Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007518 | ... | ... | 21.74 | -0.16 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
-0.00735 | ... | ... | 21.24 | -0.16 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
-0.007181 | ... | ... | 20.74 | -0.16 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
-0.007012 | ... | ... | 20.24 | -0.16 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
-0.006842 | ... | ... | 19.74 | -0.16 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
-0.006672 | ... | ... | 19.24 | -0.16 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
-0.006501 | ... | ... | 18.74 | -0.16 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
-0.00633 | ... | ... | 18.24 | -0.16 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
-0.006158 | ... | ... | 17.74 | -0.16 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
-0.005986 | ... | ... | 17.24 | -0.16 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
-0.005814 | ... | ... | 16.74 | -0.16 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
-0.005641 | ... | ... | 16.24 | -0.16 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
-0.005468 | ... | ... | 15.74 | -0.16 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
-0.005295 | ... | ... | 15.24 | -0.16 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001257 |
-0.005121 | ... | ... | 14.74 | -0.16 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
-0.004948 | ... | ... | 14.24 | -0.16 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
-0.004774 | ... | ... | 13.74 | -0.16 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
-0.004599 | ... | ... | 13.24 | -0.16 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
-0.004425 | ... | ... | 12.74 | -0.16 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
-0.00425 | ... | ... | 12.24 | -0.16 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
-0.004075 | ... | ... | 11.74 | -0.16 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
-0.0039 | ... | ... | 11.24 | -0.16 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
-0.003725 | ... | ... | 10.74 | -0.16 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
-0.00355 | ... | ... | 10.24 | -0.16 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
-0.003375 | ... | ... | 9.74 | -0.16 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
-0.003199 | ... | ... | 9.24 | -0.16 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
-0.003023 | ... | ... | 8.74 | -0.16 | 8.58 | 34500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.002044 |
-0.002848 | ... | ... | 8.24 | -0.16 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002022 |
-0.003339 | ... | ... | 7.75 | -0.16 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002778 |
-0.003162 | ... | ... | 7.25 | -0.16 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002742 |
-0.003617 | ... | ... | 6.75 | -0.16 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003402 |
-0.004036 | ... | ... | 6.26 | -0.16 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003993 |
-0.004967 | ... | ... | 5.77 | -0.16 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.005096 |
-0.006281 | ... | ... | 5.28 | -0.16 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006554 |
-0.007409 | ... | ... | 4.80 | -0.16 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.007783 |
-0.009537 | ... | ... | 4.33 | -0.16 | 4.17 | 39000 | 0.10 | 0 | 0.10 | 0.12 | 0.10 | -0.009989 |
-0.011909 | ... | ... | 3.87 | -0.16 | 3.71 | 39500 | 0.13 | -0.01 | 0.14 | 0.17 | 0.15 | -0.012074 |
-0.01458 | ... | ... | 3.43 | -0.17 | 3.26 | 40000 | 0.19 | -0.01 | 0.20 | 0.25 | 0.16 | -0.014807 |
-0.017467 | ... | ... | 3.01 | -0.17 | 2.84 | 40500 | 0.26 | -0.01 | 0.27 | 0.32 | 0.29 | -0.017725 |
-0.020392 | ... | ... | 2.61 | -0.17 | 2.44 | 41000 | 0.37 | -0.01 | 0.37 | 0.43 | 0.33 | -0.020847 |
-0.023297 | ... | ... | 2.24 | -0.17 | 2.07 | 41500 | 0.50 | -0.01 | 0.50 | 0.48 | 0.44 | -0.023539 |
-0.025757 | ... | ... | 1.90 | -0.16 | 1.74 | 42000 | 0.66 | 0.01 | 0.66 | 0.74 | 0.74 | -0.025824 |
-0.02738 | ... | ... | 1.59 | -0.15 | 1.44 | 42500 | 0.86 | 0.02 | 0.85 | ... | ... | -0.02742 |
-0.028175 | 1.30 | 1.14 | 1.31 | -0.13 | 1.18 | 43000 | 1.10 | 0.03 | 1.07 | 1.20 | 1.14 | -0.028181 |
-0.028231 | ... | ... | 1.07 | -0.12 | 0.95 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.028074 |
-0.027511 | 0.95 | 0.72 | 0.86 | -0.10 | 0.76 | 44000 | 1.68 | 0.06 | 1.62 | ... | ... | -0.027314 |
-0.026064 | 0.66 | 0.59 | 0.69 | -0.09 | 0.60 | 44500 | 2.02 | 0.08 | 1.94 | ... | ... | -0.025985 |
-0.024318 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.39 | 0.09 | 2.30 | 2.42 | 2.35 | -0.02406 |
-0.022288 | ... | ... | 0.44 | -0.06 | 0.38 | 45500 | 2.79 | 0.11 | 2.69 | ... | ... | -0.022019 |
-0.020326 | 0.31 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.21 | 0.11 | 3.10 | ... | ... | -0.019833 |
-0.018317 | 0.27 | 0.25 | 0.28 | -0.04 | 0.24 | 46500 | 3.65 | 0.12 | 3.53 | 3.79 | 3.77 | -0.017817 |
-0.016517 | 0.18 | 0.18 | 0.23 | -0.03 | 0.20 | 47000 | 4.11 | 0.13 | 3.98 | 4.21 | 4.21 | -0.01603 |
-0.014539 | ... | ... | 0.18 | -0.03 | 0.16 | 47500 | 4.57 | 0.14 | 4.43 | ... | ... | -0.014086 |
-0.013203 | 0.15 | 0.14 | 0.15 | -0.02 | 0.13 | 48000 | 5.04 | 0.14 | 4.90 | ... | ... | -0.012436 |
-0.011597 | 0.12 | 0.12 | 0.13 | -0.02 | 0.11 | 48500 | 5.52 | 0.15 | 5.37 | ... | ... | -0.011271 |
-0.010587 | ... | ... | 0.11 | -0.02 | 0.09 | 49000 | 6 | 0.15 | 5.85 | ... | ... | -0.009917 |
-0.009427 | ... | ... | 0.09 | -0.02 | 0.08 | 49500 | 6.49 | 0.15 | 6.34 | ... | ... | -0.009297 |
-0.008614 | ... | ... | 0.08 | -0.01 | 0.07 | 50000 | 6.97 | 0.15 | 6.82 | ... | ... | -0.008115 |
-0.007707 | ... | ... | 0.07 | -0.01 | 0.06 | 50500 | 7.46 | 0.15 | 7.31 | ... | ... | -0.00732 |
-0.007268 | ... | ... | 0.06 | -0.01 | 0.05 | 51000 | 7.96 | 0.16 | 7.80 | ... | ... | -0.006995 |
-0.006193 | ... | ... | 0.05 | -0.01 | 0.04 | 51500 | 8.45 | 0.16 | 8.30 | ... | ... | -0.006644 |
-0.005645 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.95 | 0.16 | 8.79 | ... | ... | -0.006267 |
-0.00571 | ... | ... | 0.04 | -0.01 | 0.04 | 52500 | 9.44 | 0.16 | 9.29 | ... | ... | -0.005866 |
-0.005108 | ... | ... | 0.04 | -0.01 | 0.03 | 53000 | 9.94 | 0.16 | 9.78 | ... | ... | -0.005441 |
-0.004459 | ... | ... | 0.03 | -0.01 | 0.03 | 53500 | 10.43 | 0.16 | 10.28 | ... | ... | -0.004993 |
-0.0045 | ... | ... | 0.03 | -0.01 | 0.03 | 54000 | 10.93 | 0.16 | 10.77 | ... | ... | -0.00517 |
-0.003791 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 11.43 | 0.16 | 11.27 | ... | ... | -0.004696 |
-0.003822 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0.16 | 11.77 | ... | ... | -0.004872 |
-0.003045 | ... | ... | 0.02 | -0.01 | 0.02 | 55500 | 12.43 | 0.16 | 12.27 | ... | ... | -0.005048 |
-0.003067 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 12.92 | 0.16 | 12.77 | ... | ... | -0.00455 |
-0.003088 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0.16 | 13.26 | ... | ... | -0.004726 |
-0.003108 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0.16 | 13.76 | ... | ... | -0.004901 |
-0.002236 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 14.42 | 0.16 | 14.26 | ... | ... | -0.005077 |
-0.002249 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 14.92 | 0.16 | 14.76 | ... | ... | -0.005252 |
-0.002261 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0.16 | 15.26 | ... | ... | -0.005428 |
-0.002273 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0.16 | 15.76 | ... | ... | -0.005603 |
-0.002284 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0.16 | 16.26 | ... | ... | -0.005778 |
-0.002296 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0.16 | 16.76 | ... | ... | -0.005953 |
-0.002307 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0.16 | 17.26 | ... | ... | -0.006128 |
-0.001292 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 17.92 | 0.16 | 17.76 | ... | ... | -0.006303 |
-0.001297 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 18.42 | 0.16 | 18.26 | ... | ... | -0.006478 |
-0.001302 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0.16 | 18.76 | ... | ... | -0.006653 |
-0.001307 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0.16 | 19.26 | ... | ... | -0.006828 |
-0.001312 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0.16 | 19.76 | ... | ... | -0.007002 |
-0.001317 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0.16 | 20.26 | ... | ... | -0.007177 |
-0.001322 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0.16 | 20.76 | ... | ... | -0.007351 |
-0.001326 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0.16 | 21.26 | ... | ... | -0.007526 |
-0.001331 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0.16 | 21.76 | ... | ... | -0.0077 |
-0.001335 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0.16 | 22.26 | ... | ... | -0.007874 |
-0.001339 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0.16 | 22.76 | ... | ... | -0.008049 |
-0.001343 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0.16 | 23.26 | ... | ... | -0.008223 |
-0.001348 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0.16 | 23.76 | ... | ... | -0.008397 |
-0.001352 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0.16 | 24.26 | ... | ... | -0.008571 |
-0.001355 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0.16 | 24.76 | ... | ... | -0.008745 |
-0.001359 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0.16 | 25.26 | ... | ... | -0.008919 |
-0.001363 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0.16 | 25.76 | ... | ... | -0.009092 |
-0.001367 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0.16 | 26.26 | ... | ... | -0.009266 |
-0.00137 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0.16 | 26.76 | ... | ... | -0.00944 |
-0.001374 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0.16 | 27.26 | ... | ... | -0.009613 |
-0.001377 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0.16 | 27.76 | ... | ... | -0.009787 |
-0.001381 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0.16 | 28.26 | ... | ... | -0.00996 |
-0.001384 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0.16 | 28.76 | ... | ... | -0.010134 |
-0.001387 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0.16 | 29.26 | ... | ... | -0.010307 |
-0.001391 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0.16 | 29.76 | ... | ... | -0.01048 |
-0.001394 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0.16 | 30.26 | ... | ... | -0.010653 |
-0.001397 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0.16 | 30.76 | ... | ... | -0.010826 |
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.