Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007631 | ... | ... | 21.74 | -0.16 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
-0.00746 | ... | ... | 21.24 | -0.16 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
-0.007289 | ... | ... | 20.74 | -0.16 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001384 |
-0.007117 | ... | ... | 20.24 | -0.16 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
-0.006945 | ... | ... | 19.74 | -0.16 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
-0.006772 | ... | ... | 19.24 | -0.16 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
-0.006598 | ... | ... | 18.74 | -0.16 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
-0.006425 | ... | ... | 18.24 | -0.16 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
-0.00625 | ... | ... | 17.74 | -0.16 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
-0.006076 | ... | ... | 17.24 | -0.16 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
-0.005901 | ... | ... | 16.74 | -0.16 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
-0.005726 | ... | ... | 16.24 | -0.16 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
-0.00555 | ... | ... | 15.74 | -0.16 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
-0.005374 | ... | ... | 15.24 | -0.16 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
-0.005198 | ... | ... | 14.74 | -0.16 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
-0.005021 | ... | ... | 14.24 | -0.16 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
-0.004845 | ... | ... | 13.74 | -0.16 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
-0.004668 | ... | ... | 13.24 | -0.16 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
-0.004491 | ... | ... | 12.74 | -0.16 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
-0.004313 | ... | ... | 12.24 | -0.16 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
-0.004136 | ... | ... | 11.74 | -0.16 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
-0.003959 | ... | ... | 11.24 | -0.16 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
-0.003781 | ... | ... | 10.74 | -0.16 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
-0.003603 | ... | ... | 10.24 | -0.16 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
-0.003425 | ... | ... | 9.74 | -0.16 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
-0.003247 | ... | ... | 9.24 | -0.16 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
-0.003068 | ... | ... | 8.74 | -0.16 | 8.58 | 34500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.002151 |
-0.00289 | ... | ... | 8.24 | -0.16 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
-0.003422 | ... | ... | 7.75 | -0.16 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002925 |
-0.003242 | ... | ... | 7.25 | -0.16 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002887 |
-0.003734 | ... | ... | 6.75 | -0.16 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003582 |
-0.004186 | ... | ... | 6.26 | -0.16 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.004204 |
-0.005179 | ... | ... | 5.77 | -0.16 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.005365 |
-0.006575 | ... | ... | 5.28 | -0.16 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006899 |
-0.007773 | ... | ... | 4.80 | -0.16 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.008193 |
-0.010024 | ... | ... | 4.33 | -0.16 | 4.17 | 39000 | 0.10 | 0 | 0.10 | 0.12 | 0.10 | -0.010516 |
-0.012528 | ... | ... | 3.87 | -0.16 | 3.71 | 39500 | 0.13 | -0.01 | 0.14 | 0.17 | 0.15 | -0.012711 |
-0.015347 | ... | ... | 3.43 | -0.17 | 3.26 | 40000 | 0.19 | -0.01 | 0.20 | 0.25 | 0.16 | -0.015589 |
-0.01839 | ... | ... | 3.01 | -0.17 | 2.84 | 40500 | 0.26 | -0.01 | 0.27 | 0.32 | 0.29 | -0.018661 |
-0.021472 | ... | ... | 2.61 | -0.17 | 2.44 | 41000 | 0.37 | -0.01 | 0.37 | 0.43 | 0.33 | -0.021948 |
-0.024532 | ... | ... | 2.24 | -0.17 | 2.07 | 41500 | 0.50 | -0.01 | 0.50 | 0.48 | 0.44 | -0.024783 |
-0.027123 | ... | ... | 1.90 | -0.16 | 1.74 | 42000 | 0.66 | 0.01 | 0.66 | 0.74 | 0.74 | -0.027189 |
-0.028831 | ... | ... | 1.59 | -0.15 | 1.44 | 42500 | 0.86 | 0.02 | 0.85 | ... | ... | -0.028871 |
-0.029667 | 1.30 | 1.14 | 1.31 | -0.13 | 1.18 | 43000 | 1.10 | 0.03 | 1.07 | 1.20 | 1.14 | -0.029673 |
-0.029724 | ... | ... | 1.07 | -0.12 | 0.95 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.029561 |
-0.028965 | 0.95 | 0.72 | 0.86 | -0.10 | 0.76 | 44000 | 1.68 | 0.06 | 1.62 | ... | ... | -0.028761 |
-0.027442 | 0.66 | 0.59 | 0.69 | -0.09 | 0.60 | 44500 | 2.02 | 0.08 | 1.94 | ... | ... | -0.027363 |
-0.025603 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.39 | 0.09 | 2.30 | 2.42 | 2.35 | -0.025336 |
-0.023465 | ... | ... | 0.44 | -0.06 | 0.38 | 45500 | 2.79 | 0.11 | 2.69 | ... | ... | -0.023186 |
-0.021399 | 0.31 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.21 | 0.11 | 3.10 | ... | ... | -0.020881 |
-0.019283 | 0.27 | 0.25 | 0.28 | -0.04 | 0.24 | 46500 | 3.65 | 0.12 | 3.53 | 3.79 | 3.77 | -0.018756 |
-0.017388 | 0.18 | 0.18 | 0.23 | -0.03 | 0.20 | 47000 | 4.11 | 0.13 | 3.98 | 4.21 | 4.21 | -0.01687 |
-0.015306 | ... | ... | 0.18 | -0.03 | 0.16 | 47500 | 4.57 | 0.14 | 4.43 | ... | ... | -0.014818 |
-0.013899 | 0.15 | 0.14 | 0.15 | -0.02 | 0.13 | 48000 | 5.04 | 0.14 | 4.90 | ... | ... | -0.013074 |
-0.012208 | 0.12 | 0.12 | 0.13 | -0.02 | 0.11 | 48500 | 5.52 | 0.15 | 5.37 | ... | ... | -0.011841 |
-0.011146 | ... | ... | 0.11 | -0.02 | 0.09 | 49000 | 6 | 0.15 | 5.85 | ... | ... | -0.010407 |
-0.009924 | ... | ... | 0.09 | -0.02 | 0.08 | 49500 | 6.49 | 0.15 | 6.34 | ... | ... | -0.009747 |
-0.009068 | ... | ... | 0.08 | -0.01 | 0.07 | 50000 | 6.97 | 0.15 | 6.82 | ... | ... | -0.008491 |
-0.008113 | ... | ... | 0.07 | -0.01 | 0.06 | 50500 | 7.46 | 0.15 | 7.31 | ... | ... | -0.007644 |
-0.007651 | ... | ... | 0.06 | -0.01 | 0.05 | 51000 | 7.96 | 0.16 | 7.80 | ... | ... | -0.007294 |
-0.006519 | ... | ... | 0.05 | -0.01 | 0.04 | 51500 | 8.45 | 0.16 | 8.30 | ... | ... | -0.006915 |
-0.005943 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.95 | 0.16 | 8.79 | ... | ... | -0.006508 |
-0.006011 | ... | ... | 0.04 | -0.01 | 0.04 | 52500 | 9.44 | 0.16 | 9.29 | ... | ... | -0.006076 |
-0.005377 | ... | ... | 0.04 | -0.01 | 0.03 | 53000 | 9.94 | 0.16 | 9.78 | ... | ... | -0.005617 |
-0.004694 | ... | ... | 0.03 | -0.01 | 0.03 | 53500 | 10.43 | 0.16 | 10.28 | ... | ... | -0.005132 |
-0.004737 | ... | ... | 0.03 | -0.01 | 0.03 | 54000 | 10.93 | 0.16 | 10.77 | ... | ... | -0.005312 |
-0.003991 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 11.43 | 0.16 | 11.27 | ... | ... | -0.0048 |
-0.004023 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0.16 | 11.77 | ... | ... | -0.004978 |
-0.003206 | ... | ... | 0.02 | -0.01 | 0.02 | 55500 | 12.43 | 0.16 | 12.27 | ... | ... | -0.005157 |
-0.003229 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 12.92 | 0.16 | 12.77 | ... | ... | -0.004618 |
-0.00325 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0.16 | 13.26 | ... | ... | -0.004796 |
-0.003271 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0.16 | 13.76 | ... | ... | -0.004974 |
-0.002354 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 14.42 | 0.16 | 14.26 | ... | ... | -0.005152 |
-0.002367 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 14.92 | 0.16 | 14.76 | ... | ... | -0.00533 |
-0.00238 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0.16 | 15.26 | ... | ... | -0.005508 |
-0.002392 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0.16 | 15.76 | ... | ... | -0.005686 |
-0.002405 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0.16 | 16.26 | ... | ... | -0.005864 |
-0.002417 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0.16 | 16.76 | ... | ... | -0.006041 |
-0.002428 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0.16 | 17.26 | ... | ... | -0.006219 |
-0.00136 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 17.92 | 0.16 | 17.76 | ... | ... | -0.006397 |
-0.001366 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 18.42 | 0.16 | 18.26 | ... | ... | -0.006574 |
-0.001371 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0.16 | 18.76 | ... | ... | -0.006752 |
-0.001376 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0.16 | 19.26 | ... | ... | -0.006929 |
-0.001381 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0.16 | 19.76 | ... | ... | -0.007106 |
-0.001386 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0.16 | 20.26 | ... | ... | -0.007283 |
-0.001391 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0.16 | 20.76 | ... | ... | -0.007461 |
-0.001396 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0.16 | 21.26 | ... | ... | -0.007638 |
-0.001401 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0.16 | 21.76 | ... | ... | -0.007815 |
-0.001405 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0.16 | 22.26 | ... | ... | -0.007992 |
-0.00141 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0.16 | 22.76 | ... | ... | -0.008169 |
-0.001414 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0.16 | 23.26 | ... | ... | -0.008345 |
-0.001419 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0.16 | 23.76 | ... | ... | -0.008522 |
-0.001423 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0.16 | 24.26 | ... | ... | -0.008699 |
-0.001427 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0.16 | 24.76 | ... | ... | -0.008875 |
-0.001431 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0.16 | 25.26 | ... | ... | -0.009052 |
-0.001435 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0.16 | 25.76 | ... | ... | -0.009228 |
-0.001439 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0.16 | 26.26 | ... | ... | -0.009405 |
-0.001442 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0.16 | 26.76 | ... | ... | -0.009581 |
-0.001446 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0.16 | 27.26 | ... | ... | -0.009757 |
-0.00145 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0.16 | 27.76 | ... | ... | -0.009933 |
-0.001454 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0.16 | 28.26 | ... | ... | -0.010109 |
-0.001457 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0.16 | 28.76 | ... | ... | -0.010285 |
-0.00146 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0.16 | 29.26 | ... | ... | -0.010461 |
-0.001464 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0.16 | 29.76 | ... | ... | -0.010637 |
-0.001467 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0.16 | 30.26 | ... | ... | -0.010813 |
-0.00147 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0.16 | 30.76 | ... | ... | -0.010988 |
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.