Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.037469 | ... | ... | 23.04 | 0 | 23.04 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
-0.037229 | ... | ... | 22.54 | 0 | 22.54 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
-0.036983 | ... | ... | 22.04 | 0 | 22.04 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
-0.03673 | ... | ... | 21.54 | 0 | 21.54 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
-0.036471 | ... | ... | 21.04 | 0 | 21.04 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
-0.036206 | ... | ... | 20.54 | 0 | 20.54 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
-0.035935 | ... | ... | 20.04 | 0 | 20.04 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
-0.035658 | ... | ... | 19.54 | 0 | 19.54 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
-0.035374 | ... | ... | 19.04 | 0 | 19.04 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
-0.035084 | ... | ... | 18.54 | 0 | 18.54 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
-0.034787 | ... | ... | 18.04 | 0 | 18.04 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
-0.034482 | ... | ... | 17.54 | 0 | 17.54 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
-0.034171 | ... | ... | 17.04 | 0 | 17.04 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
-0.033852 | ... | ... | 16.54 | 0 | 16.54 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
-0.033526 | ... | ... | 16.04 | 0 | 16.04 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
-0.033192 | ... | ... | 15.54 | 0 | 15.54 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
-0.032849 | ... | ... | 15.04 | 0 | 15.04 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
-0.032497 | ... | ... | 14.54 | 0 | 14.54 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
-0.032136 | ... | ... | 14.04 | 0 | 14.04 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
-0.031765 | ... | ... | 13.54 | 0 | 13.54 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
-0.031384 | ... | ... | 13.04 | 0 | 13.04 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
-0.030992 | ... | ... | 12.54 | 0 | 12.54 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
-0.030588 | ... | ... | 12.04 | 0 | 12.04 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
-0.030171 | ... | ... | 11.54 | 0 | 11.54 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
-0.029741 | ... | ... | 11.04 | 0 | 11.04 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
-0.029296 | ... | ... | 10.54 | 0 | 10.54 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
-0.028835 | ... | ... | 10.04 | 0 | 10.04 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002325 |
-0.028597 | ... | ... | 9.55 | 0 | 9.55 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002302 |
-0.028095 | ... | ... | 9.05 | 0 | 9.05 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.002873 |
-0.027803 | ... | ... | 8.55 | 0 | 8.55 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003393 |
-0.027477 | ... | ... | 8.06 | 0 | 8.06 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.003869 |
-0.027115 | ... | ... | 7.56 | 0 | 7.56 | 38000 | 0.04 | 0 | 0.04 | ... | ... | -0.004304 |
-0.026924 | ... | ... | 7.07 | 0 | 7.07 | 38500 | 0.05 | 0 | 0.05 | ... | ... | -0.005147 |
-0.026675 | ... | ... | 6.58 | 0 | 6.58 | 39000 | 0.06 | 0 | 0.06 | ... | ... | -0.005895 |
-0.026558 | ... | ... | 6.10 | 0 | 6.10 | 39500 | 0.07 | 0 | 0.07 | ... | ... | -0.006931 |
-0.026542 | ... | ... | 5.62 | 0 | 5.62 | 40000 | 0.09 | 0 | 0.09 | ... | ... | -0.008162 |
-0.026591 | ... | ... | 5.14 | 0 | 5.14 | 40500 | 0.12 | 0 | 0.12 | ... | ... | -0.009504 |
-0.026831 | ... | ... | 4.68 | 0 | 4.68 | 41000 | 0.15 | 0 | 0.15 | ... | ... | -0.011144 |
-0.027345 | ... | ... | 4.23 | 0 | 4.23 | 41500 | 0.20 | 0 | 0.20 | ... | ... | -0.012915 |
-0.028012 | ... | ... | 3.79 | 0 | 3.79 | 42000 | 0.26 | 0 | 0.26 | ... | ... | -0.01507 |
-0.028707 | ... | ... | 3.37 | 0 | 3.37 | 42500 | 0.34 | 0 | 0.34 | ... | ... | -0.017138 |
-0.029678 | ... | ... | 2.98 | 0 | 2.98 | 43000 | 0.45 | 0 | 0.45 | ... | ... | -0.019241 |
-0.030601 | ... | ... | 2.62 | 0 | 2.62 | 43500 | 0.58 | 0 | 0.58 | ... | ... | -0.021238 |
-0.031323 | ... | ... | 2.28 | 0 | 2.28 | 44000 | 0.60 | -0.15 | 0.74 | 0.60 | 0.60 | -0.019434 |
-0.031925 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.94 | 0 | 0.94 | ... | ... | -0.023885 |
-0.032199 | ... | ... | 1.70 | 0 | 1.70 | 45000 | 1.13 | -0.03 | 1.16 | 1.13 | 0.97 | -0.023671 |
-0.032003 | ... | ... | 1.45 | 0 | 1.45 | 45500 | 1.41 | 0 | 1.41 | ... | ... | -0.023965 |
-0.03216 | 1.26 | 1.26 | 1.22 | 0.04 | 1.26 | 46000 | 1.68 | 0 | 1.68 | ... | ... | -0.022863 |
-0.026185 | 0.92 | 0.84 | 1.02 | -0.18 | 0.84 | 46500 | 1.98 | 0 | 1.98 | ... | ... | -0.020972 |
-0.028349 | 0.90 | 0.82 | 0.85 | -0.02 | 0.83 | 47000 | 2.31 | 0 | 2.31 | ... | ... | -0.018325 |
-0.026249 | 0.67 | 0.67 | 0.71 | -0.04 | 0.67 | 47500 | 2.66 | 0 | 2.66 | ... | ... | -0.015138 |
-0.025422 | ... | ... | 0.59 | 0 | 0.59 | 48000 | 3.04 | 0 | 3.04 | ... | ... | -0.011177 |
-0.022733 | 0.46 | 0.45 | 0.49 | -0.03 | 0.46 | 48500 | 3.44 | 0 | 3.44 | ... | ... | -0.00663 |
-0.021968 | 0.41 | 0.41 | 0.41 | 0.01 | 0.41 | 49000 | 3.86 | 0 | 3.86 | ... | ... | -0.00073 |
-0.019252 | 0.32 | 0.32 | 0.34 | -0.02 | 0.32 | 49500 | 4.29 | 0 | 4.29 | ... | ... | 0.00063 |
-0.015562 | 0.28 | 0.23 | 0.29 | -0.06 | 0.23 | 50000 | 4.73 | 0 | 4.73 | ... | ... | 0.000702 |
-0.013935 | 0.21 | 0.19 | 0.24 | -0.06 | 0.19 | 50500 | 5.19 | 0 | 5.19 | ... | ... | 0.000774 |
-0.013448 | 0.17 | 0.17 | 0.20 | -0.03 | 0.17 | 51000 | 5.65 | 0 | 5.65 | ... | ... | 0.000846 |
-0.013463 | ... | ... | 0.17 | 0 | 0.17 | 51500 | 6.11 | 0 | 6.11 | ... | ... | 0.000918 |
-0.012191 | ... | ... | 0.14 | 0 | 0.14 | 52000 | 6.59 | 0 | 6.59 | ... | ... | 0.000991 |
-0.011084 | ... | ... | 0.12 | 0 | 0.12 | 52500 | 7.06 | 0 | 7.06 | ... | ... | 0.001063 |
-0.010204 | ... | ... | 0.11 | 0 | 0.11 | 53000 | 7.55 | 0 | 7.55 | ... | ... | 0.001135 |
-0.009226 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 8.03 | 0 | 8.03 | ... | ... | 0.001207 |
-0.008556 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 8.52 | 0 | 8.52 | ... | ... | 0.001279 |
-0.007825 | ... | ... | 0.07 | 0 | 0.07 | 54500 | 9.01 | 0 | 9.01 | ... | ... | 0.001352 |
-0.00748 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 9.51 | 0 | 9.51 | ... | ... | 0.001424 |
-0.007109 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 10 | 0 | 10 | ... | ... | 0.001496 |
-0.006713 | ... | ... | 0.06 | 0 | 0.06 | 56000 | 10.49 | 0 | 10.49 | ... | ... | 0.001568 |
-0.006291 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 10.99 | 0 | 10.99 | ... | ... | 0.00164 |
-0.005843 | ... | ... | 0.05 | 0 | 0.05 | 57000 | 11.48 | 0 | 11.48 | ... | ... | 0.001713 |
-0.005369 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 11.98 | 0 | 11.98 | ... | ... | 0.001785 |
-0.005413 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 12.48 | 0 | 12.48 | ... | ... | 0.001857 |
-0.004904 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 12.97 | 0 | 12.97 | ... | ... | 0.001929 |
-0.004365 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 13.47 | 0 | 13.47 | ... | ... | 0.002001 |
-0.004394 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 13.97 | 0 | 13.97 | ... | ... | 0.002074 |
-0.004424 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 14.47 | 0 | 14.47 | ... | ... | 0.002146 |
-0.003841 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 14.97 | 0 | 14.97 | ... | ... | 0.002218 |
-0.003864 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 15.47 | 0 | 15.47 | ... | ... | 0.00229 |
-0.003239 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 15.96 | 0 | 15.96 | ... | ... | 0.002363 |
-0.003256 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 16.46 | 0 | 16.46 | ... | ... | 0.002435 |
-0.003273 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 16.96 | 0 | 16.96 | ... | ... | 0.002507 |
-0.002595 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 17.46 | 0 | 17.46 | ... | ... | 0.002579 |
-0.002607 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 17.96 | 0 | 17.96 | ... | ... | 0.002651 |
-0.002619 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 18.46 | 0 | 18.46 | ... | ... | 0.002724 |
-0.002631 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 18.96 | 0 | 18.96 | ... | ... | 0.002796 |
-0.002642 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 19.46 | 0 | 19.46 | ... | ... | 0.002868 |
-0.001892 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.96 | 0 | 19.96 | ... | ... | 0.00294 |
-0.001899 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.46 | 0 | 20.46 | ... | ... | 0.003012 |
-0.001906 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.96 | 0 | 20.96 | ... | ... | 0.003085 |
-0.001913 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.46 | 0 | 21.46 | ... | ... | 0.003157 |
-0.00192 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.96 | 0 | 21.96 | ... | ... | 0.003229 |
-0.001071 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.46 | 0 | 22.46 | ... | ... | 0.003301 |
-0.001074 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.96 | 0 | 22.96 | ... | ... | 0.003373 |
-0.001077 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.46 | 0 | 23.46 | ... | ... | 0.003446 |
-0.001081 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.96 | 0 | 23.96 | ... | ... | 0.003518 |
-0.001084 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.46 | 0 | 24.46 | ... | ... | 0.00359 |
-0.001087 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.96 | 0 | 24.96 | ... | ... | 0.003662 |
-0.00109 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.46 | 0 | 25.46 | ... | ... | 0.003734 |
-0.001093 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.96 | 0 | 25.96 | ... | ... | 0.003807 |
-0.001096 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.46 | 0 | 26.46 | ... | ... | 0.003879 |
-0.001099 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.96 | 0 | 26.96 | ... | ... | 0.003951 |
-0.001101 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.46 | 0 | 27.46 | ... | ... | 0.004023 |
-0.001104 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.96 | 0 | 27.96 | ... | ... | 0.004095 |
-0.001107 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.46 | 0 | 28.46 | ... | ... | 0.004168 |
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.