Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007416 | ... | ... | 22.93 | 0.11 | 23.04 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
-0.007261 | ... | ... | 22.43 | 0.11 | 22.54 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
-0.007106 | ... | ... | 21.93 | 0.11 | 22.04 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
-0.006951 | ... | ... | 21.43 | 0.11 | 21.54 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001018 |
-0.006795 | ... | ... | 20.93 | 0.11 | 21.04 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
-0.006638 | ... | ... | 20.43 | 0.11 | 20.54 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
-0.006481 | ... | ... | 19.93 | 0.11 | 20.04 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
-0.006323 | ... | ... | 19.43 | 0.11 | 19.54 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
-0.006165 | ... | ... | 18.93 | 0.11 | 19.04 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
-0.006007 | ... | ... | 18.43 | 0.11 | 18.54 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
-0.005848 | ... | ... | 17.93 | 0.11 | 18.04 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000993 |
-0.005689 | ... | ... | 17.43 | 0.11 | 17.54 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
-0.005529 | ... | ... | 16.93 | 0.11 | 17.04 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
-0.00537 | ... | ... | 16.43 | 0.11 | 16.54 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
-0.00521 | ... | ... | 15.93 | 0.11 | 16.04 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
-0.005049 | ... | ... | 15.43 | 0.11 | 15.54 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
-0.004889 | ... | ... | 14.93 | 0.11 | 15.04 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
-0.004728 | ... | ... | 14.43 | 0.11 | 14.54 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
-0.004567 | ... | ... | 13.93 | 0.11 | 14.04 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
-0.004406 | ... | ... | 13.43 | 0.11 | 13.54 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
-0.004244 | ... | ... | 12.93 | 0.11 | 13.04 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
-0.004083 | ... | ... | 12.43 | 0.11 | 12.54 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
-0.003921 | ... | ... | 11.93 | 0.11 | 12.04 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
-0.003759 | ... | ... | 11.43 | 0.11 | 11.54 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
-0.003597 | ... | ... | 10.93 | 0.11 | 11.04 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
-0.003435 | ... | ... | 10.43 | 0.11 | 10.54 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
-0.003273 | ... | ... | 9.93 | 0.11 | 10.04 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002252 |
-0.003596 | ... | ... | 9.44 | 0.11 | 9.55 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002231 |
-0.003433 | ... | ... | 8.94 | 0.11 | 9.05 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.002787 |
-0.003739 | ... | ... | 8.44 | 0.11 | 8.55 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003294 |
-0.004026 | ... | ... | 7.95 | 0.11 | 8.06 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.00376 |
-0.004296 | ... | ... | 7.45 | 0.11 | 7.56 | 38000 | 0.04 | 0 | 0.04 | ... | ... | -0.004187 |
-0.004956 | ... | ... | 6.96 | 0.11 | 7.07 | 38500 | 0.05 | 0 | 0.05 | ... | ... | -0.005015 |
-0.005558 | ... | ... | 6.47 | 0.11 | 6.58 | 39000 | 0.06 | 0 | 0.06 | ... | ... | -0.005753 |
-0.006459 | ... | ... | 5.99 | 0.11 | 6.10 | 39500 | 0.07 | 0 | 0.07 | ... | ... | -0.006777 |
-0.007582 | ... | ... | 5.51 | 0.11 | 5.62 | 40000 | 0.09 | -0.01 | 0.10 | 0.09 | 0.09 | -0.008001 |
-0.00885 | ... | ... | 5.04 | 0.10 | 5.14 | 40500 | 0.12 | -0.01 | 0.13 | ... | ... | -0.009345 |
-0.010453 | ... | ... | 4.58 | 0.10 | 4.68 | 41000 | 0.15 | -0.02 | 0.17 | 0.15 | 0.15 | -0.011 |
-0.012464 | ... | ... | 4.14 | 0.09 | 4.23 | 41500 | 0.20 | -0.03 | 0.22 | ... | ... | -0.012809 |
-0.014658 | ... | ... | 3.71 | 0.08 | 3.79 | 42000 | 0.26 | -0.03 | 0.29 | 0.27 | 0.27 | -0.015037 |
-0.016843 | ... | ... | 3.30 | 0.07 | 3.37 | 42500 | 0.34 | -0.04 | 0.38 | 0.37 | 0.35 | -0.017232 |
-0.019307 | ... | ... | 2.92 | 0.07 | 2.98 | 43000 | 0.45 | -0.05 | 0.49 | 0.49 | 0.46 | -0.019538 |
-0.021612 | ... | ... | 2.56 | 0.06 | 2.62 | 43500 | 0.58 | -0.05 | 0.63 | 0.60 | 0.59 | -0.021837 |
-0.023581 | ... | ... | 2.23 | 0.05 | 2.28 | 44000 | 0.74 | -0.06 | 0.80 | 0.73 | 0.69 | -0.023785 |
-0.025296 | ... | ... | 1.92 | 0.05 | 1.97 | 44500 | 0.94 | -0.06 | 1 | 0.99 | 0.90 | -0.025469 |
-0.026538 | ... | ... | 1.65 | 0.05 | 1.70 | 45000 | 1.16 | -0.07 | 1.23 | ... | ... | -0.026576 |
-0.027178 | ... | ... | 1.41 | 0.04 | 1.45 | 45500 | 1.41 | -0.08 | 1.48 | ... | ... | -0.027181 |
-0.027231 | 1.25 | 1.25 | 1.20 | 0.02 | 1.22 | 46000 | 1.68 | -0.09 | 1.77 | ... | ... | -0.027198 |
-0.026739 | ... | ... | 1.02 | 0 | 1.02 | 46500 | 1.98 | -0.11 | 2.09 | ... | ... | -0.026674 |
-0.025884 | 0.88 | 0.81 | 0.86 | -0.01 | 0.85 | 47000 | 2.31 | -0.12 | 2.43 | ... | ... | -0.025684 |
-0.024687 | 0.70 | 0.70 | 0.72 | -0.02 | 0.71 | 47500 | 2.66 | -0.13 | 2.79 | ... | ... | -0.024462 |
-0.023298 | 0.66 | 0.66 | 0.61 | -0.02 | 0.59 | 48000 | 3.04 | -0.13 | 3.17 | ... | ... | -0.022923 |
-0.021755 | 0.52 | 0.51 | 0.50 | -0.02 | 0.49 | 48500 | 3.44 | -0.13 | 3.56 | ... | ... | -0.021362 |
-0.02023 | 0.44 | 0.44 | 0.42 | -0.02 | 0.41 | 49000 | 3.86 | -0.12 | 3.98 | ... | ... | -0.019833 |
-0.01873 | ... | ... | 0.35 | -0.01 | 0.34 | 49500 | 4.29 | -0.12 | 4.41 | ... | ... | -0.018154 |
-0.017202 | 0.31 | 0.31 | 0.29 | -0.01 | 0.29 | 50000 | 4.73 | -0.12 | 4.85 | ... | ... | -0.016632 |
-0.015751 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 5.19 | -0.11 | 5.30 | ... | ... | -0.015203 |
-0.014239 | 0.22 | 0.22 | 0.21 | -0.01 | 0.20 | 51000 | 5.65 | -0.11 | 5.76 | ... | ... | -0.013729 |
-0.012714 | ... | ... | 0.17 | -0.01 | 0.17 | 51500 | 6.11 | -0.12 | 6.23 | ... | ... | -0.012263 |
-0.011534 | ... | ... | 0.15 | -0.01 | 0.14 | 52000 | 6.59 | -0.11 | 6.70 | ... | ... | -0.011155 |
-0.010503 | ... | ... | 0.13 | -0.01 | 0.12 | 52500 | 7.06 | -0.12 | 7.18 | ... | ... | -0.009895 |
-0.009682 | ... | ... | 0.11 | -0.01 | 0.11 | 53000 | 7.55 | -0.11 | 7.66 | ... | ... | -0.009153 |
-0.008765 | ... | ... | 0.10 | -0.01 | 0.09 | 53500 | 8.03 | -0.12 | 8.15 | ... | ... | -0.008334 |
-0.008137 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 8.52 | -0.11 | 8.63 | ... | ... | -0.00781 |
-0.007448 | ... | ... | 0.08 | -0.01 | 0.07 | 54500 | 9.01 | -0.11 | 9.12 | ... | ... | -0.007243 |
-0.007124 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 9.51 | -0.11 | 9.61 | ... | ... | -0.007035 |
-0.006775 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 10 | -0.11 | 10.11 | ... | ... | -0.006399 |
-0.006401 | ... | ... | 0.05 | 0.01 | 0.06 | 56000 | 10.49 | -0.11 | 10.60 | ... | ... | -0.006151 |
-0.006002 | ... | ... | 0.05 | 0.01 | 0.05 | 56500 | 10.99 | -0.11 | 11.10 | ... | ... | -0.005889 |
-0.005578 | ... | ... | 0.05 | 0 | 0.05 | 57000 | 11.48 | -0.11 | 11.59 | ... | ... | -0.005614 |
-0.005128 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 11.98 | -0.11 | 12.09 | ... | ... | -0.00578 |
-0.005171 | ... | ... | 0.04 | 0.01 | 0.04 | 58000 | 12.48 | -0.11 | 12.59 | ... | ... | -0.00549 |
-0.004686 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 12.97 | -0.11 | 13.08 | ... | ... | -0.005188 |
-0.004173 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 13.47 | -0.11 | 13.58 | ... | ... | -0.005351 |
-0.004202 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 13.97 | -0.11 | 14.08 | ... | ... | -0.005037 |
-0.004231 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 14.47 | -0.11 | 14.58 | ... | ... | -0.0052 |
-0.003675 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 14.97 | -0.11 | 15.08 | ... | ... | -0.005362 |
-0.003697 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 15.47 | -0.11 | 15.58 | ... | ... | -0.005524 |
-0.0031 | ... | ... | 0.03 | -0.01 | 0.02 | 61500 | 15.96 | -0.12 | 16.08 | ... | ... | -0.005199 |
-0.003117 | 0.03 | 0.03 | 0.03 | -0.01 | 0.02 | 62000 | 16.46 | -0.11 | 16.57 | ... | ... | -0.005361 |
-0.003134 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 16.96 | -0.11 | 17.07 | ... | ... | -0.005523 |
-0.002486 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 17.46 | -0.11 | 17.57 | ... | ... | -0.005685 |
-0.002498 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 17.96 | -0.11 | 18.07 | ... | ... | -0.005846 |
-0.002509 | ... | ... | 0.02 | -0.01 | 0.02 | 64000 | 18.46 | -0.11 | 18.57 | ... | ... | -0.006008 |
-0.002521 | ... | ... | 0.02 | -0.01 | 0.02 | 64500 | 18.96 | -0.11 | 19.07 | ... | ... | -0.00617 |
-0.002532 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 19.46 | -0.11 | 19.57 | ... | ... | -0.006332 |
-0.001813 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 19.96 | -0.11 | 20.07 | ... | ... | -0.006493 |
-0.00182 | ... | ... | 0.02 | -0.01 | 0.01 | 66000 | 20.46 | -0.11 | 20.57 | ... | ... | -0.006655 |
-0.001827 | ... | ... | 0.02 | -0.01 | 0.01 | 66500 | 20.96 | -0.11 | 21.07 | ... | ... | -0.006817 |
-0.001834 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.46 | -0.11 | 21.57 | ... | ... | -0.006978 |
-0.001841 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.96 | -0.11 | 22.07 | ... | ... | -0.007139 |
-0.001027 | ... | ... | 0.01 | -0.01 | 0.01 | 68000 | 22.46 | -0.11 | 22.57 | ... | ... | -0.007301 |
-0.00103 | ... | ... | 0.01 | -0.01 | 0.01 | 68500 | 22.96 | -0.11 | 23.07 | ... | ... | -0.007462 |
-0.001033 | ... | ... | 0.01 | -0.01 | 0.01 | 69000 | 23.46 | -0.11 | 23.57 | ... | ... | -0.007623 |
-0.001037 | 0.02 | 0.02 | 0.01 | 0 | 0.01 | 69500 | 23.96 | -0.11 | 24.07 | ... | ... | -0.007784 |
-0.00104 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.46 | -0.11 | 24.57 | ... | ... | -0.007945 |
-0.001043 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.96 | -0.11 | 25.07 | ... | ... | -0.008106 |
-0.001046 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.46 | -0.11 | 25.57 | ... | ... | -0.008267 |
-0.001049 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.96 | -0.11 | 26.07 | ... | ... | -0.008428 |
-0.001051 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.46 | -0.11 | 26.57 | ... | ... | -0.008589 |
-0.001054 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.96 | -0.11 | 27.07 | ... | ... | -0.008749 |
-0.001057 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.46 | -0.11 | 27.57 | ... | ... | -0.00891 |
-0.00106 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 73500 | 27.96 | -0.11 | 28.07 | ... | ... | -0.009071 |
-0.001062 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.46 | -0.11 | 28.57 | ... | ... | -0.009231 |
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.