Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.002801 | ... | ... | 22.26 | 0.41 | 22.66 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00274 | ... | ... | 21.76 | 0.41 | 22.16 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002678 | ... | ... | 21.26 | 0.41 | 21.66 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002616 | ... | ... | 20.76 | 0.41 | 21.16 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002554 | ... | ... | 20.26 | 0.41 | 20.66 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002492 | ... | ... | 19.76 | 0.41 | 20.16 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002431 | ... | ... | 19.26 | 0.41 | 19.66 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002369 | ... | ... | 18.76 | 0.41 | 19.16 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002307 | ... | ... | 18.26 | 0.41 | 18.66 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002245 | ... | ... | 17.76 | 0.41 | 18.16 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002183 | ... | ... | 17.26 | 0.41 | 17.66 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.002121 | ... | ... | 16.76 | 0.41 | 17.16 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00206 | ... | ... | 16.26 | 0.41 | 16.66 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001998 | ... | ... | 15.76 | 0.41 | 16.16 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001936 | ... | ... | 15.26 | 0.41 | 15.66 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001874 | ... | ... | 14.76 | 0.41 | 15.16 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001812 | ... | ... | 14.26 | 0.41 | 14.66 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001751 | ... | ... | 13.76 | 0.41 | 14.16 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001689 | ... | ... | 13.26 | 0.41 | 13.66 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001627 | ... | ... | 12.76 | 0.41 | 13.16 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001565 | ... | ... | 12.26 | 0.41 | 12.66 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001503 | ... | ... | 11.76 | 0.41 | 12.16 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001442 | ... | ... | 11.26 | 0.41 | 11.66 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.00138 | ... | ... | 10.76 | 0.41 | 11.16 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001318 | ... | ... | 10.26 | 0.41 | 10.66 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001256 | ... | ... | 9.76 | 0.41 | 10.16 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001194 | ... | ... | 9.26 | 0.41 | 9.66 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001132 | ... | ... | 8.76 | 0.41 | 9.16 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001071 | ... | ... | 8.26 | 0.41 | 8.66 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.001009 | ... | ... | 7.76 | 0.41 | 8.16 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000947 | ... | ... | 7.26 | 0.41 | 7.66 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000885 | ... | ... | 6.76 | 0.41 | 7.16 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000823 | ... | ... | 6.26 | 0.41 | 6.66 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000762 | ... | ... | 5.76 | 0.41 | 6.16 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.0007 | ... | ... | 5.26 | 0.41 | 5.66 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000638 | ... | ... | 4.76 | 0.41 | 5.16 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000576 | ... | ... | 4.26 | 0.41 | 4.66 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000514 | ... | ... | 3.76 | 0.41 | 4.16 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000452 | ... | ... | 3.26 | 0.41 | 3.66 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000391 | ... | ... | 2.76 | 0.41 | 3.16 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000329 | 2.02 | 2.02 | 2.26 | 0.41 | 2.66 | 39500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0 |
0.000267 | 1.86 | 1.71 | 1.77 | 0.40 | 2.16 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0.000205 | ... | ... | 1.29 | 0.38 | 1.66 | 40500 | 0.01 | -0.03 | 0.04 | 0.02 | 0.01 | 0 |
0.000143 | 1.17 | 0.49 | 0.84 | 0.32 | 1.16 | 41000 | 0.08 | -0.01 | 0.09 | 0.08 | 0.05 | 0 |
0.000082 | 0.52 | 0.15 | 0.47 | 0.19 | 0.66 | 41500 | 0.01 | -0.21 | 0.22 | 0.26 | 0.01 | 0 |
0.00002 | 0.29 | 0.03 | 0.22 | -0.06 | 0.16 | 42000 | 0.03 | -0.44 | 0.47 | 0.33 | 0.02 | 0 |
0 | 0.03 | 0.01 | 0.09 | -0.08 | 0.01 | 42500 | 0.34 | -0.50 | 0.84 | 0.66 | 0.66 | 0.000042 |
0 | 0.01 | 0.01 | 0.03 | -0.02 | 0.01 | 43000 | 0.84 | -0.44 | 1.28 | ... | ... | 0.000104 |
0 | ... | ... | 0.01 | 0 | 0.01 | 43500 | 1.34 | -0.42 | 1.76 | ... | ... | 0.000166 |
0 | ... | ... | 0.01 | 0 | 0.01 | 44000 | 1.84 | -0.42 | 2.26 | ... | ... | 0.000227 |
0 | ... | ... | 0.01 | 0 | 0.01 | 44500 | 2.34 | -0.42 | 2.76 | ... | ... | 0.000289 |
0 | ... | ... | 0.01 | 0 | 0.01 | 45000 | 2.84 | -0.42 | 3.26 | ... | ... | 0.000351 |
0 | ... | ... | 0.01 | 0 | 0.01 | 45500 | 3.34 | -0.42 | 3.76 | ... | ... | 0.000413 |
0 | ... | ... | 0.01 | 0 | 0.01 | 46000 | 3.84 | -0.42 | 4.26 | ... | ... | 0.000475 |
0 | ... | ... | 0.01 | 0 | 0.01 | 46500 | 4.34 | -0.42 | 4.76 | ... | ... | 0.000537 |
0 | ... | ... | 0.01 | 0 | 0.01 | 47000 | 4.84 | -0.42 | 5.26 | ... | ... | 0.000598 |
0 | ... | ... | 0.01 | 0 | 0.01 | 47500 | 5.34 | -0.42 | 5.76 | ... | ... | 0.00066 |
0 | ... | ... | 0.01 | 0 | 0.01 | 48000 | 5.84 | -0.42 | 6.26 | ... | ... | 0.000722 |
0 | ... | ... | 0.01 | 0 | 0.01 | 48500 | 6.34 | -0.42 | 6.76 | ... | ... | 0.000784 |
0 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 6.84 | -0.42 | 7.26 | ... | ... | 0.000846 |
0 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 7.34 | -0.42 | 7.76 | ... | ... | 0.000907 |
0 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 7.84 | -0.42 | 8.26 | ... | ... | 0.000969 |
0 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 8.34 | -0.42 | 8.76 | ... | ... | 0.001031 |
0 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 8.84 | -0.42 | 9.26 | ... | ... | 0.001093 |
0 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 9.34 | -0.42 | 9.76 | ... | ... | 0.001155 |
0 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 9.84 | -0.42 | 10.26 | ... | ... | 0.001217 |
0 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 10.34 | -0.42 | 10.76 | ... | ... | 0.001278 |
0 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 10.84 | -0.42 | 11.26 | ... | ... | 0.00134 |
0 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 11.34 | -0.42 | 11.76 | ... | ... | 0.001402 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 11.84 | -0.42 | 12.26 | ... | ... | 0.001464 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 12.34 | -0.42 | 12.76 | ... | ... | 0.001526 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 12.84 | -0.42 | 13.26 | ... | ... | 0.001587 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 13.34 | -0.42 | 13.76 | ... | ... | 0.001649 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 13.84 | -0.42 | 14.26 | ... | ... | 0.001711 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 14.34 | -0.42 | 14.76 | ... | ... | 0.001773 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 14.84 | -0.42 | 15.26 | ... | ... | 0.001835 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 15.34 | -0.42 | 15.76 | ... | ... | 0.001896 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 15.84 | -0.42 | 16.26 | ... | ... | 0.001958 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 16.34 | -0.42 | 16.76 | ... | ... | 0.00202 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 16.84 | -0.42 | 17.26 | ... | ... | 0.002082 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 17.34 | -0.42 | 17.76 | ... | ... | 0.002144 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 17.84 | -0.42 | 18.26 | ... | ... | 0.002206 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 18.34 | -0.42 | 18.76 | ... | ... | 0.002267 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 18.84 | -0.42 | 19.26 | ... | ... | 0.002329 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 19.34 | -0.42 | 19.76 | ... | ... | 0.002391 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 19.84 | -0.42 | 20.26 | ... | ... | 0.002453 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 20.34 | -0.42 | 20.76 | ... | ... | 0.002515 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 20.84 | -0.42 | 21.26 | ... | ... | 0.002576 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 21.34 | -0.42 | 21.76 | ... | ... | 0.002638 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 21.84 | -0.42 | 22.26 | ... | ... | 0.0027 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 22.34 | -0.42 | 22.76 | ... | ... | 0.002762 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 22.84 | -0.42 | 23.26 | ... | ... | 0.002824 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 23.34 | -0.42 | 23.76 | ... | ... | 0.002886 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 23.84 | -0.42 | 24.26 | ... | ... | 0.002947 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 24.34 | -0.42 | 24.76 | ... | ... | 0.003009 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 24.84 | -0.42 | 25.26 | ... | ... | 0.003071 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 25.34 | -0.42 | 25.76 | ... | ... | 0.003133 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 25.84 | -0.42 | 26.26 | ... | ... | 0.003195 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 26.34 | -0.42 | 26.76 | ... | ... | 0.003256 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 26.84 | -0.42 | 27.26 | ... | ... | 0.003318 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 27.34 | -0.42 | 27.76 | ... | ... | 0.00338 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 27.84 | -0.42 | 28.26 | ... | ... | 0.003442 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 28.34 | -0.42 | 28.76 | ... | ... | 0.003504 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 28.84 | -0.42 | 29.26 | ... | ... | 0.003565 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 29.34 | -0.42 | 29.76 | ... | ... | 0.003627 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 29.84 | -0.42 | 30.26 | ... | ... | 0.003689 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 30.34 | -0.42 | 30.76 | ... | ... | 0.003751 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 30.84 | -0.42 | 31.26 | ... | ... | 0.003813 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 31.34 | -0.42 | 31.76 | ... | ... | 0.003875 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 31.84 | -0.42 | 32.26 | ... | ... | 0.003936 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 32.34 | -0.42 | 32.76 | ... | ... | 0.003998 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 32.84 | -0.42 | 33.26 | ... | ... | 0.00406 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 33.34 | -0.42 | 33.76 | ... | ... | 0.004122 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 33.84 | -0.42 | 34.26 | ... | ... | 0.004184 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 34.34 | -0.42 | 34.76 | ... | ... | 0.004245 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 34.84 | -0.42 | 35.26 | ... | ... | 0.004307 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 35.34 | -0.42 | 35.76 | ... | ... | 0.004369 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 35.84 | -0.42 | 36.26 | ... | ... | 0.004431 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 36.34 | -0.42 | 36.76 | ... | ... | 0.004493 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 36.84 | -0.42 | 37.26 | ... | ... | 0.004555 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 37.34 | -0.42 | 37.76 | ... | ... | 0.004616 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 37.84 | -0.42 | 38.26 | ... | ... | 0.004678 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 38.34 | -0.42 | 38.76 | ... | ... | 0.00474 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 38.84 | -0.42 | 39.26 | ... | ... | 0.004802 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 39.34 | -0.42 | 39.76 | ... | ... | 0.004864 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 39.84 | -0.42 | 40.26 | ... | ... | 0.004925 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 40.34 | -0.42 | 40.76 | ... | ... | 0.004987 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 40.84 | -0.42 | 41.26 | ... | ... | 0.005049 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 41.34 | -0.42 | 41.76 | ... | ... | 0.005111 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 41.84 | -0.42 | 42.26 | ... | ... | 0.005173 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 42.34 | -0.42 | 42.76 | ... | ... | 0.005234 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 42.84 | -0.42 | 43.26 | ... | ... | 0.005296 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 43.34 | -0.42 | 43.76 | ... | ... | 0.005358 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 43.84 | -0.42 | 44.26 | ... | ... | 0.00542 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 44.34 | -0.42 | 44.76 | ... | ... | 0.005482 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 44.84 | -0.42 | 45.26 | ... | ... | 0.005544 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 45.34 | -0.42 | 45.76 | ... | ... | 0.005605 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 45.84 | -0.42 | 46.26 | ... | ... | 0.005667 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 46.34 | -0.42 | 46.76 | ... | ... | 0.005729 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 46.84 | -0.42 | 47.26 | ... | ... | 0.005791 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 47.34 | -0.42 | 47.76 | ... | ... | 0.005853 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 47.84 | -0.42 | 48.26 | ... | ... | 0.005914 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 48.34 | -0.42 | 48.76 | ... | ... | 0.005976 |
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.