Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003256 | ... | ... | 22.34 | 0 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
0.003183 | ... | ... | 21.84 | 0 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
0.003111 | ... | ... | 21.34 | 0 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
0.003039 | ... | ... | 20.84 | 0 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
0.002967 | ... | ... | 20.34 | 0 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
0.002895 | ... | ... | 19.84 | 0 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
0.002822 | ... | ... | 19.34 | 0 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
0.00275 | ... | ... | 18.84 | 0 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
0.002678 | ... | ... | 18.34 | 0 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
0.002606 | ... | ... | 17.84 | 0 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
0.002533 | ... | ... | 17.34 | 0 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.002461 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
0.002389 | ... | ... | 16.34 | 0 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
0.002317 | ... | ... | 15.84 | 0 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
0.002245 | ... | ... | 15.34 | 0 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
0.002172 | ... | ... | 14.84 | 0 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
0.0021 | ... | ... | 14.34 | 0 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
0.002028 | ... | ... | 13.84 | 0 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
0.001956 | ... | ... | 13.34 | 0 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
0.001883 | ... | ... | 12.84 | 0 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
0.001811 | ... | ... | 12.34 | 0 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
0.001739 | ... | ... | 11.84 | 0 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
0.001667 | ... | ... | 11.34 | 0 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
0.001595 | ... | ... | 10.84 | 0 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
0.001522 | ... | ... | 10.34 | 0 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
0.00145 | ... | ... | 9.84 | 0 | 9.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
0.001378 | ... | ... | 9.34 | 0 | 9.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
0.001306 | ... | ... | 8.84 | 0 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
0.001234 | ... | ... | 8.34 | 0 | 8.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
0.001161 | ... | ... | 7.85 | 0 | 7.85 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002377 |
0.001089 | ... | ... | 7.35 | 0 | 7.35 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003266 |
0.001017 | ... | ... | 6.85 | 0 | 6.85 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.003223 |
0.000945 | ... | ... | 6.35 | 0 | 6.35 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.003999 |
0.000872 | ... | ... | 5.86 | 0 | 5.86 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.004693 |
0.0008 | ... | ... | 5.37 | 0 | 5.37 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.005987 |
0.000728 | ... | ... | 4.88 | 0 | 4.88 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.007698 |
0.000656 | ... | ... | 4.40 | 0 | 4.40 | 39500 | 0.07 | 0 | 0.07 | ... | ... | -0.009657 |
0.000584 | ... | ... | 3.94 | 0 | 3.94 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.01217 |
0.000511 | ... | ... | 3.48 | 0 | 3.48 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.015307 |
-0.001907 | ... | ... | 3.05 | 0 | 3.05 | 41000 | 0.15 | -0.06 | 0.21 | 0.15 | 0.15 | -0.014991 |
-0.010027 | ... | ... | 2.63 | 0 | 2.63 | 41500 | 0.30 | 0 | 0.30 | ... | ... | -0.022629 |
-0.016446 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 0.36 | -0.05 | 0.41 | 0.36 | 0.36 | -0.02416 |
-0.021607 | ... | ... | 1.89 | 0 | 1.89 | 42500 | 0.55 | 0 | 0.55 | ... | ... | -0.029578 |
-0.029864 | 1.70 | 1.70 | 1.57 | 0.13 | 1.70 | 43000 | 0.73 | 0 | 0.73 | ... | ... | -0.032414 |
-0.028321 | ... | ... | 1.29 | 0 | 1.29 | 43500 | 0.95 | 0 | 0.95 | ... | ... | -0.034586 |
-0.032467 | 1.13 | 1.13 | 1.05 | 0.09 | 1.13 | 44000 | 1.21 | 0 | 1.21 | ... | ... | -0.035833 |
-0.029186 | 0.80 | 0.80 | 0.84 | -0.04 | 0.80 | 44500 | 1.50 | 0 | 1.50 | ... | ... | -0.036206 |
-0.031596 | 0.73 | 0.66 | 0.67 | 0.06 | 0.73 | 45000 | 1.82 | 0 | 1.82 | ... | ... | -0.035874 |
-0.028177 | ... | ... | 0.53 | 0 | 0.53 | 45500 | 2.18 | 0 | 2.18 | ... | ... | -0.035116 |
-0.026061 | ... | ... | 0.41 | 0 | 0.41 | 46000 | 2.57 | 0 | 2.57 | ... | ... | -0.033923 |
-0.023928 | ... | ... | 0.33 | 0 | 0.33 | 46500 | 2.98 | 0 | 2.98 | ... | ... | -0.032626 |
-0.021495 | ... | ... | 0.26 | 0 | 0.26 | 47000 | 3.41 | 0 | 3.41 | ... | ... | -0.031351 |
-0.019061 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 3.86 | 0 | 3.86 | ... | ... | -0.030405 |
-0.016957 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.32 | 0 | 4.32 | ... | ... | -0.029526 |
-0.016757 | 0.15 | 0.15 | 0.13 | 0.02 | 0.15 | 48500 | 4.78 | 0 | 4.78 | ... | ... | -0.028569 |
-0.011903 | 0.10 | 0.09 | 0.11 | -0.02 | 0.09 | 49000 | 5.26 | 0 | 5.26 | ... | ... | -0.028266 |
-0.012204 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 5.74 | 0 | 5.74 | ... | ... | -0.027782 |
-0.010892 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.23 | 0 | 6.23 | ... | ... | -0.02749 |
-0.009972 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 6.71 | 0 | 6.71 | ... | ... | -0.027077 |
-0.008936 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.21 | 0 | 7.21 | ... | ... | -0.027325 |
-0.007777 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 7.70 | 0 | 7.70 | ... | ... | -0.027126 |
-0.007199 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.19 | 0 | 8.19 | ... | ... | -0.027267 |
-0.006569 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | 0 | 8.69 | ... | ... | -0.027367 |
-0.005887 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | 0 | 9.18 | ... | ... | -0.027429 |
-0.005952 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 9.68 | 0 | 9.68 | ... | ... | -0.027457 |
-0.0052 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | 0 | 10.17 | ... | ... | -0.027453 |
-0.004387 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | 0 | 10.67 | ... | ... | -0.027875 |
-0.004427 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | 0 | 11.17 | ... | ... | -0.028284 |
-0.004464 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.67 | 0 | 11.67 | ... | ... | -0.028215 |
-0.0045 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.17 | 0 | 12.17 | ... | ... | -0.028596 |
-0.003586 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | 0 | 12.67 | ... | ... | -0.028969 |
-0.003611 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | 0 | 13.17 | ... | ... | -0.029332 |
-0.003635 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 13.66 | 0 | 13.66 | ... | ... | -0.029196 |
-0.003659 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.16 | 0 | 14.16 | ... | ... | -0.029539 |
-0.002632 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | 0 | 14.66 | ... | ... | -0.029875 |
-0.002647 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | 0 | 15.16 | ... | ... | -0.030205 |
-0.002661 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | 0 | 15.66 | ... | ... | -0.030529 |
-0.002675 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | 0 | 16.16 | ... | ... | -0.030847 |
-0.002689 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | 0 | 16.66 | ... | ... | -0.03116 |
-0.002702 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.16 | 0 | 17.16 | ... | ... | -0.031468 |
-0.001514 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | 0 | 17.66 | ... | ... | -0.031771 |
-0.001521 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | 0 | 18.16 | ... | ... | -0.03207 |
-0.001527 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | 0 | 18.66 | ... | ... | -0.032365 |
-0.001533 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | 0 | 19.16 | ... | ... | -0.032655 |
-0.001539 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | 0 | 19.66 | ... | ... | -0.032942 |
-0.001544 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | 0 | 20.16 | ... | ... | -0.033225 |
-0.00155 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | 0 | 20.66 | ... | ... | -0.033505 |
-0.001556 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | 0 | 21.16 | ... | ... | -0.033782 |
-0.001561 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | 0 | 21.66 | ... | ... | -0.034056 |
-0.001566 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | 0 | 22.16 | ... | ... | -0.034327 |
-0.001571 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | 0 | 22.66 | ... | ... | -0.034595 |
-0.001576 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | 0 | 23.16 | ... | ... | -0.03486 |
-0.001581 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | 0 | 23.66 | ... | ... | -0.035123 |
-0.001586 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | 0 | 24.16 | ... | ... | -0.035383 |
-0.001591 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | 0 | 24.66 | ... | ... | -0.035641 |
-0.001595 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | 0 | 25.16 | ... | ... | -0.035897 |
-0.0016 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | 0 | 25.66 | ... | ... | -0.03615 |
-0.001604 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | 0 | 26.16 | ... | ... | -0.036402 |
-0.001608 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | 0 | 26.66 | ... | ... | -0.036651 |
-0.001613 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | 0 | 27.16 | ... | ... | -0.036899 |
-0.001617 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | 0 | 27.66 | ... | ... | -0.037145 |
-0.001621 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | 0 | 28.16 | ... | ... | -0.037389 |
-0.001625 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | 0 | 28.66 | ... | ... | -0.037631 |
-0.001629 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | 0 | 29.16 | ... | ... | -0.037872 |
-0.001633 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | 0 | 29.66 | ... | ... | -0.038111 |
-0.001637 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | 0 | 30.16 | ... | ... | -0.038348 |
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.