Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.03361 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
-0.033372 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
-0.033129 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
-0.03288 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
-0.032626 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
-0.032366 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
-0.0321 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
-0.031829 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
-0.031551 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
-0.031268 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
-0.030978 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
-0.030682 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
-0.030379 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
-0.030069 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
-0.029752 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
-0.029427 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
-0.029094 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
-0.028752 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
-0.028402 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
-0.028041 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
-0.02767 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
-0.027288 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
-0.026894 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
-0.026487 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
-0.026065 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
-0.025628 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001962 |
-0.025174 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
-0.024701 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
-0.024512 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002638 |
-0.023987 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002604 |
-0.023725 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003229 |
-0.023416 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003788 |
-0.023324 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.004831 |
-0.023408 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006208 |
-0.023375 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.007366 |
-0.023899 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.009442 |
-0.024607 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.14 | 0 | 0.14 | ... | ... | -0.011705 |
-0.025756 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.20 | 0 | 0.20 | ... | ... | -0.014465 |
-0.027099 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.27 | 0 | 0.27 | ... | ... | -0.017082 |
-0.028397 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.37 | 0 | 0.37 | ... | ... | -0.01969 |
-0.029702 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.50 | 0 | 0.50 | ... | ... | -0.022076 |
-0.030739 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | -0.026015 |
-0.031294 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | -0.024788 |
-0.031102 | 1.30 | 1.27 | 1.31 | -0.01 | 1.30 | 43000 | 1.14 | 0.07 | 1.07 | 1.14 | 1.14 | -0.026491 |
-0.030676 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.025031 |
-0.025885 | 0.72 | 0.72 | 0.86 | -0.14 | 0.72 | 44000 | 1.62 | 0 | 1.62 | ... | ... | -0.022174 |
-0.026987 | 0.66 | 0.66 | 0.69 | -0.03 | 0.66 | 44500 | 1.94 | 0 | 1.94 | ... | ... | -0.019423 |
-0.025891 | ... | ... | 0.55 | 0 | 0.55 | 45000 | 2.30 | 0 | 2.30 | ... | ... | -0.016004 |
-0.02381 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | -0.011781 |
-0.019359 | 0.30 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.10 | 0 | 3.10 | ... | ... | -0.007247 |
-0.019349 | ... | ... | 0.28 | 0 | 0.28 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | -0.017643 |
-0.01753 | ... | ... | 0.23 | 0 | 0.23 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | -0.015118 |
-0.015508 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 0.000654 |
-0.013 | 0.14 | 0.14 | 0.15 | -0.02 | 0.14 | 48000 | 4.90 | 0 | 4.90 | ... | ... | 0.000726 |
-0.012615 | ... | ... | 0.13 | 0 | 0.13 | 48500 | 5.37 | 0 | 5.37 | ... | ... | 0.000798 |
-0.011356 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | 0.00087 |
-0.010336 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | 0.000943 |
-0.009178 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | 0.001015 |
-0.008369 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | 0.001087 |
-0.007473 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | 0.001159 |
-0.007037 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | 0.001231 |
-0.006565 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.79 | 0 | 8.79 | ... | ... | 0.001304 |
-0.006056 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | 0.001376 |
-0.005509 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | 0.001448 |
-0.004923 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 0.00152 |
-0.004969 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 0.001592 |
-0.004331 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 0.001664 |
-0.003646 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 0.001737 |
-0.003673 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.001809 |
-0.0037 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 0.001881 |
-0.002945 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 0.001953 |
-0.002963 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 0.002025 |
-0.002982 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 0.002097 |
-0.003 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 0.00217 |
-0.002155 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 0.002242 |
-0.002167 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 0.002314 |
-0.002178 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 0.002386 |
-0.002189 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 0.002458 |
-0.002199 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.002531 |
-0.002209 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.002603 |
-0.002218 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.002675 |
-0.001241 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.002747 |
-0.001246 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.002819 |
-0.001251 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.002891 |
-0.001255 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.002964 |
-0.00126 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.003036 |
-0.001264 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.003108 |
-0.001268 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.00318 |
-0.001272 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.003252 |
-0.001276 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.003324 |
-0.00128 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.003397 |
-0.001284 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.003469 |
-0.001288 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.003541 |
-0.001292 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.003613 |
-0.001295 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.003685 |
-0.001299 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.003758 |
-0.001302 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.00383 |
-0.001306 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.003902 |
-0.001309 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.003974 |
-0.001312 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.004046 |
-0.001316 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.004118 |
-0.001319 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.004191 |
-0.001322 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.004263 |
-0.001325 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.004335 |
-0.001328 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.004407 |
-0.001331 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.004479 |
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.