Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008283 | ... | ... | 23 | -0.71 | 22.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
-0.008104 | ... | ... | 22.50 | -0.71 | 21.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
-0.007924 | ... | ... | 22 | -0.71 | 21.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
-0.007743 | ... | ... | 21.50 | -0.71 | 20.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
-0.007562 | ... | ... | 21 | -0.71 | 20.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
-0.00738 | ... | ... | 20.50 | -0.71 | 19.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
-0.007198 | ... | ... | 20 | -0.71 | 19.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
-0.007015 | ... | ... | 19.50 | -0.71 | 18.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
-0.006832 | ... | ... | 19 | -0.71 | 18.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
-0.006649 | ... | ... | 18.50 | -0.71 | 17.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
-0.006465 | ... | ... | 18 | -0.71 | 17.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
-0.006281 | ... | ... | 17.50 | -0.71 | 16.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
-0.006096 | ... | ... | 17 | -0.71 | 16.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
-0.005912 | ... | ... | 16.50 | -0.71 | 15.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
-0.005727 | ... | ... | 16 | -0.71 | 15.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
-0.005541 | ... | ... | 15.50 | -0.71 | 14.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
-0.005356 | ... | ... | 15 | -0.71 | 14.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
-0.00517 | ... | ... | 14.50 | -0.71 | 13.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
-0.004984 | ... | ... | 14 | -0.71 | 13.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
-0.004798 | ... | ... | 13.50 | -0.71 | 12.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
-0.004612 | ... | ... | 13 | -0.71 | 12.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
-0.004425 | ... | ... | 12.50 | -0.71 | 11.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
-0.004238 | ... | ... | 12 | -0.71 | 11.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
-0.004052 | ... | ... | 11.50 | -0.71 | 10.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
-0.003865 | ... | ... | 11 | -0.71 | 10.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
-0.003678 | ... | ... | 10.50 | -0.71 | 9.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.00349 | ... | ... | 10 | -0.71 | 9.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
-0.003303 | ... | ... | 9.50 | -0.71 | 8.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
-0.003115 | ... | ... | 9 | -0.71 | 8.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
-0.002928 | ... | ... | 8.50 | -0.71 | 7.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
-0.00274 | ... | ... | 8 | -0.71 | 7.29 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001401 |
-0.002553 | ... | ... | 7.50 | -0.71 | 6.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002449 |
-0.003235 | ... | ... | 7.01 | -0.71 | 6.30 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
-0.003045 | ... | ... | 6.51 | -0.72 | 5.80 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.003296 |
-0.004421 | ... | ... | 6.02 | -0.71 | 5.31 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.004067 |
-0.004926 | ... | ... | 5.52 | -0.71 | 4.81 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.005464 |
-0.006015 | ... | ... | 5.03 | -0.71 | 4.32 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.006643 |
-0.008057 | ... | ... | 4.55 | -0.71 | 3.84 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.00819 |
-0.010631 | ... | ... | 4.07 | -0.70 | 3.37 | 40500 | 0.09 | 0.01 | 0.08 | 0.10 | 0.10 | -0.010865 |
-0.013751 | ... | ... | 3.60 | -0.69 | 2.92 | 41000 | 0.13 | 0.02 | 0.11 | 0.14 | 0.08 | -0.014043 |
-0.017528 | ... | ... | 3.16 | -0.67 | 2.49 | 41500 | 0.20 | 0.04 | 0.16 | 0.12 | 0.12 | -0.01784 |
-0.021698 | ... | ... | 2.73 | -0.64 | 2.09 | 42000 | 0.31 | 0.08 | 0.23 | 0.31 | 0.30 | -0.021999 |
-0.025236 | ... | ... | 2.33 | -0.60 | 1.73 | 42500 | 0.44 | 0.11 | 0.33 | 0.44 | 0.44 | -0.025504 |
-0.028046 | 1.61 | 1.56 | 1.96 | -0.56 | 1.40 | 43000 | 0.61 | 0.15 | 0.46 | 0.58 | 0.58 | -0.028097 |
-0.029722 | ... | ... | 1.63 | -0.52 | 1.12 | 43500 | 0.83 | 0.20 | 0.63 | 0.54 | 0.54 | -0.029743 |
-0.030259 | 1.44 | 0.98 | 1.34 | -0.46 | 0.88 | 44000 | 1.09 | 0.25 | 0.84 | 1.04 | 0.70 | -0.030244 |
-0.029567 | ... | ... | 1.09 | -0.41 | 0.68 | 44500 | 1.39 | 0.30 | 1.09 | ... | ... | -0.029519 |
-0.027931 | 0.89 | 0.55 | 0.87 | -0.36 | 0.52 | 45000 | 1.73 | 0.36 | 1.37 | 1.66 | 1.26 | -0.027863 |
-0.02563 | 0.73 | 0.45 | 0.69 | -0.30 | 0.39 | 45500 | 2.10 | 0.41 | 1.69 | ... | ... | -0.025336 |
-0.023006 | 0.51 | 0.28 | 0.54 | -0.25 | 0.30 | 46000 | 2.50 | 0.47 | 2.04 | ... | ... | -0.022692 |
-0.020389 | 0.31 | 0.28 | 0.42 | -0.20 | 0.23 | 46500 | 2.93 | 0.51 | 2.42 | ... | ... | -0.020077 |
-0.017677 | 0.35 | 0.17 | 0.33 | -0.16 | 0.17 | 47000 | 3.38 | 0.55 | 2.83 | ... | ... | -0.01739 |
-0.015255 | 0.21 | 0.19 | 0.26 | -0.13 | 0.13 | 47500 | 3.84 | 0.58 | 3.26 | ... | ... | -0.015019 |
-0.013551 | ... | ... | 0.21 | -0.10 | 0.11 | 48000 | 4.31 | 0.61 | 3.70 | ... | ... | -0.012919 |
-0.011963 | ... | ... | 0.17 | -0.08 | 0.09 | 48500 | 4.79 | 0.63 | 4.16 | ... | ... | -0.011376 |
-0.010627 | ... | ... | 0.13 | -0.06 | 0.07 | 49000 | 5.27 | 0.65 | 4.63 | ... | ... | -0.010108 |
-0.009061 | ... | ... | 0.11 | -0.06 | 0.06 | 49500 | 5.76 | 0.66 | 5.10 | ... | ... | -0.009245 |
-0.007927 | ... | ... | 0.09 | -0.05 | 0.05 | 50000 | 6.25 | 0.67 | 5.58 | ... | ... | -0.008268 |
-0.007366 | ... | ... | 0.08 | -0.04 | 0.04 | 50500 | 6.74 | 0.68 | 6.07 | ... | ... | -0.007175 |
-0.006745 | ... | ... | 0.07 | -0.03 | 0.04 | 51000 | 7.24 | 0.68 | 6.56 | ... | ... | -0.00669 |
-0.006062 | ... | ... | 0.06 | -0.03 | 0.03 | 51500 | 7.73 | 0.69 | 7.05 | ... | ... | -0.006164 |
-0.005316 | 0.04 | 0.04 | 0.05 | -0.03 | 0.03 | 52000 | 8.23 | 0.69 | 7.54 | ... | ... | -0.005597 |
-0.00538 | ... | ... | 0.04 | -0.02 | 0.03 | 52500 | 8.72 | 0.69 | 8.03 | ... | ... | -0.00499 |
-0.004549 | ... | ... | 0.04 | -0.02 | 0.02 | 53000 | 9.22 | 0.70 | 8.53 | ... | ... | -0.005181 |
-0.003641 | ... | ... | 0.04 | -0.02 | 0.02 | 53500 | 9.72 | 0.70 | 9.02 | ... | ... | -0.00453 |
-0.003675 | ... | ... | 0.03 | -0.02 | 0.02 | 54000 | 10.22 | 0.70 | 9.52 | ... | ... | -0.004718 |
-0.003707 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 10.72 | 0.70 | 10.02 | ... | ... | -0.004906 |
-0.002679 | ... | ... | 0.02 | -0.01 | 0.01 | 55000 | 11.21 | 0.70 | 10.51 | ... | ... | -0.004212 |
-0.002699 | ... | ... | 0.02 | -0.01 | 0.01 | 55500 | 11.71 | 0.71 | 11.01 | ... | ... | -0.0044 |
-0.002718 | ... | ... | 0.02 | -0.01 | 0.01 | 56000 | 12.21 | 0.71 | 11.51 | ... | ... | -0.004587 |
-0.001533 | ... | ... | 0.02 | -0.01 | 0.01 | 56500 | 12.71 | 0.71 | 12.01 | ... | ... | -0.004774 |
-0.001542 | ... | ... | 0.01 | -0.01 | 0.01 | 57000 | 13.21 | 0.71 | 12.50 | ... | ... | -0.004962 |
-0.001551 | ... | ... | 0.01 | -0.01 | 0.01 | 57500 | 13.71 | 0.71 | 13 | ... | ... | -0.005149 |
-0.00156 | ... | ... | 0.01 | -0.01 | 0.01 | 58000 | 14.21 | 0.71 | 13.50 | ... | ... | -0.005336 |
-0.001568 | ... | ... | 0.01 | -0.01 | 0.01 | 58500 | 14.71 | 0.71 | 14 | ... | ... | -0.005523 |
-0.001576 | ... | ... | 0.01 | -0.01 | 0.01 | 59000 | 15.21 | 0.71 | 14.50 | ... | ... | -0.00571 |
-0.001584 | ... | ... | 0.01 | -0.01 | 0.01 | 59500 | 15.71 | 0.71 | 15 | ... | ... | -0.005897 |
-0.001591 | ... | ... | 0.01 | -0.01 | 0.01 | 60000 | 16.21 | 0.71 | 15.50 | ... | ... | -0.006084 |
-0.001598 | ... | ... | 0.01 | -0.01 | 0.01 | 60500 | 16.71 | 0.71 | 16 | ... | ... | -0.006271 |
-0.001606 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 61000 | 17.21 | 0.71 | 16.50 | ... | ... | -0.006457 |
-0.001613 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 17.71 | 0.71 | 17 | ... | ... | -0.006644 |
-0.001619 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.21 | 0.71 | 17.50 | ... | ... | -0.006831 |
-0.001626 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.71 | 0.71 | 18 | ... | ... | -0.007017 |
-0.001632 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.21 | 0.71 | 18.50 | ... | ... | -0.007204 |
-0.001638 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.71 | 0.71 | 19 | ... | ... | -0.00739 |
-0.001644 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.21 | 0.71 | 19.50 | ... | ... | -0.007577 |
-0.00165 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.71 | 0.71 | 20 | ... | ... | -0.007763 |
-0.001656 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.21 | 0.71 | 20.50 | ... | ... | -0.007949 |
-0.001661 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.71 | 0.71 | 21 | ... | ... | -0.008135 |
-0.001667 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.21 | 0.71 | 21.50 | ... | ... | -0.008322 |
-0.001672 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.71 | 0.71 | 22 | ... | ... | -0.008508 |
-0.001677 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.21 | 0.71 | 22.50 | ... | ... | -0.008694 |
-0.001683 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.71 | 0.71 | 23 | ... | ... | -0.00888 |
-0.001688 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.21 | 0.71 | 23.50 | ... | ... | -0.009065 |
-0.001693 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.71 | 0.71 | 24 | ... | ... | -0.009251 |
-0.001697 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.21 | 0.71 | 24.50 | ... | ... | -0.009437 |
-0.001702 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.71 | 0.71 | 25 | ... | ... | -0.009623 |
-0.001707 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.21 | 0.71 | 25.50 | ... | ... | -0.009808 |
-0.001711 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.71 | 0.71 | 26 | ... | ... | -0.009994 |
-0.001716 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.21 | 0.71 | 26.50 | ... | ... | -0.010179 |
-0.00172 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.71 | 0.71 | 27 | ... | ... | -0.010364 |
-0.001725 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.21 | 0.71 | 27.50 | ... | ... | -0.01055 |
-0.001729 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.71 | 0.71 | 28 | ... | ... | -0.010735 |
-0.001733 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.21 | 0.71 | 28.50 | ... | ... | -0.01092 |
-0.001737 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.71 | 0.71 | 29 | ... | ... | -0.011105 |
-0.001741 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.21 | 0.71 | 29.50 | ... | ... | -0.01129 |
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.