Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.002469 | ... | ... | 22.02 | -0.17 | 21.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
-0.00242 | ... | ... | 21.52 | -0.17 | 21.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
-0.00237 | ... | ... | 21.02 | -0.17 | 20.85 | 23500 | 0.02 | 0 | 0.02 | ... | ... | -0.000277 |
-0.00232 | ... | ... | 20.52 | -0.17 | 20.35 | 24000 | 0.02 | 0 | 0.02 | ... | ... | -0.000276 |
-0.002268 | ... | ... | 20.02 | -0.17 | 19.85 | 24500 | 0.02 | 0 | 0.02 | ... | ... | -0.000348 |
-0.002217 | ... | ... | 19.52 | -0.17 | 19.35 | 25000 | 0.03 | 0 | 0.03 | ... | ... | -0.000483 |
-0.002164 | ... | ... | 19.02 | -0.17 | 18.85 | 25500 | 0.04 | 0 | 0.04 | ... | ... | -0.000544 |
-0.002111 | ... | ... | 18.52 | -0.17 | 18.35 | 26000 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000663 |
-0.002058 | ... | ... | 18.02 | -0.17 | 17.85 | 26500 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000773 |
-0.002004 | ... | ... | 17.52 | -0.17 | 17.35 | 27000 | 0.07 | 0 | 0.07 | ... | ... | -0.000877 |
-0.00195 | ... | ... | 17.02 | -0.17 | 16.85 | 27500 | 0.08 | 0.01 | 0.08 | ... | ... | -0.001025 |
-0.001895 | ... | ... | 16.52 | -0.17 | 16.35 | 28000 | 0.10 | 0 | 0.10 | ... | ... | -0.001164 |
-0.00184 | ... | ... | 16.02 | -0.17 | 15.85 | 28500 | 0.12 | 0.01 | 0.11 | ... | ... | -0.001339 |
-0.001785 | ... | ... | 15.52 | -0.17 | 15.35 | 29000 | 0.14 | 0.01 | 0.13 | ... | ... | -0.001501 |
-0.001786 | ... | ... | 15.03 | -0.17 | 14.86 | 29500 | 0.16 | 0.01 | 0.16 | ... | ... | -0.001693 |
-0.001814 | ... | ... | 14.54 | -0.17 | 14.38 | 30000 | 0.19 | 0 | 0.19 | ... | ... | -0.001872 |
-0.001869 | ... | ... | 14.06 | -0.17 | 13.90 | 30500 | 0.22 | 0.01 | 0.21 | ... | ... | -0.002074 |
-0.001949 | ... | ... | 13.59 | -0.17 | 13.42 | 31000 | 0.25 | 0 | 0.25 | ... | ... | -0.002261 |
-0.002053 | ... | ... | 13.12 | -0.17 | 12.95 | 31500 | 0.28 | 0 | 0.28 | ... | ... | -0.002467 |
-0.002178 | ... | ... | 12.65 | -0.17 | 12.49 | 32000 | 0.32 | 0.01 | 0.32 | ... | ... | -0.002688 |
-0.002347 | ... | ... | 12.19 | -0.16 | 12.03 | 32500 | 0.37 | 0.01 | 0.36 | ... | ... | -0.00292 |
-0.002507 | ... | ... | 11.74 | -0.17 | 11.58 | 33000 | 0.42 | 0.01 | 0.41 | ... | ... | -0.003159 |
-0.002727 | ... | ... | 11.30 | -0.16 | 11.14 | 33500 | 0.47 | 0.01 | 0.47 | ... | ... | -0.003403 |
-0.002934 | ... | ... | 10.86 | -0.16 | 10.70 | 34000 | 0.53 | 0.01 | 0.52 | ... | ... | -0.003648 |
-0.003168 | ... | ... | 10.43 | -0.16 | 10.27 | 34500 | 0.60 | 0.01 | 0.59 | ... | ... | -0.003893 |
-0.003425 | ... | ... | 10 | -0.16 | 9.85 | 35000 | 0.67 | 0.01 | 0.66 | ... | ... | -0.004156 |
-0.003681 | ... | ... | 9.59 | -0.16 | 9.43 | 35500 | 0.75 | 0.01 | 0.74 | ... | ... | -0.004412 |
-0.00395 | ... | ... | 9.18 | -0.16 | 9.03 | 36000 | 0.84 | 0.01 | 0.83 | ... | ... | -0.004677 |
-0.00423 | ... | ... | 8.79 | -0.16 | 8.63 | 36500 | 0.94 | 0.01 | 0.93 | ... | ... | -0.004946 |
-0.004513 | ... | ... | 8.40 | -0.16 | 8.25 | 37000 | 1.05 | 0.02 | 1.04 | ... | ... | -0.005215 |
-0.004798 | ... | ... | 8.03 | -0.16 | 7.87 | 37500 | 1.17 | 0.02 | 1.15 | ... | ... | -0.005464 |
-0.005094 | ... | ... | 7.66 | -0.15 | 7.51 | 38000 | 1.30 | 0.02 | 1.28 | ... | ... | -0.005723 |
-0.005382 | ... | ... | 7.31 | -0.15 | 7.16 | 38500 | 1.44 | 0.02 | 1.42 | ... | ... | -0.005972 |
-0.00566 | ... | ... | 6.97 | -0.15 | 6.82 | 39000 | 1.59 | 0.02 | 1.57 | ... | ... | -0.006207 |
-0.005924 | ... | ... | 6.64 | -0.15 | 6.49 | 39500 | 1.75 | 0.03 | 1.73 | ... | ... | -0.00644 |
-0.006185 | ... | ... | 6.32 | -0.14 | 6.18 | 40000 | 1.92 | 0.02 | 1.90 | ... | ... | -0.006643 |
-0.006428 | ... | ... | 6.01 | -0.14 | 5.87 | 40500 | 2.11 | 0.03 | 2.08 | 2.27 | 2.25 | -0.006839 |
-0.006663 | ... | ... | 5.72 | -0.14 | 5.58 | 41000 | 2.31 | 0.03 | 2.28 | ... | ... | -0.007025 |
-0.006867 | ... | ... | 5.43 | -0.14 | 5.30 | 41500 | 2.51 | 0.03 | 2.48 | ... | ... | -0.007178 |
-0.007059 | ... | ... | 5.16 | -0.14 | 5.03 | 42000 | 2.73 | 0.03 | 2.70 | ... | ... | -0.00732 |
-0.00724 | ... | ... | 4.90 | -0.13 | 4.77 | 42500 | 2.96 | 0.04 | 2.93 | ... | ... | -0.007439 |
-0.007388 | ... | ... | 4.65 | -0.13 | 4.52 | 43000 | 3.21 | 0.04 | 3.17 | ... | ... | -0.007546 |
-0.007525 | ... | ... | 4.41 | -0.12 | 4.29 | 43500 | 3.46 | 0.05 | 3.41 | ... | ... | -0.00762 |
-0.007629 | ... | ... | 4.18 | -0.12 | 4.06 | 44000 | 3.72 | 0.05 | 3.67 | ... | ... | -0.007672 |
-0.007723 | ... | ... | 3.96 | -0.12 | 3.84 | 44500 | 3.99 | 0.05 | 3.94 | ... | ... | -0.007703 |
-0.007786 | ... | ... | 3.75 | -0.12 | 3.63 | 45000 | 4.27 | 0.05 | 4.22 | ... | ... | -0.007714 |
-0.00784 | ... | ... | 3.54 | -0.11 | 3.44 | 45500 | 4.56 | 0.06 | 4.50 | ... | ... | -0.007705 |
-0.007866 | ... | ... | 3.35 | -0.11 | 3.25 | 46000 | 4.86 | 0.06 | 4.80 | ... | ... | -0.007679 |
-0.007875 | ... | ... | 3.17 | -0.10 | 3.07 | 46500 | 5.17 | 0.07 | 5.10 | ... | ... | -0.007636 |
-0.007858 | ... | ... | 2.99 | -0.10 | 2.89 | 47000 | 5.48 | 0.07 | 5.41 | ... | ... | -0.007568 |
-0.007826 | ... | ... | 2.82 | -0.10 | 2.73 | 47500 | 5.81 | 0.08 | 5.73 | ... | ... | -0.007486 |
-0.007783 | ... | ... | 2.66 | -0.09 | 2.57 | 48000 | 6.14 | 0.08 | 6.06 | ... | ... | -0.007392 |
-0.007729 | ... | ... | 2.51 | -0.08 | 2.43 | 48500 | 6.48 | 0.09 | 6.40 | ... | ... | -0.007278 |
-0.007655 | ... | ... | 2.36 | -0.08 | 2.29 | 49000 | 6.83 | 0.09 | 6.74 | ... | ... | -0.007156 |
-0.007563 | ... | ... | 2.23 | -0.08 | 2.15 | 49500 | 7.19 | 0.09 | 7.10 | ... | ... | -0.007016 |
-0.007466 | ... | ... | 2.10 | -0.07 | 2.03 | 50000 | 7.55 | 0.10 | 7.46 | ... | ... | -0.006873 |
-0.007366 | ... | ... | 1.98 | -0.07 | 1.91 | 50500 | 7.93 | 0.11 | 7.82 | ... | ... | -0.006728 |
-0.00724 | ... | ... | 1.86 | -0.07 | 1.80 | 51000 | 8.30 | 0.11 | 8.20 | ... | ... | -0.006558 |
-0.00713 | ... | ... | 1.75 | -0.06 | 1.70 | 51500 | 8.69 | 0.11 | 8.58 | ... | ... | -0.006405 |
-0.006996 | ... | ... | 1.65 | -0.06 | 1.60 | 52000 | 9.08 | 0.11 | 8.97 | ... | ... | -0.00623 |
-0.006869 | ... | ... | 1.56 | -0.05 | 1.51 | 52500 | 9.48 | 0.12 | 9.37 | ... | ... | -0.006062 |
-0.00672 | ... | ... | 1.47 | -0.05 | 1.42 | 53000 | 9.89 | 0.12 | 9.77 | ... | ... | -0.005891 |
-0.006582 | ... | ... | 1.39 | -0.05 | 1.34 | 53500 | 10.30 | 0.12 | 10.18 | ... | ... | -0.005716 |
-0.006442 | ... | ... | 1.31 | -0.05 | 1.26 | 54000 | 10.71 | 0.12 | 10.59 | ... | ... | -0.005541 |
-0.006302 | ... | ... | 1.23 | -0.04 | 1.19 | 54500 | 11.14 | 0.13 | 11.01 | ... | ... | -0.005384 |
-0.006162 | ... | ... | 1.17 | -0.04 | 1.13 | 55000 | 11.56 | 0.13 | 11.43 | ... | ... | -0.005213 |
-0.006007 | ... | ... | 1.10 | -0.04 | 1.06 | 55500 | 11.99 | 0.13 | 11.86 | ... | ... | -0.005046 |
-0.005875 | ... | ... | 1.04 | -0.04 | 1.01 | 56000 | 12.43 | 0.13 | 12.30 | ... | ... | -0.004886 |
-0.00573 | ... | ... | 0.99 | -0.04 | 0.95 | 56500 | 12.87 | 0.14 | 12.73 | ... | ... | -0.004734 |
-0.005593 | ... | ... | 0.93 | -0.03 | 0.90 | 57000 | 13.31 | 0.14 | 13.17 | ... | ... | -0.004591 |
-0.005443 | ... | ... | 0.88 | -0.03 | 0.85 | 57500 | 13.76 | 0.14 | 13.62 | ... | ... | -0.00444 |
-0.005304 | ... | ... | 0.84 | -0.03 | 0.81 | 58000 | 14.21 | 0.14 | 14.07 | ... | ... | -0.004301 |
-0.005177 | ... | ... | 0.79 | -0.03 | 0.77 | 58500 | 14.66 | 0.15 | 14.52 | ... | ... | -0.004176 |
-0.00504 | ... | ... | 0.75 | -0.03 | 0.73 | 59000 | 15.12 | 0.15 | 14.97 | ... | ... | -0.004044 |
-0.004918 | ... | ... | 0.72 | -0.03 | 0.69 | 59500 | 15.58 | 0.15 | 15.43 | ... | ... | -0.003929 |
-0.004788 | ... | ... | 0.68 | -0.02 | 0.66 | 60000 | 16.04 | 0.15 | 15.89 | ... | ... | -0.003808 |
-0.004649 | ... | ... | 0.64 | -0.02 | 0.62 | 60500 | 16.50 | 0.15 | 16.35 | ... | ... | -0.003706 |
-0.004529 | ... | ... | 0.61 | -0.02 | 0.59 | 61000 | 16.97 | 0.15 | 16.82 | ... | ... | -0.0036 |
-0.004402 | ... | ... | 0.58 | -0.02 | 0.56 | 61500 | 17.44 | 0.16 | 17.28 | ... | ... | -0.003514 |
-0.004296 | ... | ... | 0.55 | -0.02 | 0.54 | 62000 | 17.91 | 0.16 | 17.75 | ... | ... | -0.003425 |
-0.004184 | ... | ... | 0.53 | -0.02 | 0.51 | 62500 | 18.38 | 0.16 | 18.23 | ... | ... | -0.003358 |
-0.004067 | ... | ... | 0.50 | -0.02 | 0.49 | 63000 | 18.86 | 0.16 | 18.70 | ... | ... | -0.003289 |
-0.003943 | ... | ... | 0.48 | -0.02 | 0.46 | 63500 | 19.33 | 0.16 | 19.17 | ... | ... | -0.003218 |
-0.003845 | ... | ... | 0.46 | -0.02 | 0.44 | 64000 | 19.81 | 0.16 | 19.65 | ... | ... | -0.003171 |
-0.003743 | ... | ... | 0.43 | -0.01 | 0.42 | 64500 | 20.29 | 0.16 | 20.13 | ... | ... | -0.003123 |
-0.003636 | ... | ... | 0.41 | -0.01 | 0.40 | 65000 | 20.77 | 0.16 | 20.61 | ... | ... | -0.003073 |
-0.003524 | ... | ... | 0.39 | -0.01 | 0.38 | 65500 | 21.26 | 0.17 | 21.09 | ... | ... | -0.003049 |
-0.003443 | ... | ... | 0.38 | -0.01 | 0.37 | 66000 | 21.74 | 0.17 | 21.58 | ... | ... | -0.003025 |
-0.003358 | ... | ... | 0.36 | -0.01 | 0.35 | 66500 | 22.23 | 0.17 | 22.06 | ... | ... | -0.002999 |
-0.003233 | ... | ... | 0.34 | -0.01 | 0.33 | 67000 | 22.71 | 0.17 | 22.55 | ... | ... | -0.002973 |
-0.003178 | ... | ... | 0.33 | -0.01 | 0.32 | 67500 | 23.20 | 0.17 | 23.04 | ... | ... | -0.002974 |
-0.003083 | ... | ... | 0.32 | -0.01 | 0.31 | 68000 | 23.69 | 0.17 | 23.53 | ... | ... | -0.002975 |
-0.002985 | ... | ... | 0.30 | -0.01 | 0.29 | 68500 | 24.18 | 0.17 | 24.02 | ... | ... | -0.002975 |
-0.002922 | ... | ... | 0.29 | -0.01 | 0.28 | 69000 | 24.68 | 0.17 | 24.51 | ... | ... | -0.003003 |
-0.002857 | ... | ... | 0.28 | -0.01 | 0.27 | 69500 | 25.17 | 0.17 | 25 | ... | ... | -0.003031 |
-0.00279 | ... | ... | 0.27 | -0.01 | 0.26 | 70000 | 25.66 | 0.17 | 25.50 | ... | ... | -0.003031 |
-0.002722 | ... | ... | 0.26 | -0.01 | 0.25 | 70500 | 26.16 | 0.17 | 25.99 | ... | ... | -0.003087 |
-0.002651 | ... | ... | 0.25 | -0.01 | 0.24 | 71000 | 26.66 | 0.17 | 26.49 | ... | ... | -0.003114 |
-0.002578 | ... | ... | 0.24 | -0.01 | 0.23 | 71500 | 27.15 | 0.17 | 26.99 | ... | ... | -0.003142 |
-0.002503 | ... | ... | 0.23 | -0.01 | 0.22 | 72000 | 27.65 | 0.17 | 27.48 | ... | ... | -0.003197 |
-0.002469 | ... | ... | 0.22 | 0 | 0.22 | 72500 | 28.15 | 0.17 | 27.98 | ... | ... | -0.003253 |
-0.002391 | ... | ... | 0.21 | -0.01 | 0.21 | 73000 | 28.65 | 0.17 | 28.48 | ... | ... | -0.003308 |
-0.002355 | ... | ... | 0.20 | 0 | 0.20 | 73500 | 29.15 | 0.17 | 28.98 | ... | ... | -0.003364 |
-0.002273 | ... | ... | 0.20 | -0.01 | 0.19 | 74000 | 29.65 | 0.17 | 29.48 | ... | ... | -0.003419 |
-0.002235 | ... | ... | 0.19 | -0.01 | 0.19 | 74500 | 30.15 | 0.17 | 29.98 | ... | ... | -0.003474 |
-0.002196 | ... | ... | 0.18 | 0 | 0.18 | 75000 | 30.65 | 0.17 | 30.48 | ... | ... | -0.00353 |
-0.002109 | ... | ... | 0.18 | -0.01 | 0.17 | 75500 | 31.15 | 0.17 | 30.98 | ... | ... | -0.003585 |
-0.002068 | ... | ... | 0.17 | -0.01 | 0.17 | 76000 | 31.65 | 0.17 | 31.48 | ... | ... | -0.00364 |
-0.002026 | ... | ... | 0.16 | 0 | 0.16 | 76500 | 32.15 | 0.17 | 31.98 | ... | ... | -0.003694 |
-0.001933 | ... | ... | 0.16 | -0.01 | 0.15 | 77000 | 32.65 | 0.17 | 32.48 | ... | ... | -0.003749 |
-0.001889 | ... | ... | 0.15 | -0.01 | 0.15 | 77500 | 33.15 | 0.17 | 32.98 | ... | ... | -0.003804 |
-0.001843 | ... | ... | 0.14 | 0 | 0.14 | 78000 | 33.65 | 0.17 | 33.48 | ... | ... | -0.003858 |
-0.001797 | ... | ... | 0.14 | 0 | 0.14 | 78500 | 34.15 | 0.17 | 33.98 | ... | ... | -0.003913 |
-0.00175 | ... | ... | 0.13 | 0 | 0.13 | 79000 | 34.65 | 0.17 | 34.48 | ... | ... | -0.003967 |
-0.001702 | ... | ... | 0.13 | 0 | 0.13 | 79500 | 35.15 | 0.17 | 34.98 | ... | ... | -0.004022 |
-0.001653 | ... | ... | 0.12 | 0 | 0.12 | 80000 | 35.65 | 0.17 | 35.48 | ... | ... | -0.004076 |
-0.001603 | ... | ... | 0.12 | 0 | 0.12 | 80500 | 36.15 | 0.17 | 35.98 | ... | ... | -0.00413 |
-0.001552 | ... | ... | 0.11 | 0 | 0.11 | 81000 | 36.65 | 0.17 | 36.48 | ... | ... | -0.004184 |
-0.001499 | ... | ... | 0.11 | 0 | 0.11 | 81500 | 37.15 | 0.17 | 36.98 | ... | ... | -0.004238 |
-0.001446 | ... | ... | 0.10 | 0 | 0.10 | 82000 | 37.65 | 0.17 | 37.48 | ... | ... | -0.004291 |
-0.001392 | ... | ... | 0.10 | -0.01 | 0.10 | 82500 | 38.15 | 0.17 | 37.98 | ... | ... | -0.004345 |
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.