Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011785 | ... | ... | 23.02 | 0.75 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.005369 |
-0.011544 | ... | ... | 22.52 | 0.75 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.005354 |
-0.011302 | ... | ... | 22.02 | 0.75 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.005339 |
-0.01106 | ... | ... | 21.52 | 0.75 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.005323 |
-0.010817 | ... | ... | 21.02 | 0.75 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.005307 |
-0.010573 | ... | ... | 20.52 | 0.75 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00529 |
-0.010329 | ... | ... | 20.02 | 0.75 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.005273 |
-0.010084 | ... | ... | 19.52 | 0.75 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.005255 |
-0.009839 | ... | ... | 19.02 | 0.75 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.005237 |
-0.009594 | ... | ... | 18.52 | 0.75 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.005218 |
-0.009348 | ... | ... | 18.02 | 0.75 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.005199 |
-0.009102 | ... | ... | 17.52 | 0.75 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.005178 |
-0.008856 | ... | ... | 17.02 | 0.75 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.005158 |
-0.00861 | ... | ... | 16.52 | 0.75 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.005137 |
-0.008363 | ... | ... | 16.02 | 0.75 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.005115 |
-0.008116 | ... | ... | 15.52 | 0.75 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.005092 |
-0.007868 | ... | ... | 15.02 | 0.75 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.005069 |
-0.00762 | ... | ... | 14.52 | 0.75 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.005044 |
-0.007373 | ... | ... | 14.02 | 0.75 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00502 |
-0.007125 | ... | ... | 13.52 | 0.75 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.004994 |
-0.006876 | ... | ... | 13.02 | 0.75 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.004966 |
-0.006628 | ... | ... | 12.52 | 0.75 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.004938 |
-0.006379 | ... | ... | 12.02 | 0.75 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00491 |
-0.006131 | ... | ... | 11.52 | 0.75 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00488 |
-0.005882 | ... | ... | 11.02 | 0.75 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.004848 |
-0.005633 | ... | ... | 10.52 | 0.75 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.004815 |
-0.005383 | ... | ... | 10.02 | 0.75 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.004781 |
-0.005134 | ... | ... | 9.52 | 0.75 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004745 |
-0.004885 | ... | ... | 9.02 | 0.75 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004707 |
-0.004635 | ... | ... | 8.52 | 0.75 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
-0.004386 | ... | ... | 8.02 | 0.75 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004626 |
-0.004136 | ... | ... | 7.52 | 0.75 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.004581 |
-0.003886 | ... | ... | 7.02 | 0.75 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.004535 |
-0.003636 | ... | ... | 6.53 | 0.75 | 7.27 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004485 |
-0.003387 | ... | ... | 6.03 | 0.75 | 6.77 | 38500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004432 |
-0.006536 | ... | ... | 5.53 | 0.75 | 6.28 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.004374 |
-0.006267 | ... | ... | 5.04 | 0.74 | 5.78 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.007609 |
-0.008941 | ... | ... | 4.54 | 0.74 | 5.28 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.007479 |
-0.008621 | ... | ... | 4.05 | 0.74 | 4.78 | 40500 | 0.02 | -0.02 | 0.03 | ... | ... | -0.01015 |
-0.013307 | ... | ... | 3.56 | 0.73 | 4.29 | 41000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | -0.014809 |
-0.017165 | ... | ... | 3.09 | 0.72 | 3.80 | 41500 | 0.04 | -0.03 | 0.07 | 0.03 | 0.03 | -0.018638 |
-0.022134 | ... | ... | 2.62 | 0.70 | 3.32 | 42000 | 0.05 | -0.06 | 0.11 | 0.10 | 0.05 | -0.021758 |
-0.029041 | ... | ... | 2.18 | 0.66 | 2.84 | 42500 | 0.07 | -0.10 | 0.17 | 0.12 | 0.07 | -0.028845 |
-0.036502 | 2.32 | 2.32 | 1.78 | 0.60 | 2.38 | 43000 | 0.11 | -0.15 | 0.26 | 0.19 | 0.09 | -0.037643 |
-0.047169 | 1.75 | 1.75 | 1.41 | 0.54 | 1.94 | 43500 | 0.17 | -0.22 | 0.39 | 0.19 | 0.14 | -0.047182 |
-0.057401 | 1.50 | 1.50 | 1.09 | 0.45 | 1.54 | 44000 | 0.27 | -0.30 | 0.57 | 0.36 | 0.26 | -0.05745 |
-0.06684 | ... | ... | 0.82 | 0.36 | 1.18 | 44500 | 0.41 | -0.39 | 0.80 | 0.69 | 0.38 | -0.066886 |
-0.072296 | 1 | 0.74 | 0.61 | 0.27 | 0.88 | 45000 | 0.61 | -0.48 | 1.09 | 0.72 | 0.72 | -0.072825 |
-0.074269 | 0.70 | 0.41 | 0.44 | 0.20 | 0.64 | 45500 | 0.87 | -0.55 | 1.42 | ... | ... | -0.074252 |
-0.071659 | 0.42 | 0.33 | 0.32 | 0.14 | 0.46 | 46000 | 1.19 | -0.61 | 1.80 | ... | ... | -0.071043 |
-0.065389 | 0.38 | 0.33 | 0.23 | 0.10 | 0.33 | 46500 | 1.56 | -0.66 | 2.21 | ... | ... | -0.065334 |
-0.057581 | 0.34 | 0.22 | 0.17 | 0.07 | 0.23 | 47000 | 1.96 | -0.69 | 2.65 | ... | ... | -0.057543 |
-0.049672 | ... | ... | 0.13 | 0.04 | 0.17 | 47500 | 2.39 | -0.71 | 3.10 | ... | ... | -0.048643 |
-0.041007 | 0.18 | 0.12 | 0.10 | 0.02 | 0.12 | 48000 | 2.85 | -0.73 | 3.57 | ... | ... | -0.04111 |
-0.034637 | 0.11 | 0.11 | 0.07 | 0.02 | 0.09 | 48500 | 3.31 | -0.74 | 4.05 | ... | ... | -0.03338 |
-0.027877 | ... | ... | 0.06 | 0.01 | 0.06 | 49000 | 3.79 | -0.74 | 4.53 | ... | ... | -0.028263 |
-0.023189 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | -0.75 | 5.02 | ... | ... | -0.023761 |
-0.019657 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | -0.75 | 5.51 | ... | ... | -0.018291 |
-0.017851 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | -0.75 | 6.01 | ... | ... | -0.016533 |
-0.013245 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 5.75 | -0.75 | 6.50 | ... | ... | -0.014543 |
-0.013475 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | -0.75 | 7 | ... | ... | -0.012315 |
-0.010874 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | -0.75 | 7.49 | ... | ... | -0.009831 |
-0.007935 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.24 | -0.75 | 7.99 | ... | ... | -0.010125 |
-0.008033 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | -0.75 | 8.49 | ... | ... | -0.00731 |
-0.004579 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.24 | -0.75 | 8.99 | ... | ... | -0.007572 |
-0.004623 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | -0.75 | 9.48 | ... | ... | -0.004367 |
-0.004666 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | -0.75 | 9.98 | ... | ... | -0.004617 |
-0.004705 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | -0.75 | 10.48 | ... | ... | -0.004866 |
-0.004743 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | -0.75 | 10.98 | ... | ... | -0.005116 |
-0.00478 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | -0.75 | 11.48 | ... | ... | -0.005366 |
-0.004815 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | -0.75 | 11.98 | ... | ... | -0.005616 |
-0.004847 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | -0.75 | 12.48 | ... | ... | -0.005865 |
-0.004879 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | -0.75 | 12.98 | ... | ... | -0.006115 |
-0.00491 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | -0.75 | 13.48 | ... | ... | -0.006364 |
-0.00494 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | -0.75 | 13.98 | ... | ... | -0.006614 |
-0.004968 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | -0.75 | 14.48 | ... | ... | -0.006863 |
-0.004995 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | -0.75 | 14.98 | ... | ... | -0.007113 |
-0.005022 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | -0.75 | 15.48 | ... | ... | -0.007362 |
-0.005048 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | -0.75 | 15.98 | ... | ... | -0.007611 |
-0.005072 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | -0.75 | 16.48 | ... | ... | -0.007861 |
-0.005096 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | -0.75 | 16.98 | ... | ... | -0.00811 |
-0.005119 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | -0.75 | 17.48 | ... | ... | -0.008359 |
-0.005142 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | -0.75 | 17.98 | ... | ... | -0.008608 |
-0.005165 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | -0.75 | 18.48 | ... | ... | -0.008857 |
-0.005186 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | -0.75 | 18.98 | ... | ... | -0.009106 |
-0.005206 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | -0.75 | 19.48 | ... | ... | -0.009355 |
-0.005226 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | -0.75 | 19.98 | ... | ... | -0.009604 |
-0.005246 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | -0.75 | 20.48 | ... | ... | -0.009853 |
-0.005265 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | -0.75 | 20.98 | ... | ... | -0.010102 |
-0.005285 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | -0.75 | 21.48 | ... | ... | -0.01035 |
-0.005303 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | -0.75 | 21.98 | ... | ... | -0.010599 |
-0.005321 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | -0.75 | 22.48 | ... | ... | -0.010847 |
-0.005338 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | -0.75 | 22.98 | ... | ... | -0.011096 |
-0.005355 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | -0.75 | 23.48 | ... | ... | -0.011344 |
-0.005372 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | -0.75 | 23.98 | ... | ... | -0.011592 |
-0.005388 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | -0.75 | 24.48 | ... | ... | -0.011841 |
-0.005405 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | -0.75 | 24.98 | ... | ... | -0.012089 |
-0.00542 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | -0.75 | 25.48 | ... | ... | -0.012337 |
-0.005436 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | -0.75 | 25.98 | ... | ... | -0.012585 |
-0.005451 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | -0.75 | 26.48 | ... | ... | -0.012833 |
-0.005466 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | -0.75 | 26.98 | ... | ... | -0.013081 |
-0.00548 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | -0.75 | 27.48 | ... | ... | -0.013329 |
-0.005495 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | -0.75 | 27.98 | ... | ... | -0.013577 |
-0.005509 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | -0.75 | 28.48 | ... | ... | -0.013825 |
-0.005523 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | -0.75 | 28.98 | ... | ... | -0.014072 |
-0.005537 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | -0.75 | 29.48 | ... | ... | -0.01432 |
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.