Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00105 | ... | ... | 22.15 | 0 | 22.15 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.000454 |
-0.001005 | ... | ... | 21.65 | 0 | 21.65 | 23000 | 0.04 | 0 | 0.04 | ... | ... | -0.000504 |
-0.000959 | ... | ... | 21.15 | 0 | 21.15 | 23500 | 0.05 | 0 | 0.05 | ... | ... | -0.0006 |
-0.000912 | ... | ... | 20.65 | 0 | 20.65 | 24000 | 0.06 | 0 | 0.06 | ... | ... | -0.000691 |
-0.000865 | ... | ... | 20.15 | 0 | 20.15 | 24500 | 0.07 | 0 | 0.07 | ... | ... | -0.000777 |
-0.000817 | ... | ... | 19.65 | 0 | 19.65 | 25000 | 0.08 | 0 | 0.08 | ... | ... | -0.000858 |
-0.000768 | ... | ... | 19.15 | 0 | 19.15 | 25500 | 0.10 | 0 | 0.10 | ... | ... | -0.000976 |
-0.000719 | ... | ... | 18.65 | 0 | 18.65 | 26000 | 0.11 | 0 | 0.11 | ... | ... | -0.001087 |
-0.000669 | ... | ... | 18.15 | 0 | 18.15 | 26500 | 0.13 | 0 | 0.13 | ... | ... | -0.001192 |
-0.000619 | ... | ... | 17.65 | 0 | 17.65 | 27000 | 0.15 | 0 | 0.15 | ... | ... | -0.001327 |
-0.000568 | ... | ... | 17.15 | 0 | 17.15 | 27500 | 0.17 | 0 | 0.17 | ... | ... | -0.001454 |
-0.000542 | ... | ... | 16.66 | 0 | 16.66 | 28000 | 0.19 | 0 | 0.19 | ... | ... | -0.001574 |
-0.000542 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.21 | 0 | 0.21 | ... | ... | -0.001717 |
-0.000567 | ... | ... | 15.68 | 0 | 15.68 | 29000 | 0.24 | 0 | 0.24 | ... | ... | -0.001881 |
-0.000617 | ... | ... | 15.20 | 0 | 15.20 | 29500 | 0.27 | 0 | 0.27 | ... | ... | -0.002035 |
-0.000691 | ... | ... | 14.73 | 0 | 14.73 | 30000 | 0.31 | 0 | 0.31 | ... | ... | -0.002205 |
-0.000811 | ... | ... | 14.26 | 0 | 14.26 | 30500 | 0.34 | 0 | 0.34 | ... | ... | -0.002364 |
-0.000928 | ... | ... | 13.80 | 0 | 13.80 | 31000 | 0.38 | 0 | 0.38 | ... | ... | -0.002535 |
-0.001063 | ... | ... | 13.34 | 0 | 13.34 | 31500 | 0.43 | 0 | 0.43 | ... | ... | -0.002718 |
-0.001237 | ... | ... | 12.89 | 0 | 12.89 | 32000 | 0.48 | 0 | 0.48 | ... | ... | -0.002909 |
-0.001424 | ... | ... | 12.44 | 0 | 12.44 | 32500 | 0.53 | 0 | 0.53 | ... | ... | -0.003105 |
-0.001622 | ... | ... | 12 | 0 | 12 | 33000 | 0.59 | 0 | 0.59 | ... | ... | -0.003286 |
-0.001828 | ... | ... | 11.57 | 0 | 11.57 | 33500 | 0.65 | 0 | 0.65 | ... | ... | -0.003489 |
-0.00204 | ... | ... | 11.14 | 0 | 11.14 | 34000 | 0.72 | 0 | 0.72 | ... | ... | -0.003691 |
-0.002291 | ... | ... | 10.72 | 0 | 10.72 | 34500 | 0.80 | 0 | 0.80 | ... | ... | -0.003892 |
-0.002524 | ... | ... | 10.31 | 0 | 10.31 | 35000 | 0.88 | 0 | 0.88 | ... | ... | -0.004105 |
-0.002771 | ... | ... | 9.90 | 0 | 9.90 | 35500 | 0.97 | 0 | 0.97 | ... | ... | -0.004297 |
-0.003029 | ... | ... | 9.51 | 0 | 9.51 | 36000 | 1.07 | 0 | 1.07 | ... | ... | -0.004511 |
-0.003292 | ... | ... | 9.12 | 0 | 9.12 | 36500 | 1.17 | 0 | 1.17 | ... | ... | -0.004715 |
-0.003559 | ... | ... | 8.75 | 0 | 8.75 | 37000 | 1.29 | 0 | 1.29 | ... | ... | -0.00492 |
-0.003812 | ... | ... | 8.38 | 0 | 8.38 | 37500 | 1.41 | 0 | 1.41 | ... | ... | -0.005112 |
-0.004075 | ... | ... | 8.02 | 0 | 8.02 | 38000 | 1.54 | 0 | 1.54 | ... | ... | -0.005313 |
-0.004333 | ... | ... | 7.68 | 0 | 7.68 | 38500 | 1.69 | 0 | 1.69 | ... | ... | -0.005509 |
-0.004584 | ... | ... | 7.34 | 0 | 7.34 | 39000 | 1.84 | 0 | 1.84 | ... | ... | -0.005696 |
-0.004834 | ... | ... | 7.02 | 0 | 7.02 | 39500 | 2.01 | 0 | 2.01 | ... | ... | -0.005874 |
-0.005063 | ... | ... | 6.71 | 0 | 6.71 | 40000 | 2.18 | 0 | 2.18 | ... | ... | -0.006042 |
-0.005289 | ... | ... | 6.41 | 0 | 6.41 | 40500 | 2.37 | 0 | 2.37 | ... | ... | -0.006198 |
-0.005501 | ... | ... | 6.12 | 0 | 6.12 | 41000 | 2.57 | 0 | 2.57 | ... | ... | -0.006349 |
-0.005707 | ... | ... | 5.84 | 0 | 5.84 | 41500 | 2.78 | 0 | 2.78 | ... | ... | -0.006487 |
-0.005888 | ... | ... | 5.57 | 0 | 5.57 | 42000 | 3 | 0 | 3 | ... | ... | -0.006611 |
-0.006062 | ... | ... | 5.32 | 0 | 5.32 | 42500 | 3.23 | 0 | 3.23 | ... | ... | -0.00672 |
-0.006219 | ... | ... | 5.07 | 0 | 5.07 | 43000 | 3.47 | 0 | 3.47 | ... | ... | -0.006815 |
-0.006361 | ... | ... | 4.84 | 0 | 4.84 | 43500 | 3.72 | 0 | 3.72 | ... | ... | -0.006895 |
-0.006478 | ... | ... | 4.61 | 0 | 4.61 | 44000 | 3.98 | 0 | 3.98 | ... | ... | -0.006961 |
-0.006589 | ... | ... | 4.39 | 0 | 4.39 | 44500 | 4.25 | 0 | 4.25 | ... | ... | -0.007013 |
-0.006677 | ... | ... | 4.18 | 0 | 4.18 | 45000 | 4.52 | 0 | 4.52 | ... | ... | -0.007045 |
-0.006751 | ... | ... | 3.98 | 0 | 3.98 | 45500 | 4.81 | 0 | 4.81 | ... | ... | -0.007072 |
-0.006812 | ... | ... | 3.79 | 0 | 3.79 | 46000 | 5.11 | 0 | 5.11 | ... | ... | -0.00708 |
-0.006853 | ... | ... | 3.61 | 0 | 3.61 | 46500 | 5.41 | 0 | 5.41 | ... | ... | -0.007069 |
-0.006883 | ... | ... | 3.43 | 0 | 3.43 | 47000 | 5.72 | 0 | 5.72 | ... | ... | -0.007049 |
-0.006894 | ... | ... | 3.26 | 0 | 3.26 | 47500 | 6.03 | 0 | 6.03 | ... | ... | -0.007012 |
-0.006896 | ... | ... | 3.10 | 0 | 3.10 | 48000 | 6.36 | 0 | 6.36 | ... | ... | -0.006967 |
-0.006882 | ... | ... | 2.95 | 0 | 2.95 | 48500 | 6.69 | 0 | 6.69 | ... | ... | -0.006916 |
-0.006853 | ... | ... | 2.80 | 0 | 2.80 | 49000 | 7.03 | 0 | 7.03 | ... | ... | -0.006852 |
-0.006818 | ... | ... | 2.66 | 0 | 2.66 | 49500 | 7.38 | 0 | 7.38 | ... | ... | -0.006774 |
-0.006769 | ... | ... | 2.52 | 0 | 2.52 | 50000 | 7.73 | 0 | 7.73 | ... | ... | -0.006695 |
-0.006718 | ... | ... | 2.40 | 0 | 2.40 | 50500 | 8.09 | 0 | 8.09 | ... | ... | -0.006605 |
-0.006647 | ... | ... | 2.27 | 0 | 2.27 | 51000 | 8.46 | 0 | 8.46 | ... | ... | -0.006506 |
-0.006575 | ... | ... | 2.16 | 0 | 2.16 | 51500 | 8.83 | 0 | 8.83 | ... | ... | -0.006408 |
-0.006505 | ... | ... | 2.05 | 0 | 2.05 | 52000 | 9.21 | 0 | 9.21 | ... | ... | -0.006304 |
-0.006417 | ... | ... | 1.95 | 0 | 1.95 | 52500 | 9.60 | 0 | 9.60 | ... | ... | -0.006194 |
-0.006335 | ... | ... | 1.85 | 0 | 1.85 | 53000 | 9.99 | 0 | 9.99 | ... | ... | -0.00608 |
-0.006236 | ... | ... | 1.76 | 0 | 1.76 | 53500 | 10.39 | 0 | 10.39 | ... | ... | -0.005974 |
-0.006145 | ... | ... | 1.67 | 0 | 1.67 | 54000 | 10.79 | 0 | 10.79 | ... | ... | -0.005854 |
-0.006039 | ... | ... | 1.59 | 0 | 1.59 | 54500 | 11.20 | 0 | 11.20 | ... | ... | -0.005745 |
-0.005944 | ... | ... | 1.51 | 0 | 1.51 | 55000 | 11.61 | 0 | 11.61 | ... | ... | -0.005625 |
-0.005837 | ... | ... | 1.44 | 0 | 1.44 | 55500 | 12.03 | 0 | 12.03 | ... | ... | -0.005518 |
-0.005744 | ... | ... | 1.37 | 0 | 1.37 | 56000 | 12.45 | 0 | 12.45 | ... | ... | -0.005402 |
-0.00564 | ... | ... | 1.31 | 0 | 1.31 | 56500 | 12.88 | 0 | 12.88 | ... | ... | -0.005302 |
-0.005524 | ... | ... | 1.24 | 0 | 1.24 | 57000 | 13.31 | 0 | 13.31 | ... | ... | -0.005194 |
-0.005428 | ... | ... | 1.19 | 0 | 1.19 | 57500 | 13.74 | 0 | 13.74 | ... | ... | -0.005091 |
-0.005322 | ... | ... | 1.13 | 0 | 1.13 | 58000 | 14.18 | 0 | 14.18 | ... | ... | -0.004982 |
-0.005222 | ... | ... | 1.08 | 0 | 1.08 | 58500 | 14.62 | 0 | 14.62 | ... | ... | -0.004894 |
-0.005115 | ... | ... | 1.03 | 0 | 1.03 | 59000 | 15.06 | 0 | 15.06 | ... | ... | -0.004785 |
-0.005015 | ... | ... | 0.99 | 0 | 0.99 | 59500 | 15.51 | 0 | 15.51 | ... | ... | -0.004701 |
-0.004908 | ... | ... | 0.94 | 0 | 0.94 | 60000 | 15.96 | 0 | 15.96 | ... | ... | -0.004611 |
-0.004793 | ... | ... | 0.90 | 0 | 0.90 | 60500 | 16.42 | 0 | 16.42 | ... | ... | -0.004533 |
-0.004708 | ... | ... | 0.86 | 0 | 0.86 | 61000 | 16.87 | 0 | 16.87 | ... | ... | -0.00445 |
-0.004598 | ... | ... | 0.82 | 0 | 0.82 | 61500 | 17.33 | 0 | 17.33 | ... | ... | -0.004363 |
-0.0045 | ... | ... | 0.79 | 0 | 0.79 | 62000 | 17.79 | 0 | 17.79 | ... | ... | -0.004289 |
-0.004397 | ... | ... | 0.75 | 0 | 0.75 | 62500 | 18.25 | 0 | 18.25 | ... | ... | -0.004229 |
-0.004308 | ... | ... | 0.72 | 0 | 0.72 | 63000 | 18.72 | 0 | 18.72 | ... | ... | -0.004166 |
-0.004215 | ... | ... | 0.69 | 0 | 0.69 | 63500 | 19.18 | 0 | 19.18 | ... | ... | -0.0041 |
-0.004116 | ... | ... | 0.66 | 0 | 0.66 | 64000 | 19.65 | 0 | 19.65 | ... | ... | -0.004049 |
-0.004035 | ... | ... | 0.64 | 0 | 0.64 | 64500 | 20.12 | 0 | 20.12 | ... | ... | -0.003996 |
-0.003949 | ... | ... | 0.61 | 0 | 0.61 | 65000 | 20.60 | 0 | 20.60 | ... | ... | -0.003959 |
-0.00386 | ... | ... | 0.59 | 0 | 0.59 | 65500 | 21.07 | 0 | 21.07 | ... | ... | -0.003921 |
-0.003766 | ... | ... | 0.56 | 0 | 0.56 | 66000 | 21.55 | 0 | 21.55 | ... | ... | -0.003881 |
-0.003693 | ... | ... | 0.54 | 0 | 0.54 | 66500 | 22.03 | 0 | 22.03 | ... | ... | -0.003859 |
-0.003592 | ... | ... | 0.52 | 0 | 0.52 | 67000 | 22.51 | 0 | 22.51 | ... | ... | -0.003835 |
-0.003537 | ... | ... | 0.50 | 0 | 0.50 | 67500 | 22.99 | 0 | 22.99 | ... | ... | -0.00381 |
-0.003454 | ... | ... | 0.48 | 0 | 0.48 | 68000 | 23.47 | 0 | 23.47 | ... | ... | -0.003804 |
-0.003368 | ... | ... | 0.46 | 0 | 0.46 | 68500 | 23.95 | 0 | 23.95 | ... | ... | -0.003777 |
-0.003306 | ... | ... | 0.45 | 0 | 0.45 | 69000 | 24.44 | 0 | 24.44 | ... | ... | -0.003769 |
-0.003242 | ... | ... | 0.43 | 0 | 0.43 | 69500 | 24.93 | 0 | 24.93 | ... | ... | -0.00378 |
-0.003175 | ... | ... | 0.42 | 0 | 0.42 | 70000 | 25.41 | 0 | 25.41 | ... | ... | -0.003771 |
-0.003106 | ... | ... | 0.40 | 0 | 0.40 | 70500 | 25.90 | 0 | 25.90 | ... | ... | -0.00378 |
-0.003034 | ... | ... | 0.39 | 0 | 0.39 | 71000 | 26.39 | 0 | 26.39 | ... | ... | -0.00379 |
-0.002961 | ... | ... | 0.37 | 0 | 0.37 | 71500 | 26.89 | 0 | 26.89 | ... | ... | -0.003818 |
-0.002915 | ... | ... | 0.36 | 0 | 0.36 | 72000 | 27.38 | 0 | 27.38 | ... | ... | -0.003827 |
-0.002867 | ... | ... | 0.35 | 0 | 0.35 | 72500 | 27.87 | 0 | 27.87 | ... | ... | -0.003855 |
-0.002788 | ... | ... | 0.34 | 0 | 0.34 | 73000 | 28.37 | 0 | 28.37 | ... | ... | -0.003884 |
-0.002737 | ... | ... | 0.33 | 0 | 0.33 | 73500 | 28.86 | 0 | 28.86 | ... | ... | -0.003911 |
-0.002685 | ... | ... | 0.32 | 0 | 0.32 | 74000 | 29.36 | 0 | 29.36 | ... | ... | -0.003939 |
-0.002632 | ... | ... | 0.31 | 0 | 0.31 | 74500 | 29.86 | 0 | 29.86 | ... | ... | -0.003986 |
-0.002577 | ... | ... | 0.30 | 0 | 0.30 | 75000 | 30.35 | 0 | 30.35 | ... | ... | -0.004014 |
-0.002554 | ... | ... | 0.29 | 0 | 0.29 | 75500 | 30.85 | 0 | 30.85 | ... | ... | -0.004061 |
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.