Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013345 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
-0.013176 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001257 |
-0.013006 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
-0.012834 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
-0.012662 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
-0.012488 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
-0.012313 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
-0.012136 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
-0.011959 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
-0.01178 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
-0.011601 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
-0.01142 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
-0.011238 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
-0.011055 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
-0.01087 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
-0.010685 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
-0.010498 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
-0.010309 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
-0.010119 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
-0.009928 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
-0.009734 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
-0.00954 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
-0.009343 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
-0.009144 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
-0.008942 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
-0.008739 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
-0.008532 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
-0.008322 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
-0.008582 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002654 |
-0.008358 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.00262 |
-0.00858 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003252 |
-0.008772 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003819 |
-0.009344 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | -0.004876 |
-0.010224 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | -0.006276 |
-0.010977 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.00746 |
-0.012569 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.10 | -0.011013 |
-0.014422 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.17 | 0.03 | 0.14 | 0.17 | 0.15 | -0.013746 |
-0.016839 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.16 | -0.04 | 0.20 | 0.25 | 0.16 | -0.012887 |
-0.019451 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.32 | 0.05 | 0.27 | 0.32 | 0.29 | -0.01973 |
-0.021943 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.43 | 0.06 | 0.37 | 0.43 | 0.33 | -0.022591 |
-0.024372 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.44 | -0.06 | 0.50 | 0.48 | 0.44 | -0.021147 |
-0.026413 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | -0.0275 |
-0.027838 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | -0.026719 |
-0.028384 | 1.30 | 1.14 | 1.31 | -0.01 | 1.30 | 43000 | 1.20 | 0.13 | 1.07 | 1.20 | 1.14 | -0.030641 |
-0.028573 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | -0.02845 |
-0.025153 | 0.95 | 0.72 | 0.86 | -0.11 | 0.75 | 44000 | 1.62 | 0 | 1.62 | ... | ... | -0.026684 |
-0.02424 | 0.66 | 0.60 | 0.69 | -0.09 | 0.60 | 44500 | 1.94 | 0 | 1.94 | ... | ... | -0.025246 |
-0.02273 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.42 | 0.12 | 2.30 | 2.42 | 2.35 | -0.027172 |
-0.023128 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | -0.021186 |
-0.019555 | 0.31 | 0.30 | 0.35 | -0.04 | 0.31 | 46000 | 3.10 | 0 | 3.10 | ... | ... | -0.019064 |
-0.018728 | 0.27 | 0.25 | 0.28 | -0.01 | 0.27 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | -0.027238 |
-0.014743 | 0.18 | 0.18 | 0.23 | -0.05 | 0.18 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | -0.025987 |
-0.015286 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | -0.012351 |
-0.013852 | 0.15 | 0.14 | 0.15 | 0 | 0.15 | 48000 | 4.90 | 0 | 4.90 | ... | ... | -0.010701 |
-0.011741 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 48500 | 5.37 | 0 | 5.37 | ... | ... | -0.008717 |
-0.011247 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | -0.00726 |
-0.010247 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | -0.006069 |
-0.009108 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | -0.004715 |
-0.008311 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | -0.003767 |
-0.007426 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | -0.002712 |
-0.006996 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | -0.002224 |
-0.005955 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.79 | 0 | 8.79 | ... | ... | -0.001702 |
-0.006026 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | -0.001142 |
-0.005484 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | -0.000538 |
-0.004902 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 0.000121 |
-0.004949 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 0.000864 |
-0.004315 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 0.00062 |
-0.003633 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 0.001457 |
-0.003661 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.001165 |
-0.003688 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 0.000908 |
-0.002936 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 0.001793 |
-0.002955 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 0.001475 |
-0.002974 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 0.001204 |
-0.002992 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 0.000954 |
-0.00215 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 0.000719 |
-0.002162 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 0.000492 |
-0.002173 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 0.000273 |
-0.002184 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 0.00006 |
-0.002194 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | -0.000149 |
-0.002204 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | -0.000354 |
-0.002214 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | -0.000557 |
-0.001239 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | -0.000756 |
-0.001244 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | -0.000953 |
-0.001249 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | -0.001148 |
-0.001253 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | -0.001342 |
-0.001258 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | -0.001534 |
-0.001262 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | -0.001724 |
-0.001266 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | -0.001913 |
-0.00127 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | -0.002101 |
-0.001275 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | -0.002289 |
-0.001279 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | -0.002475 |
-0.001282 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | -0.00266 |
-0.001286 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | -0.002844 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | -0.003028 |
-0.001294 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | -0.003211 |
-0.001297 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | -0.003393 |
-0.001301 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | -0.003575 |
-0.001304 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | -0.003757 |
-0.001308 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | -0.003938 |
-0.001311 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | -0.004118 |
-0.001314 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | -0.004298 |
-0.001318 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | -0.004477 |
-0.001321 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | -0.004656 |
-0.001324 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | -0.004835 |
-0.001327 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | -0.005013 |
-0.00133 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | -0.005191 |
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.