Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.003379 | ... | ... | 23.04 | 0 | 23.04 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
0.003307 | ... | ... | 22.54 | 0 | 22.54 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
0.003235 | ... | ... | 22.04 | 0 | 22.04 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
0.003163 | ... | ... | 21.54 | 0 | 21.54 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
0.00309 | ... | ... | 21.04 | 0 | 21.04 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
0.003018 | ... | ... | 20.54 | 0 | 20.54 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
0.002946 | ... | ... | 20.04 | 0 | 20.04 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
0.002874 | ... | ... | 19.54 | 0 | 19.54 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
0.002802 | ... | ... | 19.04 | 0 | 19.04 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
0.002729 | ... | ... | 18.54 | 0 | 18.54 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
0.002657 | ... | ... | 18.04 | 0 | 18.04 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
0.002585 | ... | ... | 17.54 | 0 | 17.54 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
0.002513 | ... | ... | 17.04 | 0 | 17.04 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
0.00244 | ... | ... | 16.54 | 0 | 16.54 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
0.002368 | ... | ... | 16.04 | 0 | 16.04 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
0.002296 | ... | ... | 15.54 | 0 | 15.54 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001014 |
0.002224 | ... | ... | 15.04 | 0 | 15.04 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
0.002152 | ... | ... | 14.54 | 0 | 14.54 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
0.002079 | ... | ... | 14.04 | 0 | 14.04 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
0.002007 | ... | ... | 13.54 | 0 | 13.54 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
0.001935 | ... | ... | 13.04 | 0 | 13.04 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
0.001863 | ... | ... | 12.54 | 0 | 12.54 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
0.001791 | ... | ... | 12.04 | 0 | 12.04 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
0.001718 | ... | ... | 11.54 | 0 | 11.54 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
0.001646 | ... | ... | 11.04 | 0 | 11.04 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
0.001574 | ... | ... | 10.54 | 0 | 10.54 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
0.001502 | ... | ... | 10.04 | 0 | 10.04 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002358 |
0.00143 | ... | ... | 9.55 | 0 | 9.55 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002336 |
0.001357 | ... | ... | 9.05 | 0 | 9.05 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.00292 |
0.001285 | ... | ... | 8.55 | 0 | 8.55 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003455 |
0.001213 | ... | ... | 8.06 | 0 | 8.06 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.003947 |
0.001141 | ... | ... | 7.56 | 0 | 7.56 | 38000 | 0.04 | 0 | 0.04 | ... | ... | -0.004399 |
0.001069 | ... | ... | 7.07 | 0 | 7.07 | 38500 | 0.05 | 0 | 0.05 | ... | ... | -0.005275 |
0.000996 | ... | ... | 6.58 | 0 | 6.58 | 39000 | 0.06 | 0 | 0.06 | ... | ... | -0.006059 |
0.000924 | ... | ... | 6.10 | 0 | 6.10 | 39500 | 0.07 | 0 | 0.07 | ... | ... | -0.00715 |
0.000852 | ... | ... | 5.62 | 0 | 5.62 | 40000 | 0.09 | 0 | 0.09 | ... | ... | -0.008458 |
0.00078 | ... | ... | 5.14 | 0 | 5.14 | 40500 | 0.12 | 0 | 0.12 | ... | ... | -0.009902 |
0.000708 | ... | ... | 4.68 | 0 | 4.68 | 41000 | 0.15 | 0 | 0.15 | ... | ... | -0.01169 |
0.000635 | ... | ... | 4.23 | 0 | 4.23 | 41500 | 0.20 | 0 | 0.20 | ... | ... | -0.013662 |
0.000563 | ... | ... | 3.79 | 0 | 3.79 | 42000 | 0.26 | 0 | 0.26 | ... | ... | -0.016113 |
0.000491 | ... | ... | 3.37 | 0 | 3.37 | 42500 | 0.34 | 0 | 0.34 | ... | ... | -0.01857 |
-0.006598 | ... | ... | 2.98 | 0 | 2.98 | 43000 | 0.45 | 0 | 0.45 | ... | ... | -0.021204 |
-0.012149 | ... | ... | 2.62 | 0 | 2.62 | 43500 | 0.58 | 0 | 0.58 | ... | ... | -0.023904 |
-0.016419 | ... | ... | 2.28 | 0 | 2.28 | 44000 | 0.74 | 0 | 0.74 | ... | ... | -0.026314 |
-0.01993 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.94 | 0 | 0.94 | ... | ... | -0.028542 |
-0.022565 | ... | ... | 1.70 | 0 | 1.70 | 45000 | 1.16 | 0 | 1.16 | ... | ... | -0.030257 |
-0.024287 | ... | ... | 1.45 | 0 | 1.45 | 45500 | 1.41 | 0 | 1.41 | ... | ... | -0.031545 |
-0.025184 | ... | ... | 1.22 | 0 | 1.22 | 46000 | 1.68 | 0 | 1.68 | ... | ... | -0.032319 |
-0.025348 | ... | ... | 1.02 | 0 | 1.02 | 46500 | 1.98 | 0 | 1.98 | ... | ... | -0.032631 |
-0.026091 | 0.90 | 0.90 | 0.85 | 0.05 | 0.90 | 47000 | 2.31 | 0 | 2.31 | ... | ... | -0.032559 |
-0.024173 | ... | ... | 0.71 | 0 | 0.71 | 47500 | 2.66 | 0 | 2.66 | ... | ... | -0.032321 |
-0.023058 | ... | ... | 0.59 | 0 | 0.59 | 48000 | 3.04 | 0 | 3.04 | ... | ... | -0.031832 |
-0.02171 | ... | ... | 0.49 | 0 | 0.49 | 48500 | 3.44 | 0 | 3.44 | ... | ... | -0.031348 |
-0.020319 | ... | ... | 0.41 | 0 | 0.41 | 49000 | 3.86 | 0 | 3.86 | ... | ... | -0.030898 |
-0.018909 | ... | ... | 0.34 | 0 | 0.34 | 49500 | 4.29 | 0 | 4.29 | ... | ... | -0.030327 |
-0.017438 | ... | ... | 0.29 | 0 | 0.29 | 50000 | 4.73 | 0 | 4.73 | ... | ... | -0.029879 |
-0.01602 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 5.19 | 0 | 5.19 | ... | ... | -0.029492 |
-0.014522 | ... | ... | 0.20 | 0 | 0.20 | 51000 | 5.65 | 0 | 5.65 | ... | ... | -0.029064 |
-0.012997 | ... | ... | 0.17 | 0 | 0.17 | 51500 | 6.11 | 0 | 6.11 | ... | ... | -0.028637 |
-0.011813 | ... | ... | 0.14 | 0 | 0.14 | 52000 | 6.59 | 0 | 6.59 | ... | ... | -0.028448 |
-0.010775 | ... | ... | 0.12 | 0 | 0.12 | 52500 | 7.06 | 0 | 7.06 | ... | ... | -0.028146 |
-0.009945 | ... | ... | 0.11 | 0 | 0.11 | 53000 | 7.55 | 0 | 7.55 | ... | ... | -0.028168 |
-0.009014 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 8.03 | 0 | 8.03 | ... | ... | -0.028122 |
-0.008375 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 8.52 | 0 | 8.52 | ... | ... | -0.028242 |
-0.007673 | ... | ... | 0.07 | 0 | 0.07 | 54500 | 9.01 | 0 | 9.01 | ... | ... | -0.028316 |
-0.007344 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 9.51 | 0 | 9.51 | ... | ... | -0.028589 |
-0.006989 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 10 | 0 | 10 | ... | ... | -0.028589 |
-0.006607 | ... | ... | 0.06 | 0 | 0.06 | 56000 | 10.49 | 0 | 10.49 | ... | ... | -0.028803 |
-0.006198 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 10.99 | 0 | 10.99 | ... | ... | -0.028993 |
-0.005763 | ... | ... | 0.05 | 0 | 0.05 | 57000 | 11.48 | 0 | 11.48 | ... | ... | -0.029161 |
-0.0053 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 11.98 | 0 | 11.98 | ... | ... | -0.029573 |
-0.005346 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 12.48 | 0 | 12.48 | ... | ... | -0.029706 |
-0.004847 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 12.97 | 0 | 12.97 | ... | ... | -0.029821 |
-0.004317 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 13.47 | 0 | 13.47 | ... | ... | -0.030194 |
-0.004349 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 13.97 | 0 | 13.97 | ... | ... | -0.03028 |
-0.004379 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 14.47 | 0 | 14.47 | ... | ... | -0.030633 |
-0.003805 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 14.97 | 0 | 14.97 | ... | ... | -0.030979 |
-0.003829 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 15.47 | 0 | 15.47 | ... | ... | -0.031318 |
-0.003211 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 15.96 | 0 | 15.96 | ... | ... | -0.031359 |
-0.00323 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 16.46 | 0 | 16.46 | ... | ... | -0.031682 |
-0.003247 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 16.96 | 0 | 16.96 | ... | ... | -0.031999 |
-0.002576 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 17.46 | 0 | 17.46 | ... | ... | -0.03231 |
-0.002589 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 17.96 | 0 | 17.96 | ... | ... | -0.032616 |
-0.002601 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 18.46 | 0 | 18.46 | ... | ... | -0.032917 |
-0.002613 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 18.96 | 0 | 18.96 | ... | ... | -0.033214 |
-0.002625 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 19.46 | 0 | 19.46 | ... | ... | -0.033506 |
-0.00188 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.96 | 0 | 19.96 | ... | ... | -0.033794 |
-0.001888 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.46 | 0 | 20.46 | ... | ... | -0.034077 |
-0.001895 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.96 | 0 | 20.96 | ... | ... | -0.034357 |
-0.001902 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.46 | 0 | 21.46 | ... | ... | -0.034634 |
-0.001909 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.96 | 0 | 21.96 | ... | ... | -0.034907 |
-0.001066 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.46 | 0 | 22.46 | ... | ... | -0.035176 |
-0.001069 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.96 | 0 | 22.96 | ... | ... | -0.035442 |
-0.001073 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.46 | 0 | 23.46 | ... | ... | -0.035705 |
-0.001076 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.96 | 0 | 23.96 | ... | ... | -0.035966 |
-0.001079 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.46 | 0 | 24.46 | ... | ... | -0.036223 |
-0.001082 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.96 | 0 | 24.96 | ... | ... | -0.036478 |
-0.001085 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.46 | 0 | 25.46 | ... | ... | -0.03673 |
-0.001088 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.96 | 0 | 25.96 | ... | ... | -0.03698 |
-0.001091 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.46 | 0 | 26.46 | ... | ... | -0.037227 |
-0.001094 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.96 | 0 | 26.96 | ... | ... | -0.037472 |
-0.001097 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.46 | 0 | 27.46 | ... | ... | -0.037715 |
-0.0011 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.96 | 0 | 27.96 | ... | ... | -0.037956 |
-0.001103 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.46 | 0 | 28.46 | ... | ... | -0.038195 |
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.