Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008019 | ... | ... | 21.58 | 0.76 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
-0.007846 | ... | ... | 21.08 | 0.76 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
-0.007672 | ... | ... | 20.58 | 0.76 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
-0.007498 | ... | ... | 20.08 | 0.76 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
-0.007323 | ... | ... | 19.58 | 0.76 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
-0.007148 | ... | ... | 19.08 | 0.76 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
-0.006972 | ... | ... | 18.58 | 0.76 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
-0.006796 | ... | ... | 18.08 | 0.76 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
-0.006619 | ... | ... | 17.58 | 0.76 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
-0.006442 | ... | ... | 17.08 | 0.76 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
-0.006265 | ... | ... | 16.58 | 0.76 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
-0.006087 | ... | ... | 16.08 | 0.76 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
-0.005909 | ... | ... | 15.58 | 0.76 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
-0.00573 | ... | ... | 15.08 | 0.76 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
-0.005552 | ... | ... | 14.58 | 0.76 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
-0.005373 | ... | ... | 14.08 | 0.76 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
-0.005193 | ... | ... | 13.58 | 0.76 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
-0.005014 | ... | ... | 13.08 | 0.76 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
-0.004834 | ... | ... | 12.58 | 0.76 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
-0.004654 | ... | ... | 12.08 | 0.76 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
-0.004474 | ... | ... | 11.58 | 0.76 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
-0.004294 | ... | ... | 11.08 | 0.76 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
-0.004114 | ... | ... | 10.58 | 0.76 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
-0.003933 | ... | ... | 10.08 | 0.76 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
-0.003753 | ... | ... | 9.58 | 0.76 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
-0.003572 | ... | ... | 9.08 | 0.76 | 9.84 | 34000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001308 |
-0.003391 | ... | ... | 8.58 | 0.76 | 9.34 | 34500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001297 |
-0.00321 | ... | ... | 8.08 | 0.76 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
-0.003029 | ... | ... | 7.59 | 0.76 | 8.34 | 35500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00226 |
-0.003607 | ... | ... | 7.09 | 0.76 | 7.85 | 36000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002235 |
-0.003425 | ... | ... | 6.59 | 0.76 | 7.35 | 36500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003069 |
-0.003242 | ... | ... | 6.10 | 0.75 | 6.85 | 37000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.003027 |
-0.003772 | ... | ... | 5.61 | 0.75 | 6.35 | 37500 | 0.02 | -0.02 | 0.04 | ... | ... | -0.003753 |
-0.004258 | ... | ... | 5.12 | 0.74 | 5.86 | 38000 | 0.03 | -0.03 | 0.05 | ... | ... | -0.0044 |
-0.005312 | ... | ... | 4.64 | 0.73 | 5.37 | 38500 | 0.04 | -0.03 | 0.07 | ... | ... | -0.005607 |
-0.006781 | ... | ... | 4.17 | 0.72 | 4.88 | 39000 | 0.05 | -0.05 | 0.10 | ... | ... | -0.007199 |
-0.008512 | ... | ... | 3.71 | 0.70 | 4.40 | 39500 | 0.07 | -0.06 | 0.13 | 0.08 | 0.08 | -0.009015 |
-0.011186 | ... | ... | 3.26 | 0.68 | 3.94 | 40000 | 0.10 | -0.09 | 0.19 | 0.11 | 0.10 | -0.011334 |
-0.013984 | ... | ... | 2.84 | 0.65 | 3.48 | 40500 | 0.15 | -0.12 | 0.26 | 0.18 | 0.18 | -0.014211 |
-0.017257 | ... | ... | 2.44 | 0.61 | 3.05 | 41000 | 0.21 | -0.16 | 0.37 | 0.23 | 0.19 | -0.017529 |
-0.020533 | ... | ... | 2.07 | 0.56 | 2.63 | 41500 | 0.30 | -0.20 | 0.50 | 0.35 | 0.26 | -0.020818 |
-0.023844 | ... | ... | 1.74 | 0.51 | 2.25 | 42000 | 0.41 | -0.25 | 0.66 | 0.50 | 0.41 | -0.024118 |
-0.026714 | ... | ... | 1.44 | 0.45 | 1.89 | 42500 | 0.55 | -0.31 | 0.86 | 0.60 | 0.52 | -0.026788 |
-0.028961 | 1.70 | 1.30 | 1.18 | 0.40 | 1.57 | 43000 | 0.73 | -0.37 | 1.10 | 0.89 | 0.78 | -0.029016 |
-0.03033 | ... | ... | 0.95 | 0.34 | 1.29 | 43500 | 0.95 | -0.42 | 1.37 | ... | ... | -0.030494 |
-0.030982 | 1.13 | 0.88 | 0.76 | 0.29 | 1.05 | 44000 | 1.21 | -0.47 | 1.68 | 1.36 | 1.14 | -0.03097 |
-0.030531 | 0.91 | 0.71 | 0.60 | 0.24 | 0.84 | 44500 | 1.50 | -0.53 | 2.02 | ... | ... | -0.030486 |
-0.029433 | 0.73 | 0.53 | 0.48 | 0.19 | 0.67 | 45000 | 1.82 | -0.57 | 2.39 | 2.02 | 1.77 | -0.029202 |
-0.02767 | 0.60 | 0.36 | 0.38 | 0.15 | 0.53 | 45500 | 2.18 | -0.61 | 2.79 | ... | ... | -0.027405 |
-0.025382 | 0.48 | 0.33 | 0.30 | 0.11 | 0.41 | 46000 | 2.57 | -0.65 | 3.21 | ... | ... | -0.025097 |
-0.023165 | 0.37 | 0.31 | 0.24 | 0.09 | 0.33 | 46500 | 2.98 | -0.68 | 3.65 | ... | ... | -0.022631 |
-0.020715 | 0.29 | 0.21 | 0.20 | 0.06 | 0.26 | 47000 | 3.41 | -0.70 | 4.11 | ... | ... | -0.020159 |
-0.018306 | 0.21 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 3.86 | -0.71 | 4.57 | ... | ... | -0.018067 |
-0.016243 | 0.18 | 0.14 | 0.13 | 0.03 | 0.16 | 48000 | 4.32 | -0.72 | 5.04 | ... | ... | -0.01606 |
-0.014455 | 0.15 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 4.78 | -0.74 | 5.52 | ... | ... | -0.013952 |
-0.012722 | 0.12 | 0.12 | 0.09 | 0.02 | 0.11 | 49000 | 5.26 | -0.74 | 6 | ... | ... | -0.012716 |
-0.011632 | ... | ... | 0.08 | 0.02 | 0.09 | 49500 | 5.74 | -0.75 | 6.49 | ... | ... | -0.011265 |
-0.01037 | ... | ... | 0.07 | 0.01 | 0.08 | 50000 | 6.23 | -0.75 | 6.97 | ... | ... | -0.0101 |
-0.009486 | 0.07 | 0.06 | 0.06 | 0.01 | 0.07 | 50500 | 6.71 | -0.75 | 7.46 | ... | ... | -0.008782 |
-0.008494 | ... | ... | 0.05 | 0.01 | 0.06 | 51000 | 7.21 | -0.75 | 7.96 | ... | ... | -0.008463 |
-0.007388 | ... | ... | 0.04 | 0.01 | 0.05 | 51500 | 7.70 | -0.76 | 8.45 | ... | ... | -0.007514 |
-0.006835 | ... | ... | 0.04 | 0.01 | 0.04 | 52000 | 8.19 | -0.76 | 8.95 | ... | ... | -0.007108 |
-0.006235 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | -0.76 | 9.44 | ... | ... | -0.006673 |
-0.005584 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | -0.76 | 9.94 | ... | ... | -0.006207 |
-0.005645 | ... | ... | 0.03 | 0.01 | 0.03 | 53500 | 9.68 | -0.76 | 10.43 | ... | ... | -0.005712 |
-0.00493 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | -0.76 | 10.93 | ... | ... | -0.005189 |
-0.004158 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | -0.76 | 11.43 | ... | ... | -0.005372 |
-0.004195 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | -0.76 | 11.93 | ... | ... | -0.005556 |
-0.004229 | ... | ... | 0.02 | 0.01 | 0.02 | 55500 | 11.67 | -0.76 | 12.43 | ... | ... | -0.004999 |
-0.004263 | ... | ... | 0.02 | 0.01 | 0.02 | 56000 | 12.17 | -0.76 | 12.92 | ... | ... | -0.005181 |
-0.003396 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | -0.76 | 13.42 | ... | ... | -0.005362 |
-0.003419 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | -0.76 | 13.92 | ... | ... | -0.005543 |
-0.003442 | ... | ... | 0.01 | 0.01 | 0.02 | 57500 | 13.66 | -0.76 | 14.42 | ... | ... | -0.004958 |
-0.003464 | ... | ... | 0.01 | 0.01 | 0.02 | 58000 | 14.16 | -0.76 | 14.92 | ... | ... | -0.005138 |
-0.002492 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | -0.76 | 15.42 | ... | ... | -0.005319 |
-0.002505 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | -0.76 | 15.92 | ... | ... | -0.0055 |
-0.002519 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | -0.76 | 16.42 | ... | ... | -0.005681 |
-0.002532 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | -0.76 | 16.92 | ... | ... | -0.005861 |
-0.002545 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | -0.76 | 17.42 | ... | ... | -0.006042 |
-0.002557 | ... | ... | 0.01 | 0.01 | 0.01 | 61000 | 17.16 | -0.76 | 17.92 | ... | ... | -0.006222 |
-0.001433 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | -0.76 | 18.42 | ... | ... | -0.006403 |
-0.001439 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | -0.76 | 18.92 | ... | ... | -0.006583 |
-0.001444 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | -0.76 | 19.42 | ... | ... | -0.006763 |
-0.00145 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | -0.76 | 19.92 | ... | ... | -0.006943 |
-0.001455 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | -0.76 | 20.42 | ... | ... | -0.007124 |
-0.001461 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | -0.76 | 20.92 | ... | ... | -0.007304 |
-0.001466 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | -0.76 | 21.42 | ... | ... | -0.007484 |
-0.001471 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | -0.76 | 21.92 | ... | ... | -0.007664 |
-0.001476 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | -0.76 | 22.42 | ... | ... | -0.007844 |
-0.001481 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | -0.76 | 22.92 | ... | ... | -0.008023 |
-0.001486 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | -0.76 | 23.42 | ... | ... | -0.008203 |
-0.001491 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | -0.76 | 23.92 | ... | ... | -0.008383 |
-0.001495 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | -0.76 | 24.42 | ... | ... | -0.008562 |
-0.0015 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | -0.76 | 24.92 | ... | ... | -0.008742 |
-0.001504 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | -0.76 | 25.42 | ... | ... | -0.008921 |
-0.001508 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | -0.76 | 25.92 | ... | ... | -0.009101 |
-0.001512 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | -0.76 | 26.42 | ... | ... | -0.00928 |
-0.001517 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | -0.76 | 26.92 | ... | ... | -0.009459 |
-0.001521 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | -0.76 | 27.42 | ... | ... | -0.009638 |
-0.001525 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | -0.76 | 27.92 | ... | ... | -0.009818 |
-0.001529 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | -0.76 | 28.42 | ... | ... | -0.009997 |
-0.001532 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | -0.76 | 28.92 | ... | ... | -0.010175 |
-0.001536 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | -0.76 | 29.42 | ... | ... | -0.010354 |
-0.00154 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | -0.76 | 29.92 | ... | ... | -0.010533 |
-0.001543 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | -0.76 | 30.42 | ... | ... | -0.010712 |
-0.001547 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | -0.76 | 30.92 | ... | ... | -0.01089 |
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.