Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003176 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
0.003104 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
0.003031 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
0.002959 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
0.002887 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
0.002815 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
0.002742 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
0.00267 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
0.002598 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
0.002526 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
0.002454 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
0.002381 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
0.002309 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
0.002237 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001403 |
0.002165 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
0.002093 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
0.00202 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
0.001948 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
0.001876 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
0.001804 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
0.001732 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
0.001659 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
0.001587 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
0.001515 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
0.001443 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
0.001371 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
0.001298 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
0.001226 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
0.001154 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.003119 |
0.001082 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.00308 |
0.001009 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003828 |
0.000937 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.004499 |
0.000865 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.005754 |
0.000793 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.007419 |
0.000721 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.008838 |
0.000648 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.011391 |
0.000576 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.13 | 0 | 0.13 | ... | ... | -0.013839 |
0.000504 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | -0.017088 |
0.000432 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | -0.015691 |
0.00036 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.37 | 0 | 0.37 | ... | ... | -0.024544 |
-0.008097 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.50 | 0 | 0.50 | ... | ... | -0.028118 |
-0.016058 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.50 | -0.16 | 0.66 | 0.50 | 0.50 | -0.025878 |
-0.021217 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.86 | 0 | 0.86 | ... | ... | -0.034182 |
-0.028115 | 1.30 | 1.30 | 1.18 | 0.13 | 1.30 | 43000 | 0.89 | -0.21 | 1.10 | 0.89 | 0.89 | -0.03043 |
-0.026383 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | -0.037561 |
-0.031492 | 0.92 | 0.88 | 0.76 | 0.16 | 0.92 | 44000 | 1.68 | 0 | 1.68 | ... | ... | -0.038389 |
-0.030222 | 0.73 | 0.72 | 0.60 | 0.13 | 0.73 | 44500 | 2.02 | 0 | 2.02 | ... | ... | -0.038773 |
-0.027939 | 0.56 | 0.53 | 0.48 | 0.08 | 0.56 | 45000 | 2.39 | 0 | 2.39 | ... | ... | -0.03867 |
-0.025624 | 0.43 | 0.36 | 0.38 | 0.06 | 0.43 | 45500 | 2.79 | 0 | 2.79 | ... | ... | -0.038509 |
-0.024836 | 0.37 | 0.33 | 0.30 | 0.07 | 0.37 | 46000 | 3.21 | 0 | 3.21 | ... | ... | -0.038232 |
-0.01957 | ... | ... | 0.24 | 0 | 0.24 | 46500 | 3.65 | 0 | 3.65 | ... | ... | -0.038079 |
-0.018703 | 0.21 | 0.21 | 0.20 | 0.02 | 0.21 | 47000 | 4.11 | 0 | 4.11 | ... | ... | -0.038064 |
-0.015713 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | -0.037898 |
-0.015109 | 0.14 | 0.14 | 0.13 | 0.01 | 0.14 | 48000 | 5.04 | 0 | 5.04 | ... | ... | -0.037901 |
-0.013059 | 0.12 | 0.11 | 0.11 | 0.01 | 0.11 | 48500 | 5.52 | 0 | 5.52 | ... | ... | -0.03818 |
-0.011551 | ... | ... | 0.09 | 0 | 0.09 | 49000 | 6 | 0 | 6 | ... | ... | -0.03829 |
-0.010307 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | -0.038807 |
-0.009434 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | -0.03894 |
-0.009034 | 0.06 | 0.06 | 0.06 | 0.01 | 0.06 | 50500 | 7.46 | 0 | 7.46 | ... | ... | -0.039264 |
-0.00798 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | -0.039817 |
-0.006808 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | -0.040315 |
-0.006212 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | -0.040763 |
-0.006287 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | -0.041165 |
-0.005627 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | -0.041526 |
-0.004916 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | -0.041848 |
-0.004963 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | -0.042483 |
-0.004184 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | -0.042743 |
-0.004219 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | -0.043332 |
-0.003364 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | -0.043902 |
-0.003389 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | -0.044088 |
-0.003412 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | -0.044622 |
-0.003435 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | -0.045142 |
-0.002473 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | -0.045648 |
-0.002487 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | -0.046143 |
-0.002501 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | -0.046625 |
-0.002515 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | -0.047097 |
-0.002528 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | -0.047558 |
-0.002541 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | -0.048009 |
-0.002553 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | -0.048451 |
-0.001431 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | -0.048885 |
-0.001437 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | -0.04931 |
-0.001443 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | -0.049728 |
-0.001448 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | -0.050138 |
-0.001454 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | -0.050541 |
-0.001459 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | -0.050937 |
-0.001465 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | -0.051327 |
-0.00147 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | -0.051711 |
-0.001475 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | -0.052089 |
-0.00148 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | -0.052461 |
-0.001484 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | -0.052829 |
-0.001489 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | -0.053191 |
-0.001494 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | -0.053548 |
-0.001498 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | -0.0539 |
-0.001503 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | -0.054248 |
-0.001507 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | -0.054592 |
-0.001511 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | -0.054931 |
-0.001515 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | -0.055267 |
-0.001519 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | -0.055598 |
-0.001523 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | -0.055926 |
-0.001527 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | -0.05625 |
-0.001531 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | -0.056571 |
-0.001535 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | -0.056888 |
-0.001539 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | -0.057202 |
-0.001542 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | -0.057513 |
-0.001546 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | -0.057821 |
-0.001549 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | -0.058126 |
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.