Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.00326 | ... | ... | 22.34 | 0 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
0.003188 | ... | ... | 21.84 | 0 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
0.003116 | ... | ... | 21.34 | 0 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
0.003043 | ... | ... | 20.84 | 0 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
0.002971 | ... | ... | 20.34 | 0 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
0.002899 | ... | ... | 19.84 | 0 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
0.002827 | ... | ... | 19.34 | 0 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
0.002754 | ... | ... | 18.84 | 0 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
0.002682 | ... | ... | 18.34 | 0 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
0.00261 | ... | ... | 17.84 | 0 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
0.002538 | ... | ... | 17.34 | 0 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
0.002466 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
0.002393 | ... | ... | 16.34 | 0 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
0.002321 | ... | ... | 15.84 | 0 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
0.002249 | ... | ... | 15.34 | 0 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
0.002177 | ... | ... | 14.84 | 0 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
0.002104 | ... | ... | 14.34 | 0 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
0.002032 | ... | ... | 13.84 | 0 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
0.00196 | ... | ... | 13.34 | 0 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
0.001888 | ... | ... | 12.84 | 0 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
0.001816 | ... | ... | 12.34 | 0 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
0.001743 | ... | ... | 11.84 | 0 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
0.001671 | ... | ... | 11.34 | 0 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
0.001599 | ... | ... | 10.84 | 0 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
0.001527 | ... | ... | 10.34 | 0 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
0.001454 | ... | ... | 9.84 | 0 | 9.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
0.001382 | ... | ... | 9.34 | 0 | 9.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
0.00131 | ... | ... | 8.84 | 0 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002429 |
0.001238 | ... | ... | 8.34 | 0 | 8.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002404 |
0.001166 | ... | ... | 7.85 | 0 | 7.85 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
0.001093 | ... | ... | 7.35 | 0 | 7.35 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003269 |
0.001021 | ... | ... | 6.85 | 0 | 6.85 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.003226 |
0.000949 | ... | ... | 6.35 | 0 | 6.35 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.004003 |
0.000877 | ... | ... | 5.86 | 0 | 5.86 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.004698 |
0.000805 | ... | ... | 5.37 | 0 | 5.37 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.005995 |
0.000732 | ... | ... | 4.88 | 0 | 4.88 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.007709 |
0.00066 | ... | ... | 4.40 | 0 | 4.40 | 39500 | 0.07 | 0 | 0.07 | ... | ... | -0.009674 |
0.000588 | ... | ... | 3.94 | 0 | 3.94 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.012194 |
0.000516 | ... | ... | 3.48 | 0 | 3.48 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.015344 |
0.000443 | ... | ... | 3.05 | 0 | 3.05 | 41000 | 0.15 | -0.06 | 0.21 | 0.15 | 0.15 | -0.015035 |
-0.00761 | ... | ... | 2.63 | 0 | 2.63 | 41500 | 0.30 | 0 | 0.30 | ... | ... | -0.022714 |
-0.014837 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 0.36 | -0.05 | 0.41 | 0.36 | 0.36 | -0.024273 |
-0.020453 | ... | ... | 1.89 | 0 | 1.89 | 42500 | 0.55 | 0 | 0.55 | ... | ... | -0.029752 |
-0.029081 | 1.70 | 1.70 | 1.57 | 0.13 | 1.70 | 43000 | 0.73 | 0 | 0.73 | ... | ... | -0.032655 |
-0.0277 | ... | ... | 1.29 | 0 | 1.29 | 43500 | 0.95 | 0 | 0.95 | ... | ... | -0.034911 |
-0.03216 | 1.15 | 1.13 | 1.05 | 0.09 | 1.14 | 44000 | 1.21 | 0 | 1.21 | ... | ... | -0.03626 |
-0.028857 | 0.80 | 0.80 | 0.84 | -0.04 | 0.80 | 44500 | 1.50 | 0 | 1.50 | ... | ... | -0.036754 |
-0.031344 | 0.73 | 0.66 | 0.67 | 0.06 | 0.73 | 45000 | 1.82 | 0 | 1.82 | ... | ... | -0.036558 |
-0.028 | ... | ... | 0.53 | 0 | 0.53 | 45500 | 2.18 | 0 | 2.18 | ... | ... | -0.035947 |
-0.025933 | ... | ... | 0.41 | 0 | 0.41 | 46000 | 2.57 | 0 | 2.57 | ... | ... | -0.034912 |
-0.023835 | ... | ... | 0.33 | 0 | 0.33 | 46500 | 2.98 | 0 | 2.98 | ... | ... | -0.033777 |
-0.021427 | ... | ... | 0.26 | 0 | 0.26 | 47000 | 3.41 | 0 | 3.41 | ... | ... | -0.032661 |
-0.019011 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 3.86 | 0 | 3.86 | ... | ... | -0.031863 |
-0.017293 | 0.18 | 0.17 | 0.16 | 0.01 | 0.17 | 48000 | 4.32 | 0 | 4.32 | ... | ... | -0.031124 |
-0.016725 | 0.15 | 0.15 | 0.13 | 0.02 | 0.15 | 48500 | 4.78 | 0 | 4.78 | ... | ... | -0.030304 |
-0.011884 | 0.10 | 0.09 | 0.11 | -0.02 | 0.09 | 49000 | 5.26 | 0 | 5.26 | ... | ... | -0.030112 |
-0.012186 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 5.74 | 0 | 5.74 | ... | ... | -0.02974 |
-0.010878 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.23 | 0 | 6.23 | ... | ... | -0.029547 |
-0.009961 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 6.71 | 0 | 6.71 | ... | ... | -0.029232 |
-0.008927 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.21 | 0 | 7.21 | ... | ... | -0.029549 |
-0.00777 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 7.70 | 0 | 7.70 | ... | ... | -0.029431 |
-0.007193 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.19 | 0 | 8.19 | ... | ... | -0.029636 |
-0.006564 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | 0 | 8.69 | ... | ... | -0.029799 |
-0.005882 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | 0 | 9.18 | ... | ... | -0.029921 |
-0.005949 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 9.68 | 0 | 9.68 | ... | ... | -0.030008 |
-0.005197 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | 0 | 10.17 | ... | ... | -0.030061 |
-0.004385 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | 0 | 10.67 | ... | ... | -0.030521 |
-0.004424 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | 0 | 11.17 | ... | ... | -0.030967 |
-0.004462 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.67 | 0 | 11.67 | ... | ... | -0.03095 |
-0.004498 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.17 | 0 | 12.17 | ... | ... | -0.031365 |
-0.003584 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | 0 | 12.67 | ... | ... | -0.03177 |
-0.00361 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | 0 | 13.17 | ... | ... | -0.032164 |
-0.003634 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 13.66 | 0 | 13.66 | ... | ... | -0.032076 |
-0.003657 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.16 | 0 | 14.16 | ... | ... | -0.032448 |
-0.002631 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | 0 | 14.66 | ... | ... | -0.032811 |
-0.002646 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | 0 | 15.16 | ... | ... | -0.033168 |
-0.002661 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | 0 | 15.66 | ... | ... | -0.033517 |
-0.002675 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | 0 | 16.16 | ... | ... | -0.03386 |
-0.002688 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | 0 | 16.66 | ... | ... | -0.034197 |
-0.002702 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.16 | 0 | 17.16 | ... | ... | -0.034528 |
-0.001514 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | 0 | 17.66 | ... | ... | -0.034853 |
-0.001521 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | 0 | 18.16 | ... | ... | -0.035174 |
-0.001527 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | 0 | 18.66 | ... | ... | -0.035489 |
-0.001533 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | 0 | 19.16 | ... | ... | -0.035801 |
-0.001538 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | 0 | 19.66 | ... | ... | -0.036107 |
-0.001544 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | 0 | 20.16 | ... | ... | -0.03641 |
-0.00155 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | 0 | 20.66 | ... | ... | -0.036709 |
-0.001556 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | 0 | 21.16 | ... | ... | -0.037004 |
-0.001561 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | 0 | 21.66 | ... | ... | -0.037295 |
-0.001566 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | 0 | 22.16 | ... | ... | -0.037583 |
-0.001571 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | 0 | 22.66 | ... | ... | -0.037868 |
-0.001576 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | 0 | 23.16 | ... | ... | -0.03815 |
-0.001581 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | 0 | 23.66 | ... | ... | -0.038428 |
-0.001586 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | 0 | 24.16 | ... | ... | -0.038704 |
-0.00159 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | 0 | 24.66 | ... | ... | -0.038977 |
-0.001595 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | 0 | 25.16 | ... | ... | -0.039248 |
-0.001599 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | 0 | 25.66 | ... | ... | -0.039516 |
-0.001604 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | 0 | 26.16 | ... | ... | -0.039782 |
-0.001608 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | 0 | 26.66 | ... | ... | -0.040045 |
-0.001612 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | 0 | 27.16 | ... | ... | -0.040306 |
-0.001617 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | 0 | 27.66 | ... | ... | -0.040565 |
-0.001621 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | 0 | 28.16 | ... | ... | -0.040822 |
-0.001625 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | 0 | 28.66 | ... | ... | -0.041077 |
-0.001629 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | 0 | 29.16 | ... | ... | -0.04133 |
-0.001633 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | 0 | 29.66 | ... | ... | -0.041581 |
-0.001636 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | 0 | 30.16 | ... | ... | -0.04183 |
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.