Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.023342 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
-0.023145 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
-0.022946 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
-0.022743 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
-0.022537 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
-0.022328 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
-0.022116 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
-0.021901 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
-0.021682 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
-0.02146 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
-0.021234 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
-0.021005 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
-0.020772 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
-0.020536 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
-0.020295 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
-0.02005 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
-0.0198 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
-0.019546 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
-0.019287 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
-0.019022 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
-0.018752 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
-0.018475 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
-0.018192 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
-0.017901 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
-0.017603 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
-0.017296 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
-0.016979 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
-0.016651 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
-0.016676 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002646 |
-0.016315 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002612 |
-0.016286 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003241 |
-0.01622 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003804 |
-0.016435 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.004855 |
-0.016881 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006244 |
-0.017213 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.007416 |
-0.018221 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.10 | -0.010933 |
-0.019458 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.17 | 0.03 | 0.14 | 0.17 | 0.15 | -0.013624 |
-0.021204 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.16 | -0.04 | 0.20 | 0.25 | 0.16 | -0.012753 |
-0.023158 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.32 | 0.05 | 0.27 | 0.32 | 0.29 | -0.01947 |
-0.025044 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.43 | 0.06 | 0.37 | 0.43 | 0.33 | -0.022225 |
-0.026913 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.44 | -0.06 | 0.50 | 0.48 | 0.44 | -0.020708 |
-0.028461 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | -0.026806 |
-0.029465 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | -0.025822 |
-0.029658 | 1.30 | 1.14 | 1.31 | -0.01 | 1.30 | 43000 | 1.20 | 0.13 | 1.07 | 1.20 | 1.14 | -0.029428 |
-0.029554 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.026877 |
-0.025865 | 0.95 | 0.72 | 0.86 | -0.11 | 0.75 | 44000 | 1.62 | 0 | 1.62 | ... | ... | -0.024631 |
-0.024766 | 0.66 | 0.60 | 0.69 | -0.09 | 0.60 | 44500 | 1.94 | 0 | 1.94 | ... | ... | -0.022626 |
-0.023118 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.42 | 0.12 | 2.30 | 2.42 | 2.35 | -0.024184 |
-0.023443 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | -0.017126 |
-0.019772 | 0.31 | 0.30 | 0.35 | -0.04 | 0.31 | 46000 | 3.10 | 0 | 3.10 | ... | ... | -0.014151 |
-0.018902 | 0.27 | 0.25 | 0.28 | -0.01 | 0.27 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | -0.022981 |
-0.014856 | 0.18 | 0.18 | 0.23 | -0.05 | 0.18 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | -0.021216 |
-0.015388 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | -0.003799 |
-0.013932 | 0.15 | 0.14 | 0.15 | 0 | 0.15 | 48000 | 4.90 | 0 | 4.90 | ... | ... | -0.000273 |
-0.011799 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 48500 | 5.37 | 0 | 5.37 | ... | ... | 0.000781 |
-0.011297 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | 0.000853 |
-0.010288 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | 0.000925 |
-0.00914 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | 0.000997 |
-0.008338 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | 0.00107 |
-0.007447 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | 0.001142 |
-0.007015 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | 0.001214 |
-0.00597 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.79 | 0 | 8.79 | ... | ... | 0.001286 |
-0.00604 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | 0.001358 |
-0.005496 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | 0.001431 |
-0.004912 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 0.001503 |
-0.004958 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 0.001575 |
-0.004322 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 0.001647 |
-0.003639 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 0.001719 |
-0.003667 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.001791 |
-0.003694 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 0.001864 |
-0.00294 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 0.001936 |
-0.002959 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 0.002008 |
-0.002977 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 0.00208 |
-0.002995 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 0.002152 |
-0.002153 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 0.002225 |
-0.002164 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 0.002297 |
-0.002175 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 0.002369 |
-0.002186 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 0.002441 |
-0.002196 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.002513 |
-0.002206 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.002585 |
-0.002216 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.002658 |
-0.00124 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.00273 |
-0.001245 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.002802 |
-0.00125 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.002874 |
-0.001254 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.002946 |
-0.001259 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.003018 |
-0.001263 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.003091 |
-0.001267 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.003163 |
-0.001271 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.003235 |
-0.001275 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.003307 |
-0.001279 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.003379 |
-0.001283 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.003452 |
-0.001287 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.003524 |
-0.001291 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.003596 |
-0.001294 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.003668 |
-0.001298 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.00374 |
-0.001301 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.003812 |
-0.001305 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.003885 |
-0.001308 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.003957 |
-0.001312 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.004029 |
-0.001315 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.004101 |
-0.001318 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.004173 |
-0.001321 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.004245 |
-0.001324 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.004318 |
-0.001327 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.00439 |
-0.00133 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.004462 |
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.