Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.002873 | ... | ... | 23.09 | 0 | 23.09 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.003823 |
0.002812 | ... | ... | 22.59 | 0 | 22.59 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.003812 |
0.00275 | ... | ... | 22.09 | 0 | 22.09 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.003801 |
0.002689 | ... | ... | 21.59 | 0 | 21.59 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.003789 |
0.002627 | ... | ... | 21.09 | 0 | 21.09 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.003778 |
0.002565 | ... | ... | 20.59 | 0 | 20.59 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.003766 |
0.002504 | ... | ... | 20.09 | 0 | 20.09 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003753 |
0.002442 | ... | ... | 19.59 | 0 | 19.59 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00374 |
0.002381 | ... | ... | 19.09 | 0 | 19.09 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
0.002319 | ... | ... | 18.59 | 0 | 18.59 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.003714 |
0.002258 | ... | ... | 18.09 | 0 | 18.09 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.0037 |
0.002196 | ... | ... | 17.59 | 0 | 17.59 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.003685 |
0.002135 | ... | ... | 17.09 | 0 | 17.09 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00367 |
0.002073 | ... | ... | 16.59 | 0 | 16.59 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.003655 |
0.002012 | ... | ... | 16.09 | 0 | 16.09 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.003639 |
0.00195 | ... | ... | 15.59 | 0 | 15.59 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.003622 |
0.001889 | ... | ... | 15.09 | 0 | 15.09 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
0.001827 | ... | ... | 14.59 | 0 | 14.59 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.003587 |
0.001766 | ... | ... | 14.09 | 0 | 14.09 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.003569 |
0.001704 | ... | ... | 13.59 | 0 | 13.59 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00355 |
0.001643 | ... | ... | 13.09 | 0 | 13.09 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00353 |
0.001581 | ... | ... | 12.59 | 0 | 12.59 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.003509 |
0.00152 | ... | ... | 12.09 | 0 | 12.09 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003488 |
0.001458 | ... | ... | 11.59 | 0 | 11.59 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003466 |
0.001397 | ... | ... | 11.09 | 0 | 11.09 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003442 |
0.001335 | ... | ... | 10.59 | 0 | 10.59 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003418 |
0.001274 | ... | ... | 10.09 | 0 | 10.09 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
0.001212 | ... | ... | 9.59 | 0 | 9.59 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003366 |
0.00115 | ... | ... | 9.09 | 0 | 9.09 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003338 |
0.001089 | ... | ... | 8.59 | 0 | 8.59 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003309 |
0.001027 | ... | ... | 8.09 | 0 | 8.09 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
0.000966 | ... | ... | 7.59 | 0 | 7.59 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003245 |
0.000904 | ... | ... | 7.09 | 0 | 7.09 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.003209 |
0.000843 | ... | ... | 6.59 | 0 | 6.59 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
0.000781 | ... | ... | 6.10 | 0 | 6.10 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003131 |
0.00072 | ... | ... | 5.60 | 0 | 5.60 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.005448 |
0.000658 | ... | ... | 5.10 | 0 | 5.10 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.005357 |
0.000597 | ... | ... | 4.60 | 0 | 4.60 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.007274 |
0.000535 | ... | ... | 4.11 | 0 | 4.11 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.008923 |
0.000474 | ... | ... | 3.61 | 0 | 3.61 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.010333 |
0.000412 | ... | ... | 3.13 | 0 | 3.13 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.014311 |
0.000351 | ... | ... | 2.65 | 0 | 2.65 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.019671 |
0.000289 | ... | ... | 2.20 | 0 | 2.20 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.027161 |
0.000228 | ... | ... | 1.77 | 0 | 1.77 | 41000 | 0.19 | 0 | 0.19 | ... | ... | -0.036205 |
-0.011335 | ... | ... | 1.39 | 0 | 1.39 | 41500 | 0.30 | 0 | 0.30 | ... | ... | -0.045525 |
-0.030286 | ... | ... | 1.06 | 0 | 1.06 | 42000 | 0.47 | 0 | 0.47 | ... | ... | -0.053763 |
-0.040785 | ... | ... | 0.78 | 0 | 0.78 | 42500 | 0.69 | 0 | 0.69 | ... | ... | -0.060056 |
-0.044515 | ... | ... | 0.56 | 0 | 0.56 | 43000 | 0.97 | 0 | 0.97 | ... | ... | -0.063156 |
-0.056749 | 0.55 | 0.55 | 0.38 | 0.17 | 0.55 | 43500 | 1.29 | 0 | 1.29 | ... | ... | -0.063681 |
-0.038726 | ... | ... | 0.26 | 0 | 0.26 | 44000 | 1.67 | 0 | 1.67 | ... | ... | -0.062977 |
-0.032293 | ... | ... | 0.17 | 0 | 0.17 | 44500 | 2.08 | 0 | 2.08 | ... | ... | -0.061487 |
-0.026454 | ... | ... | 0.11 | 0 | 0.11 | 45000 | 2.52 | 0 | 2.52 | ... | ... | -0.060848 |
-0.021394 | ... | ... | 0.08 | 0 | 0.08 | 45500 | 2.98 | 0 | 2.98 | ... | ... | -0.060189 |
-0.01665 | ... | ... | 0.05 | 0 | 0.05 | 46000 | 3.46 | 0 | 3.46 | ... | ... | -0.060935 |
-0.014616 | ... | ... | 0.04 | 0 | 0.04 | 46500 | 3.95 | 0 | 3.95 | ... | ... | -0.061694 |
-0.0121 | ... | ... | 0.03 | 0 | 0.03 | 47000 | 4.44 | 0 | 4.44 | ... | ... | -0.062703 |
-0.010779 | ... | ... | 0.03 | 0 | 0.03 | 47500 | 4.93 | 0 | 4.93 | ... | ... | -0.064148 |
-0.009251 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 5.43 | 0 | 5.43 | ... | ... | -0.065354 |
-0.007503 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 5.93 | 0 | 5.93 | ... | ... | -0.06721 |
-0.00763 | ... | ... | 0.02 | 0 | 0.02 | 49000 | 6.42 | 0 | 6.42 | ... | ... | -0.068061 |
-0.005581 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 6.92 | 0 | 6.92 | ... | ... | -0.069661 |
-0.005656 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 7.42 | 0 | 7.42 | ... | ... | -0.07024 |
-0.003231 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 7.92 | 0 | 7.92 | ... | ... | -0.071646 |
-0.003265 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 8.41 | 0 | 8.41 | ... | ... | -0.072005 |
-0.003297 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 8.91 | 0 | 8.91 | ... | ... | -0.073257 |
-0.003328 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 9.41 | 0 | 9.41 | ... | ... | -0.074454 |
-0.003356 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 9.91 | 0 | 9.91 | ... | ... | -0.075599 |
-0.003383 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 10.41 | 0 | 10.41 | ... | ... | -0.076698 |
-0.00341 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 10.91 | 0 | 10.91 | ... | ... | -0.077755 |
-0.003435 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 11.41 | 0 | 11.41 | ... | ... | -0.078774 |
-0.003458 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 11.91 | 0 | 11.91 | ... | ... | -0.079757 |
-0.003481 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 12.41 | 0 | 12.41 | ... | ... | -0.080707 |
-0.003503 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 12.91 | 0 | 12.91 | ... | ... | -0.081626 |
-0.003524 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 13.41 | 0 | 13.41 | ... | ... | -0.082518 |
-0.003545 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 13.91 | 0 | 13.91 | ... | ... | -0.083383 |
-0.003564 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 14.41 | 0 | 14.41 | ... | ... | -0.084224 |
-0.003584 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.91 | 0 | 14.91 | ... | ... | -0.085042 |
-0.003602 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 15.41 | 0 | 15.41 | ... | ... | -0.085838 |
-0.003619 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.91 | 0 | 15.91 | ... | ... | -0.086614 |
-0.003636 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 16.41 | 0 | 16.41 | ... | ... | -0.087372 |
-0.003653 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.91 | 0 | 16.91 | ... | ... | -0.088111 |
-0.00367 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 17.41 | 0 | 17.41 | ... | ... | -0.088833 |
-0.003686 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.91 | 0 | 17.91 | ... | ... | -0.08954 |
-0.003701 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 18.41 | 0 | 18.41 | ... | ... | -0.090231 |
-0.003716 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.91 | 0 | 18.91 | ... | ... | -0.090907 |
-0.00373 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 19.41 | 0 | 19.41 | ... | ... | -0.091571 |
-0.003744 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.91 | 0 | 19.91 | ... | ... | -0.092221 |
-0.003758 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 20.41 | 0 | 20.41 | ... | ... | -0.092858 |
-0.003772 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.91 | 0 | 20.91 | ... | ... | -0.093484 |
-0.003785 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 21.41 | 0 | 21.41 | ... | ... | -0.094099 |
-0.003798 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.91 | 0 | 21.91 | ... | ... | -0.094703 |
-0.00381 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 22.41 | 0 | 22.41 | ... | ... | -0.095296 |
-0.003822 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.91 | 0 | 22.91 | ... | ... | -0.09588 |
-0.003834 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 23.41 | 0 | 23.41 | ... | ... | -0.096454 |
-0.003846 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.91 | 0 | 23.91 | ... | ... | -0.097019 |
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.