Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001631 | ... | ... | 22.80 | 0.02 | 22.82 | 22500 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000677 |
-0.001604 | ... | ... | 22.30 | 0.02 | 22.32 | 23000 | 0.11 | 0 | 0.11 | ... | ... | -0.00076 |
-0.001576 | ... | ... | 21.80 | 0.02 | 21.82 | 23500 | 0.12 | 0 | 0.12 | ... | ... | -0.000839 |
-0.001546 | ... | ... | 21.30 | 0.02 | 21.32 | 24000 | 0.14 | -0.01 | 0.14 | ... | ... | -0.000914 |
-0.001517 | ... | ... | 20.80 | 0.02 | 20.82 | 24500 | 0.16 | 0 | 0.16 | ... | ... | -0.00101 |
-0.001486 | ... | ... | 20.30 | 0.02 | 20.32 | 25000 | 0.18 | 0 | 0.18 | ... | ... | -0.001102 |
-0.001455 | ... | ... | 19.80 | 0.02 | 19.82 | 25500 | 0.20 | -0.01 | 0.20 | ... | ... | -0.001188 |
-0.001424 | ... | ... | 19.30 | 0.02 | 19.32 | 26000 | 0.22 | -0.01 | 0.23 | ... | ... | -0.001293 |
-0.001392 | ... | ... | 18.80 | 0.02 | 18.82 | 26500 | 0.25 | 0 | 0.25 | ... | ... | -0.001413 |
-0.001372 | ... | ... | 18.31 | 0.02 | 18.33 | 27000 | 0.28 | -0.01 | 0.28 | ... | ... | -0.001506 |
-0.001379 | ... | ... | 17.82 | 0.02 | 17.84 | 27500 | 0.31 | 0 | 0.31 | ... | ... | -0.001632 |
-0.001385 | ... | ... | 17.34 | 0.02 | 17.36 | 28000 | 0.34 | -0.01 | 0.35 | ... | ... | -0.001733 |
-0.001417 | ... | ... | 16.86 | 0.02 | 16.88 | 28500 | 0.38 | 0 | 0.38 | ... | ... | -0.001863 |
-0.001461 | ... | ... | 16.39 | 0.02 | 16.41 | 29000 | 0.42 | 0 | 0.42 | ... | ... | -0.001986 |
-0.001517 | ... | ... | 15.93 | 0.02 | 15.95 | 29500 | 0.46 | -0.01 | 0.47 | ... | ... | -0.002101 |
-0.00157 | ... | ... | 15.47 | 0.02 | 15.48 | 30000 | 0.51 | -0.01 | 0.51 | ... | ... | -0.002224 |
-0.001647 | ... | ... | 15.01 | 0.02 | 15.03 | 30500 | 0.56 | -0.01 | 0.56 | ... | ... | -0.002354 |
-0.001745 | ... | ... | 14.56 | 0.02 | 14.58 | 31000 | 0.61 | 0 | 0.61 | ... | ... | -0.00249 |
-0.001839 | ... | ... | 14.12 | 0.02 | 14.14 | 31500 | 0.67 | -0.01 | 0.67 | ... | ... | -0.002616 |
-0.001941 | ... | ... | 13.68 | 0.02 | 13.70 | 32000 | 0.73 | -0.01 | 0.73 | ... | ... | -0.002746 |
-0.00206 | ... | ... | 13.25 | 0.02 | 13.27 | 32500 | 0.79 | -0.01 | 0.80 | ... | ... | -0.002878 |
-0.002174 | ... | ... | 12.82 | 0.02 | 12.84 | 33000 | 0.86 | -0.01 | 0.87 | ... | ... | -0.003012 |
-0.002303 | ... | ... | 12.40 | 0.02 | 12.42 | 33500 | 0.94 | -0.01 | 0.94 | ... | ... | -0.003146 |
-0.002434 | ... | ... | 11.99 | 0.02 | 12 | 34000 | 1.02 | -0.01 | 1.02 | ... | ... | -0.00328 |
-0.002578 | ... | ... | 11.58 | 0.02 | 11.60 | 34500 | 1.10 | -0.01 | 1.11 | ... | ... | -0.003412 |
-0.002721 | ... | ... | 11.18 | 0.02 | 11.20 | 35000 | 1.19 | -0.01 | 1.20 | ... | ... | -0.003542 |
-0.002873 | ... | ... | 10.79 | 0.02 | 10.81 | 35500 | 1.29 | -0.01 | 1.30 | ... | ... | -0.003677 |
-0.003023 | ... | ... | 10.41 | 0.02 | 10.42 | 36000 | 1.40 | -0.01 | 1.40 | ... | ... | -0.003808 |
-0.003178 | ... | ... | 10.03 | 0.02 | 10.05 | 36500 | 1.51 | -0.01 | 1.52 | ... | ... | -0.003932 |
-0.003329 | ... | ... | 9.66 | 0.02 | 9.68 | 37000 | 1.63 | -0.01 | 1.64 | ... | ... | -0.004067 |
-0.00349 | ... | ... | 9.31 | 0.02 | 9.32 | 37500 | 1.76 | -0.01 | 1.77 | ... | ... | -0.004186 |
-0.003644 | ... | ... | 8.96 | 0.02 | 8.97 | 38000 | 1.90 | -0.01 | 1.91 | ... | ... | -0.004312 |
-0.003797 | ... | ... | 8.62 | 0.01 | 8.63 | 38500 | 2.05 | -0.01 | 2.05 | ... | ... | -0.004435 |
-0.003956 | ... | ... | 8.29 | 0.02 | 8.31 | 39000 | 2.20 | -0.01 | 2.21 | ... | ... | -0.004548 |
-0.004111 | ... | ... | 7.98 | 0.02 | 7.99 | 39500 | 2.37 | -0.01 | 2.38 | ... | ... | -0.004663 |
-0.004255 | ... | ... | 7.67 | 0.01 | 7.68 | 40000 | 2.55 | -0.01 | 2.56 | ... | ... | -0.004766 |
-0.004401 | ... | ... | 7.38 | 0.01 | 7.39 | 40500 | 2.74 | -0.01 | 2.75 | ... | ... | -0.00487 |
-0.004541 | ... | ... | 7.09 | 0.01 | 7.10 | 41000 | 2.94 | -0.01 | 2.95 | ... | ... | -0.004966 |
-0.004675 | ... | ... | 6.82 | 0.01 | 6.83 | 41500 | 3.14 | -0.01 | 3.15 | ... | ... | -0.00505 |
-0.004802 | ... | ... | 6.55 | 0.01 | 6.56 | 42000 | 3.36 | -0.01 | 3.37 | ... | ... | -0.005132 |
-0.004921 | ... | ... | 6.30 | 0.01 | 6.31 | 42500 | 3.59 | -0.02 | 3.60 | ... | ... | -0.0052 |
-0.005034 | ... | ... | 6.05 | 0.01 | 6.06 | 43000 | 3.83 | -0.01 | 3.84 | ... | ... | -0.005267 |
-0.005139 | ... | ... | 5.82 | 0.01 | 5.83 | 43500 | 4.07 | -0.01 | 4.08 | ... | ... | -0.00532 |
-0.005231 | ... | ... | 5.59 | 0.01 | 5.60 | 44000 | 4.33 | -0.01 | 4.34 | ... | ... | -0.005366 |
-0.005316 | ... | ... | 5.37 | 0.01 | 5.38 | 44500 | 4.59 | -0.02 | 4.60 | ... | ... | -0.005399 |
-0.005394 | ... | ... | 5.16 | 0.01 | 5.17 | 45000 | 4.86 | -0.02 | 4.87 | ... | ... | -0.005425 |
-0.005461 | ... | ... | 4.96 | 0.01 | 4.96 | 45500 | 5.14 | -0.02 | 5.15 | ... | ... | -0.005444 |
-0.005521 | ... | ... | 4.76 | 0.01 | 4.77 | 46000 | 5.42 | -0.02 | 5.44 | ... | ... | -0.005452 |
-0.005569 | ... | ... | 4.57 | 0.01 | 4.58 | 46500 | 5.72 | -0.01 | 5.73 | ... | ... | -0.005454 |
-0.005607 | ... | ... | 4.39 | 0.01 | 4.39 | 47000 | 6.01 | -0.02 | 6.03 | ... | ... | -0.00544 |
-0.00564 | ... | ... | 4.21 | 0.01 | 4.22 | 47500 | 6.32 | -0.02 | 6.33 | ... | ... | -0.005421 |
-0.005663 | ... | ... | 4.04 | 0.01 | 4.05 | 48000 | 6.63 | -0.01 | 6.64 | ... | ... | -0.005397 |
-0.005677 | ... | ... | 3.88 | 0.01 | 3.88 | 48500 | 6.95 | -0.02 | 6.96 | ... | ... | -0.00536 |
-0.005681 | ... | ... | 3.72 | 0.01 | 3.72 | 49000 | 7.27 | -0.02 | 7.29 | ... | ... | -0.005319 |
-0.005683 | ... | ... | 3.57 | 0.01 | 3.57 | 49500 | 7.60 | -0.02 | 7.62 | ... | ... | -0.00527 |
-0.005671 | ... | ... | 3.42 | 0 | 3.42 | 50000 | 7.94 | -0.02 | 7.95 | ... | ... | -0.005213 |
-0.005657 | ... | ... | 3.28 | 0 | 3.28 | 50500 | 8.28 | -0.02 | 8.30 | ... | ... | -0.005155 |
-0.005643 | ... | ... | 3.15 | 0.01 | 3.15 | 51000 | 8.63 | -0.02 | 8.65 | ... | ... | -0.005092 |
-0.005616 | ... | ... | 3.02 | 0.01 | 3.02 | 51500 | 8.99 | -0.02 | 9 | ... | ... | -0.005022 |
-0.005584 | ... | ... | 2.90 | 0 | 2.90 | 52000 | 9.35 | -0.02 | 9.36 | ... | ... | -0.004948 |
-0.005553 | ... | ... | 2.78 | 0.01 | 2.78 | 52500 | 9.71 | -0.02 | 9.73 | ... | ... | -0.004869 |
-0.005511 | ... | ... | 2.67 | 0 | 2.67 | 53000 | 10.09 | -0.02 | 10.10 | ... | ... | -0.004793 |
-0.005472 | ... | ... | 2.56 | 0 | 2.56 | 53500 | 10.46 | -0.02 | 10.48 | ... | ... | -0.004708 |
-0.005431 | ... | ... | 2.46 | 0.01 | 2.46 | 54000 | 10.85 | -0.02 | 10.86 | ... | ... | -0.004627 |
-0.005379 | ... | ... | 2.36 | 0 | 2.36 | 54500 | 11.24 | -0.02 | 11.25 | ... | ... | -0.004544 |
-0.005333 | ... | ... | 2.27 | 0 | 2.27 | 55000 | 11.63 | -0.02 | 11.65 | ... | ... | -0.004461 |
-0.005286 | ... | ... | 2.18 | 0.01 | 2.19 | 55500 | 12.03 | -0.02 | 12.05 | ... | ... | -0.004377 |
-0.00523 | ... | ... | 2.10 | 0 | 2.10 | 56000 | 12.43 | -0.02 | 12.45 | ... | ... | -0.004286 |
-0.005175 | ... | ... | 2.02 | 0 | 2.02 | 56500 | 12.84 | -0.02 | 12.86 | ... | ... | -0.004204 |
-0.00512 | ... | ... | 1.95 | 0 | 1.95 | 57000 | 13.25 | -0.02 | 13.27 | ... | ... | -0.004116 |
-0.005066 | ... | ... | 1.88 | 0 | 1.88 | 57500 | 13.67 | -0.02 | 13.69 | ... | ... | -0.004038 |
-0.005006 | ... | ... | 1.81 | 0 | 1.81 | 58000 | 14.09 | -0.02 | 14.11 | ... | ... | -0.003955 |
-0.004948 | ... | ... | 1.74 | 0 | 1.74 | 58500 | 14.51 | -0.02 | 14.53 | ... | ... | -0.003867 |
-0.004893 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 14.94 | -0.02 | 14.96 | ... | ... | -0.003791 |
-0.004832 | ... | ... | 1.62 | 0 | 1.62 | 59500 | 15.37 | -0.02 | 15.39 | ... | ... | -0.003711 |
-0.004776 | ... | ... | 1.57 | 0 | 1.57 | 60000 | 15.80 | -0.02 | 15.82 | ... | ... | -0.003627 |
-0.004714 | ... | ... | 1.51 | 0 | 1.51 | 60500 | 16.24 | -0.02 | 16.26 | ... | ... | -0.003558 |
-0.004657 | ... | ... | 1.46 | 0 | 1.46 | 61000 | 16.68 | -0.02 | 16.70 | ... | ... | -0.003485 |
-0.004595 | ... | ... | 1.41 | 0 | 1.41 | 61500 | 17.12 | -0.02 | 17.14 | ... | ... | -0.003409 |
-0.00454 | ... | ... | 1.37 | 0 | 1.37 | 62000 | 17.57 | -0.02 | 17.58 | ... | ... | -0.00334 |
-0.00448 | ... | ... | 1.32 | 0 | 1.32 | 62500 | 18.01 | -0.02 | 18.03 | ... | ... | -0.003268 |
-0.004416 | ... | ... | 1.28 | 0 | 1.28 | 63000 | 18.46 | -0.02 | 18.48 | ... | ... | -0.003203 |
-0.004359 | ... | ... | 1.24 | 0 | 1.24 | 63500 | 18.91 | -0.02 | 18.93 | ... | ... | -0.003137 |
-0.004299 | ... | ... | 1.20 | 0 | 1.20 | 64000 | 19.37 | -0.02 | 19.38 | ... | ... | -0.003079 |
-0.004235 | ... | ... | 1.16 | -0.01 | 1.16 | 64500 | 19.82 | -0.02 | 19.84 | ... | ... | -0.003019 |
-0.004179 | ... | ... | 1.12 | 0 | 1.12 | 65000 | 20.28 | -0.02 | 20.30 | ... | ... | -0.002968 |
-0.004121 | ... | ... | 1.09 | 0 | 1.09 | 65500 | 20.74 | -0.02 | 20.76 | ... | ... | -0.002915 |
-0.004072 | ... | ... | 1.06 | 0 | 1.06 | 66000 | 21.20 | -0.02 | 21.22 | ... | ... | -0.002861 |
-0.004007 | ... | ... | 1.02 | 0 | 1.02 | 66500 | 21.67 | -0.02 | 21.68 | ... | ... | -0.002817 |
-0.003953 | ... | ... | 0.99 | 0 | 0.99 | 67000 | 22.13 | -0.02 | 22.15 | ... | ... | -0.002772 |
-0.003896 | ... | ... | 0.96 | 0 | 0.96 | 67500 | 22.60 | -0.02 | 22.61 | ... | ... | -0.002726 |
-0.00385 | ... | ... | 0.94 | 0 | 0.94 | 68000 | 23.07 | -0.02 | 23.08 | ... | ... | -0.002691 |
-0.003788 | ... | ... | 0.91 | 0 | 0.91 | 68500 | 23.54 | -0.02 | 23.55 | ... | ... | -0.002654 |
-0.003737 | ... | ... | 0.88 | 0 | 0.88 | 69000 | 24.01 | -0.02 | 24.02 | ... | ... | -0.002617 |
-0.003685 | ... | ... | 0.86 | 0 | 0.86 | 69500 | 24.48 | -0.02 | 24.50 | ... | ... | -0.002592 |
-0.00363 | ... | ... | 0.83 | 0 | 0.83 | 70000 | 24.96 | -0.02 | 24.97 | ... | ... | -0.002565 |
-0.003589 | ... | ... | 0.81 | 0 | 0.81 | 70500 | 25.43 | -0.02 | 25.45 | ... | ... | -0.002539 |
-0.00353 | ... | ... | 0.79 | 0 | 0.79 | 71000 | 25.91 | -0.02 | 25.93 | ... | ... | -0.002511 |
-0.003485 | ... | ... | 0.77 | 0 | 0.77 | 71500 | 26.39 | -0.02 | 26.40 | ... | ... | -0.002496 |
-0.003438 | ... | ... | 0.75 | 0 | 0.75 | 72000 | 26.87 | -0.02 | 26.88 | ... | ... | -0.00248 |
-0.003389 | ... | ... | 0.73 | 0 | 0.73 | 72500 | 27.35 | -0.02 | 27.36 | ... | ... | -0.002464 |
-0.003339 | ... | ... | 0.71 | 0 | 0.71 | 73000 | 27.83 | -0.02 | 27.85 | ... | ... | -0.002461 |
-0.003287 | ... | ... | 0.69 | -0.01 | 0.69 | 73500 | 28.31 | -0.02 | 28.33 | ... | ... | -0.002444 |
-0.003251 | ... | ... | 0.67 | 0 | 0.67 | 74000 | 28.80 | -0.02 | 28.82 | ... | ... | -0.00244 |
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.