Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007362 | ... | ... | 21.76 | -0.02 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
-0.007199 | ... | ... | 21.26 | -0.02 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
-0.007035 | ... | ... | 20.76 | -0.02 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
-0.006871 | ... | ... | 20.26 | -0.02 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
-0.006706 | ... | ... | 19.76 | -0.02 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
-0.00654 | ... | ... | 19.26 | -0.02 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
-0.006375 | ... | ... | 18.76 | -0.02 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
-0.006208 | ... | ... | 18.26 | -0.02 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
-0.006042 | ... | ... | 17.76 | -0.02 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
-0.005875 | ... | ... | 17.26 | -0.02 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
-0.005707 | ... | ... | 16.76 | -0.02 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
-0.00554 | ... | ... | 16.26 | -0.02 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
-0.005372 | ... | ... | 15.76 | -0.02 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
-0.005203 | ... | ... | 15.26 | -0.02 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
-0.005035 | ... | ... | 14.76 | -0.02 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
-0.004866 | ... | ... | 14.26 | -0.02 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
-0.004696 | ... | ... | 13.76 | -0.02 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
-0.004527 | ... | ... | 13.26 | -0.02 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
-0.004358 | ... | ... | 12.76 | -0.02 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
-0.004188 | ... | ... | 12.26 | -0.02 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
-0.004018 | ... | ... | 11.76 | -0.02 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
-0.003848 | ... | ... | 11.26 | -0.02 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
-0.003678 | ... | ... | 10.76 | -0.02 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
-0.003507 | ... | ... | 10.26 | -0.02 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
-0.003337 | ... | ... | 9.76 | -0.02 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
-0.003166 | ... | ... | 9.26 | -0.02 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
-0.002995 | ... | ... | 8.76 | -0.02 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
-0.002824 | ... | ... | 8.27 | -0.03 | 8.24 | 35000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001844 |
-0.003248 | ... | ... | 7.77 | -0.02 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002535 |
-0.003076 | ... | ... | 7.27 | -0.03 | 7.25 | 36000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.002503 |
-0.003469 | ... | ... | 6.77 | -0.02 | 6.75 | 36500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.003108 |
-0.003832 | ... | ... | 6.28 | -0.03 | 6.26 | 37000 | 0.03 | -0.01 | 0.03 | ... | ... | -0.00365 |
-0.00466 | ... | ... | 5.79 | -0.03 | 5.77 | 37500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.004662 |
-0.005842 | ... | ... | 5.31 | -0.03 | 5.28 | 38000 | 0.05 | -0.01 | 0.06 | ... | ... | -0.006001 |
-0.006863 | ... | ... | 4.83 | -0.03 | 4.80 | 38500 | 0.07 | -0.01 | 0.08 | ... | ... | -0.007135 |
-0.008806 | ... | ... | 4.36 | -0.04 | 4.33 | 39000 | 0.10 | -0.02 | 0.11 | ... | ... | -0.009174 |
-0.010989 | ... | ... | 3.90 | -0.04 | 3.87 | 39500 | 0.14 | -0.02 | 0.15 | 0.17 | 0.15 | -0.011415 |
-0.013724 | ... | ... | 3.46 | -0.04 | 3.43 | 40000 | 0.20 | -0.02 | 0.21 | ... | ... | -0.014176 |
-0.016609 | ... | ... | 3.04 | -0.04 | 3.01 | 40500 | 0.27 | -0.02 | 0.29 | 0.31 | 0.24 | -0.016846 |
-0.019333 | ... | ... | 2.64 | -0.04 | 2.61 | 41000 | 0.37 | -0.02 | 0.39 | 0.46 | 0.33 | -0.01958 |
-0.021959 | ... | ... | 2.27 | -0.03 | 2.24 | 41500 | 0.50 | -0.01 | 0.51 | 0.60 | 0.52 | -0.022194 |
-0.024169 | ... | ... | 1.93 | -0.03 | 1.90 | 42000 | 0.66 | -0.01 | 0.67 | 0.75 | 0.69 | -0.024243 |
-0.025749 | ... | ... | 1.62 | -0.03 | 1.59 | 42500 | 0.85 | -0.01 | 0.86 | ... | ... | -0.0258 |
-0.026566 | 1.29 | 1.24 | 1.34 | -0.04 | 1.31 | 43000 | 1.07 | -0.01 | 1.08 | 1.08 | 0.99 | -0.026697 |
-0.026781 | 1.15 | 1.15 | 1.10 | -0.04 | 1.07 | 43500 | 1.33 | -0.02 | 1.34 | ... | ... | -0.026762 |
-0.026189 | 0.90 | 0.73 | 0.90 | -0.04 | 0.86 | 44000 | 1.62 | -0.02 | 1.64 | ... | ... | -0.026137 |
-0.02515 | 0.71 | 0.71 | 0.73 | -0.04 | 0.69 | 44500 | 1.94 | -0.02 | 1.96 | ... | ... | -0.024942 |
-0.023636 | 0.59 | 0.50 | 0.58 | -0.04 | 0.55 | 45000 | 2.30 | -0.02 | 2.32 | ... | ... | -0.023399 |
-0.021919 | 0.42 | 0.42 | 0.47 | -0.03 | 0.44 | 45500 | 2.69 | -0.02 | 2.70 | 2.69 | 2.69 | -0.021497 |
-0.01996 | 0.34 | 0.30 | 0.38 | -0.03 | 0.35 | 46000 | 3.10 | -0.01 | 3.11 | ... | ... | -0.01971 |
-0.018016 | 0.27 | 0.27 | 0.30 | -0.03 | 0.28 | 46500 | 3.53 | 0 | 3.53 | ... | ... | -0.017786 |
-0.016385 | 0.21 | 0.21 | 0.25 | -0.02 | 0.23 | 47000 | 3.98 | 0 | 3.98 | ... | ... | -0.015941 |
-0.01454 | ... | ... | 0.20 | -0.02 | 0.18 | 47500 | 4.43 | 0.01 | 4.43 | ... | ... | -0.014127 |
-0.013182 | 0.15 | 0.14 | 0.16 | -0.01 | 0.15 | 48000 | 4.90 | 0.01 | 4.89 | ... | ... | -0.012817 |
-0.011878 | 0.14 | 0.13 | 0.14 | -0.01 | 0.13 | 48500 | 5.37 | 0.01 | 5.36 | ... | ... | -0.011238 |
-0.01071 | ... | ... | 0.12 | -0.01 | 0.11 | 49000 | 5.85 | 0.01 | 5.84 | ... | ... | -0.010127 |
-0.009761 | ... | ... | 0.10 | -0.01 | 0.09 | 49500 | 6.34 | 0.02 | 6.32 | ... | ... | -0.009251 |
-0.008677 | 0.09 | 0.09 | 0.09 | -0.01 | 0.08 | 50000 | 6.82 | 0.01 | 6.81 | ... | ... | -0.008262 |
-0.00792 | ... | ... | 0.07 | -0.01 | 0.07 | 50500 | 7.31 | 0.02 | 7.30 | ... | ... | -0.00761 |
-0.007077 | ... | ... | 0.07 | -0.01 | 0.06 | 51000 | 7.80 | 0.02 | 7.79 | ... | ... | -0.006894 |
-0.006669 | ... | ... | 0.06 | -0.01 | 0.05 | 51500 | 8.30 | 0.02 | 8.28 | ... | ... | -0.006609 |
-0.006225 | ... | ... | 0.05 | -0.01 | 0.05 | 52000 | 8.79 | 0.02 | 8.77 | ... | ... | -0.006301 |
-0.005745 | ... | ... | 0.05 | -0.01 | 0.04 | 52500 | 9.29 | 0.02 | 9.27 | ... | ... | -0.005972 |
-0.005229 | ... | ... | 0.04 | -0.01 | 0.04 | 53000 | 9.78 | 0.02 | 9.76 | ... | ... | -0.005623 |
-0.004674 | ... | ... | 0.04 | -0.01 | 0.03 | 53500 | 10.28 | 0.02 | 10.26 | ... | ... | -0.005253 |
-0.004719 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0.02 | 10.76 | ... | ... | -0.004865 |
-0.004115 | ... | ... | 0.03 | -0.01 | 0.03 | 54500 | 11.27 | 0.02 | 11.25 | ... | ... | -0.005037 |
-0.003465 | ... | ... | 0.03 | -0.01 | 0.02 | 55000 | 11.77 | 0.02 | 11.75 | ... | ... | -0.004628 |
-0.003492 | ... | ... | 0.03 | -0.01 | 0.02 | 55500 | 12.27 | 0.02 | 12.25 | ... | ... | -0.004799 |
-0.003518 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0.02 | 12.75 | ... | ... | -0.00497 |
-0.002801 | ... | ... | 0.02 | -0.01 | 0.02 | 56500 | 13.26 | 0.02 | 13.25 | ... | ... | -0.004542 |
-0.002819 | ... | ... | 0.02 | -0.01 | 0.02 | 57000 | 13.76 | 0.02 | 13.75 | ... | ... | -0.004712 |
-0.002837 | ... | ... | 0.02 | -0.01 | 0.02 | 57500 | 14.26 | 0.02 | 14.24 | ... | ... | -0.004883 |
-0.002854 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0.02 | 14.74 | ... | ... | -0.005053 |
-0.002052 | ... | ... | 0.02 | -0.01 | 0.01 | 58500 | 15.26 | 0.02 | 15.24 | ... | ... | -0.005224 |
-0.002062 | ... | ... | 0.02 | -0.01 | 0.01 | 59000 | 15.76 | 0.02 | 15.74 | ... | ... | -0.005394 |
-0.002073 | ... | ... | 0.02 | -0.01 | 0.01 | 59500 | 16.26 | 0.02 | 16.24 | ... | ... | -0.005565 |
-0.002084 | ... | ... | 0.02 | -0.01 | 0.01 | 60000 | 16.76 | 0.02 | 16.74 | ... | ... | -0.005735 |
-0.002094 | ... | ... | 0.02 | -0.01 | 0.01 | 60500 | 17.26 | 0.02 | 17.24 | ... | ... | -0.005905 |
-0.002103 | ... | ... | 0.02 | -0.01 | 0.01 | 61000 | 17.76 | 0.02 | 17.74 | ... | ... | -0.006075 |
-0.002113 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0.02 | 18.24 | ... | ... | -0.006245 |
-0.001182 | ... | ... | 0.01 | -0.01 | 0.01 | 62000 | 18.76 | 0.02 | 18.74 | ... | ... | -0.006415 |
-0.001187 | ... | ... | 0.01 | -0.01 | 0.01 | 62500 | 19.26 | 0.02 | 19.24 | ... | ... | -0.006585 |
-0.001191 | ... | ... | 0.01 | -0.01 | 0.01 | 63000 | 19.76 | 0.02 | 19.74 | ... | ... | -0.006755 |
-0.001196 | ... | ... | 0.01 | -0.01 | 0.01 | 63500 | 20.26 | 0.02 | 20.24 | ... | ... | -0.006925 |
-0.0012 | ... | ... | 0.01 | -0.01 | 0.01 | 64000 | 20.76 | 0.02 | 20.74 | ... | ... | -0.007095 |
-0.001204 | ... | ... | 0.01 | -0.01 | 0.01 | 64500 | 21.26 | 0.02 | 21.24 | ... | ... | -0.007264 |
-0.001208 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0.02 | 21.74 | ... | ... | -0.007434 |
-0.001212 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0.02 | 22.24 | ... | ... | -0.007603 |
-0.001216 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0.02 | 22.74 | ... | ... | -0.007773 |
-0.00122 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0.02 | 23.24 | ... | ... | -0.007942 |
-0.001224 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0.02 | 23.74 | ... | ... | -0.008111 |
-0.001227 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0.02 | 24.24 | ... | ... | -0.008281 |
-0.001231 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0.02 | 24.74 | ... | ... | -0.00845 |
-0.001234 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0.02 | 25.24 | ... | ... | -0.008619 |
-0.001238 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0.02 | 25.74 | ... | ... | -0.008788 |
-0.001241 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0.02 | 26.24 | ... | ... | -0.008957 |
-0.001244 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0.02 | 26.74 | ... | ... | -0.009126 |
-0.001248 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0.02 | 27.24 | ... | ... | -0.009294 |
-0.001251 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0.02 | 27.74 | ... | ... | -0.009463 |
-0.001254 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0.02 | 28.24 | ... | ... | -0.009632 |
-0.001257 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0.02 | 28.74 | ... | ... | -0.0098 |
-0.00126 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0.02 | 29.24 | ... | ... | -0.009968 |
-0.001263 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0.02 | 29.74 | ... | ... | -0.010137 |
-0.001266 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0.02 | 30.24 | ... | ... | -0.010305 |
-0.001269 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0.02 | 30.74 | ... | ... | -0.010473 |
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.