Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017559 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
-0.017381 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001257 |
-0.017201 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.017018 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
-0.016834 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
-0.016648 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
-0.01646 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
-0.01627 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
-0.016078 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
-0.015883 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
-0.015687 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
-0.015489 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
-0.015289 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
-0.015086 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
-0.014881 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
-0.014674 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
-0.014464 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
-0.014251 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
-0.014035 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
-0.013817 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
-0.013595 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
-0.013369 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
-0.01314 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
-0.012906 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
-0.012668 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
-0.012424 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
-0.012176 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
-0.01192 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
-0.012075 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.00265 |
-0.011798 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002616 |
-0.011908 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003247 |
-0.011986 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003812 |
-0.012395 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.004867 |
-0.013076 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006261 |
-0.013639 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.00744 |
-0.014965 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.10 | 0.01 | 0.10 | 0.11 | 0.10 | -0.00992 |
-0.016542 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.15 | 0.01 | 0.14 | 0.15 | 0.15 | -0.012495 |
-0.018662 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.20 | 0 | 0.20 | ... | ... | -0.014727 |
-0.020989 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.29 | 0.02 | 0.27 | 0.29 | 0.29 | -0.018123 |
-0.023223 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.41 | 0.04 | 0.37 | 0.41 | 0.41 | -0.021531 |
-0.025415 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.50 | 0 | 0.50 | ... | ... | -0.022874 |
-0.02725 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | -0.027188 |
-0.028501 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | -0.026317 |
-0.028902 | 1.30 | 1.27 | 1.31 | -0.01 | 1.30 | 43000 | 1.14 | 0.07 | 1.07 | 1.14 | 1.14 | -0.028558 |
-0.028971 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.027748 |
-0.024666 | 0.72 | 0.72 | 0.86 | -0.14 | 0.72 | 44000 | 1.62 | 0 | 1.62 | ... | ... | -0.025771 |
-0.026024 | 0.66 | 0.66 | 0.69 | -0.03 | 0.66 | 44500 | 1.94 | 0 | 1.94 | ... | ... | -0.024087 |
-0.025152 | ... | ... | 0.55 | 0 | 0.55 | 45000 | 2.30 | 0 | 2.30 | ... | ... | -0.021976 |
-0.023255 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | -0.019415 |
-0.018988 | 0.30 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.10 | 0 | 3.10 | ... | ... | -0.016942 |
-0.017827 | 0.25 | 0.25 | 0.28 | -0.03 | 0.25 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | -0.025364 |
-0.01729 | ... | ... | 0.23 | 0 | 0.23 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | -0.023894 |
-0.015327 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | -0.008917 |
-0.012869 | 0.14 | 0.14 | 0.15 | -0.02 | 0.14 | 48000 | 4.90 | 0 | 4.90 | ... | ... | -0.006796 |
-0.012502 | ... | ... | 0.13 | 0 | 0.13 | 48500 | 5.37 | 0 | 5.37 | ... | ... | -0.004166 |
-0.011267 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | -0.002034 |
-0.010263 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | 0 |
-0.009121 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | 0.000989 |
-0.008322 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | 0.001061 |
-0.007435 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | 0.001133 |
-0.007004 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | 0.001205 |
-0.006536 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.79 | 0 | 8.79 | ... | ... | 0.001278 |
-0.006031 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | 0.00135 |
-0.005489 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | 0.001422 |
-0.004906 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 0.001494 |
-0.004953 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 0.001566 |
-0.004318 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 0.001638 |
-0.003635 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 0.001711 |
-0.003664 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.001783 |
-0.00369 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 0.001855 |
-0.002938 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 0.001927 |
-0.002957 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 0.001999 |
-0.002975 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 0.002071 |
-0.002993 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 0.002144 |
-0.002151 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 0.002216 |
-0.002163 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 0.002288 |
-0.002174 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 0.00236 |
-0.002185 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 0.002432 |
-0.002195 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.002505 |
-0.002205 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.002577 |
-0.002215 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.002649 |
-0.00124 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.002721 |
-0.001244 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.002793 |
-0.001249 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.002865 |
-0.001254 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.002938 |
-0.001258 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.00301 |
-0.001262 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.003082 |
-0.001267 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.003154 |
-0.001271 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.003226 |
-0.001275 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.003299 |
-0.001279 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.003371 |
-0.001283 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.003443 |
-0.001287 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.003515 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.003587 |
-0.001294 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.003659 |
-0.001297 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.003732 |
-0.001301 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.003804 |
-0.001304 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.003876 |
-0.001308 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.003948 |
-0.001311 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.00402 |
-0.001315 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.004092 |
-0.001318 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.004165 |
-0.001321 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.004237 |
-0.001324 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.004093 |
-0.001327 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.003743 |
-0.00133 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.003436 |
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.