ... | 13.42 | 0 | 13.42 | 32000 | 0.64 | 0 | 0.64 | ... | ... | -0.002897 |
-0.003122 | ... | ... | 12.98 | 0 | 12.98 | 32500 | 0.71 | 0 | 0.71 | ... | ... | -0.003059 |
-0.003235 | ... | ... | 12.55 | 0 | 12.55 | 33000 | 0.77 | 0 | 0.77 | ... | ... | -0.003208 |
-0.003352 | ... | ... | 12.13 | 0 | 12.13 | 33500 | 0.85 | 0 | 0.85 | ... | ... | -0.003372 |
-0.003483 | ... | ... | 11.71 | 0 | 11.71 | 34000 | 0.92 | 0 | 0.92 | ... | ... | -0.003521 |
-0.003617 | ... | ... | 11.30 | 0 | 11.30 | 34500 | 1.01 | 0 | 1.01 | ... | ... | -0.00368 |
-0.00375 | ... | ... | 10.90 | 0 | 10.90 | 35000 | 1.10 | 0 | 1.10 | ... | ... | -0.003835 |
-0.003893 | ... | ... | 10.50 | 0 | 10.50 | 35500 | 1.19 | 0 | 1.19 | ... | ... | -0.003986 |
-0.004044 | ... | ... | 10.12 | 0 | 10.12 | 36000 | 1.29 | 0 | 1.29 | ... | ... | -0.00413 |
-0.00419 | ... | ... | 9.74 | 0 | 9.74 | 36500 | 1.41 | 0 | 1.41 | ... | ... | -0.004288 |
-0.004341 | ... | ... | 9.37 | 0 | 9.37 | 37000 | 1.52 | 0 | 1.52 | ... | ... | -0.004426 |
-0.004494 | ... | ... | 9.01 | 0 | 9.01 | 37500 | 1.65 | 0 | 1.65 | ... | ... | -0.004574 |
-0.004648 | ... | ... | 8.66 | 0 | 8.66 | 38000 | 1.79 | 0 | 1.79 | ... | ... | -0.004711 |
-0.004793 | ... | ... | 8.31 | 0 | 8.31 | 38500 | 1.93 | 0 | 1.93 | ... | ... | -0.004843 |
-0.004944 | ... | ... | 7.98 | 0 | 7.98 | 39000 | 2.09 | 0 | 2.09 | ... | ... | -0.004979 |
-0.005092 | ... | ... | 7.66 | 0 | 7.66 | 39500 | 2.26 | 0 | 2.26 | ... | ... | -0.0051 |
-0.005234 | ... | ... | 7.35 | 0 | 7.35 | 40000 | 2.43 | 0 | 2.43 | ... | ... | -0.005213 |
-0.005378 | ... | ... | 7.06 | 0 | 7.06 | 40500 | 2.62 | 0 | 2.62 | ... | ... | -0.005319 |
-0.005509 | ... | ... | 6.77 | 0 | 6.77 | 41000 | 2.82 | 0 | 2.82 | ... | ... | -0.005422 |
-0.005639 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 3.02 | 0 | 3.02 | ... | ... | -0.005508 |
-0.005755 | ... | ... | 6.22 | 0 | 6.22 | 42000 | 3.24 | 0 | 3.24 | ... | ... | -0.005591 |
-0.005868 | ... | ... | 5.97 | 0 | 5.97 | 42500 | 3.47 | 0 | 3.47 | ... | ... | -0.005657 |
-0.005974 | ... | ... | 5.72 | 0 | 5.72 | 43000 | 3.71 | 0 | 3.71 | ... | ... | -0.005719 |
-0.006064 | ... | ... | 5.48 | 0 | 5.48 | 43500 | 3.95 | 0 | 3.95 | ... | ... | -0.005763 |
-0.006153 | ... | ... | 5.26 | 0 | 5.26 | 44000 | 4.21 | 0 | 4.21 | ... | ... | -0.005804 |
-0.006227 | ... | ... | 5.04 | 0 | 5.04 | 44500 | 4.48 | 0 | 4.48 | ... | ... | -0.005829 |
-0.006292 | ... | ... | 4.83 | 0 | 4.83 | 45000 | 4.75 | 0 | 4.75 | ... | ... | -0.005844 |
-0.00635 | ... | ... | 4.63 | 0 | 4.63 | 45500 | 5.03 | 0 | 5.03 | ... | ... | -0.005843 |
-0.006395 | ... | ... | 4.43 | 0 | 4.43 | 46000 | 5.32 | 0 | 5.32 | ... | ... | -0.005834 |
-0.006433 | ... | ... | 4.25 | 0 | 4.25 | 46500 | 5.62 | 0 | 5.62 | ... | ... | -0.005817 |
-0.006458 | ... | ... | 4.07 | 0 | 4.07 | 47000 | 5.92 | 0 | 5.92 | ... | ... | -0.00578 |
-0.006471 | ... | ... | 3.89 | 0 | 3.89 | 47500 | 6.23 | 0 | 6.23 | ... | ... | -0.005736 |
-0.006473 | ... | ... | 3.72 | 0 | 3.72 | 48000 | 6.55 | 0 | 6.55 | ... | ... | -0.005687 |
-0.00647 | ... | ... | 3.56 | 0 | 3.56 | 48500 | 6.87 | 0 | 6.87 | ... | ... | -0.005619 |
-0.006457 | ... | ... | 3.41 | 0 | 3.41 | 49000 | 7.20 | 0 | 7.20 | ... | ... | -0.005547 |
-0.006434 | ... | ... | 3.26 | 0 | 3.26 | 49500 | 7.54 | 0 | 7.54 | ... | ... | -0.005464 |
-0.006409 | ... | ... | 3.12 | 0 | 3.12 | 50000 | 7.88 | 0 | 7.88 | ... | ... | -0.00538 |
-0.006368 | ... | ... | 2.98 | 0 | 2.98 | 50500 | 8.23 | 0 | 8.23 | ... | ... | -0.005279 |
-0.006327 | ... | ... | 2.85 | 0 | 2.85 | 51000 | 8.58 | 0 | 8.58 | ... | ... | -0.005178 |
-0.00628 | ... | ... | 2.72 | 0 | 2.72 | 51500 | 8.94 | 0 | 8.94 | ... | ... | -0.005069 |
-0.006225 | ... | ... | 2.60 | 0 | 2.60 | 52000 | 9.31 | 0 | 9.31 | ... | ... | -0.004963 |
-0.006165 | ... | ... | 2.49 | 0 | 2.49 | 52500 | 9.68 | 0 | 9.68 | ... | ... | -0.004842 |
-0.006109 | ... | ... | 2.38 | 0 | 2.38 | 53000 | 10.06 | 0 | 10.06 | ... | ... | -0.004726 |
-0.00604 | ... | ... | 2.28 | 0 | 2.28 | 53500 | 10.44 | 0 | 10.44 | ... | ... | -0.004597 |
-0.005977 | ... | ... | 2.18 | 0 | 2.18 | 54000 | 10.83 | 0 | 10.83 | ... | ... | -0.004475 |
-0.005903 | ... | ... | 2.09 | 0 | 2.09 | 54500 | 11.23 | 0 | 11.23 | ... | ... | -0.004351 |
-0.005836 | ... | ... | 2 | 0 | 2 | 55000 | 11.63 | 0 | 11.63 | ... | ... | -0.004226 |
-0.005759 | ... | ... | 1.92 | 0 | 1.92 | 55500 | 12.03 | 0 | 12.03 | ... | ... | -0.004102 |
-0.005683 | ... | ... | 1.84 | 0 | 1.84 | 56000 | 12.44 | 0 | 12.44 | ... | ... | -0.003978 |
-0.005606 | ... | ... | 1.76 | 0 | 1.76 | 56500 | 12.86 | 0 | 12.86 | ... | ... | -0.003857 |
-0.005532 | ... | ... | 1.69 | 0 | 1.69 | 57000 | 13.28 | 0 | 13.28 | ... | ... | -0.003739 |
-0.00546 | ... | ... | 1.63 | 0 | 1.63 | 57500 | 13.70 | 0 | 13.70 | ... | ... | -0.003613 |
-0.00538 | ... | ... | 1.56 | 0 | 1.56 | 58000 | 14.12 | 0 | 14.12 | ... | ... | -0.003492 |
-0.005304 | ... | ... | 1.50 | 0 | 1.50 | 58500 | 14.55 | 0 | 14.55 | ... | ... | -0.003376 |
-0.005221 | ... | ... | 1.44 | 0 | 1.44 | 59000 | 14.99 | 0 | 14.99 | ... | ... | -0.003266 |
-0.005143 | ... | ... | 1.39 | 0 | 1.39 | 59500 | 15.42 | 0 | 15.42 | ... | ... | -0.003151 |
-0.005071 | ... | ... | 1.34 | 0 | 1.34 | 60000 | 15.86 | 0 | 15.86 | ... | ... | -0.003044 |
-0.004993 | ... | ... | 1.29 | 0 | 1.29 | 60500 | 16.30 | 0 | 16.30 | ... | ... | -0.002932 |
-0.004909 | ... | ... | 1.24 | 0 | 1.24 | 61000 | 16.75 | 0 | 16.75 | ... | ... | -0.002828 |
-0.004832 | ... | ... | 1.19 | 0 | 1.19 | 61500 | 17.20 | 0 | 17.20 | ... | ... | -0.002735 |
-0.004765 | ... | ... | 1.15 | 0 | 1.15 | 62000 | 17.65 | 0 | 17.65 | ... | ... | -0.002639 |
-0.004678 | ... | ... | 1.11 | 0 | 1.11 | 62500 | 18.10 | 0 | 18.10 | ... | ... | -0.002539 |
-0.0046 | ... | ... | 1.07 | 0 | 1.07 | 63000 | 18.55 | 0 | 18.55 | ... | ... | -0.00245 |
-0.004533 | ... | ... | 1.03 | 0 | 1.03 | 63500 | 19.01 | 0 | 19.01 | ... | ... | -0.002359 |
-0.004462 | ... | ... | 1 | 0 | 1 | 64000 | 19.47 | 0 | 19.47 | ... | ... | -0.00228 |
-0.004387 | ... | ... | 0.96 | 0 | 0.96 | 64500 | 19.93 | 0 | 19.93 | ... | ... | -0.002199 |
-0.004307 | ... | ... | 0.93 | 0 | 0.93 | 65000 | 20.39 | 0 | 20.39 | ... | ... | -0.002131 |
-0.00424 | ... | ... | 0.90 | 0 | 0.90 | 65500 | 20.86 | 0 | 20.86 | ... | ... | -0.002062 |
-0.00417 | ... | ... | 0.87 | 0 | 0.87 | 66000 | 21.32 | 0 | 21.32 | ... | ... | -0.001992 |
-0.004096 | ... | ... | 0.84 | 0 | 0.84 | 66500 | 21.79 | 0 | 21.79 | ... | ... | -0.00192 |
-0.004036 | ... | ... | 0.81 | 0 | 0.81 | 67000 | 22.26 | 0 | 22.26 | ... | ... | -0.001863 |
-0.003955 | ... | ... | 0.78 | 0 | 0.78 | 67500 | 22.73 | 0 | 22.73 | ... | ... | -0.001821 |
-0.00389 | ... | ... | 0.76 | 0 | 0.76 | 68000 | 23.20 | 0 | 23.20 | ... | ... | -0.001762 |
-0.00384 | ... | ... | 0.74 | 0 | 0.74 | 68500 | 23.68 | 0 | 23.68 | ... | ... | -0.001719 |
-0.003768 | ... | ... | 0.71 | 0 | 0.71 | 69000 | 24.15 | 0 | 24.15 | ... | ... | -0.001675 |
-0.003714 | ... | ... | 0.69 | 0 | 0.69 | 69500 | 24.63 | 0 | 24.63 | ... | ... | -0.001648 |
-0.003637 | ... | ... | 0.67 | 0 | 0.67 | 70000 | 25.11 | 0 | 25.11 | ... | ... | -0.00162 |
-0.003578 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 25.59 | 0 | 25.59 | ... | ... | -0.001592 |
-0.003516 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 26.07 | 0 | 26.07 | ... | ... | -0.001564 |
-0.003473 | ... | ... | 0.61 | 0 | 0.61 | 71500 | 26.56 | 0 | 26.56 | ... | ... | -0.001553 |
-0.003408 | ... | ... | 0.59 | 0 | 0.59 | 72000 | 27.04 | 0 | 27.04 | ... | ... | -0.001524 |
-0.003361 | ... | ... | 0.58 | 0 | 0.58 | 72500 | 27.52 | 0 | 27.52 | ... | ... | -0.001512 |
-0.003292 | ... | ... | 0.56 | 0 | 0.56 | 73000 | 28.01 | 0 | 28.01 | ... | ... | -0.001518 |
-0.003242 | ... | ... | 0.54 | 0 | 0.54 | 73500 | 28.50 | 0 | 28.50 | ... | ... | -0.001506 |
-0.00319 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 28.99 | 0 | 28.99 | ... | ... | -0.001512 |
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.