Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011312 | ... | ... | 23.02 | 0.75 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.004474 |
-0.011081 | ... | ... | 22.52 | 0.75 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.004462 |
-0.010849 | ... | ... | 22.02 | 0.75 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
-0.010617 | ... | ... | 21.52 | 0.75 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.004436 |
-0.010384 | ... | ... | 21.02 | 0.75 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
-0.01015 | ... | ... | 20.52 | 0.75 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
-0.009916 | ... | ... | 20.02 | 0.75 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.004394 |
-0.009681 | ... | ... | 19.52 | 0.75 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.004379 |
-0.009446 | ... | ... | 19.02 | 0.75 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.004364 |
-0.009211 | ... | ... | 18.52 | 0.75 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.004348 |
-0.008975 | ... | ... | 18.02 | 0.75 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.004332 |
-0.008739 | ... | ... | 17.52 | 0.75 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.004315 |
-0.008503 | ... | ... | 17.02 | 0.75 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.004298 |
-0.008266 | ... | ... | 16.52 | 0.75 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
-0.008029 | ... | ... | 16.02 | 0.75 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.004262 |
-0.007792 | ... | ... | 15.52 | 0.75 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.004243 |
-0.007555 | ... | ... | 15.02 | 0.75 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
-0.007317 | ... | ... | 14.52 | 0.75 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.004204 |
-0.007079 | ... | ... | 14.02 | 0.75 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.004183 |
-0.006841 | ... | ... | 13.52 | 0.75 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.004161 |
-0.006603 | ... | ... | 13.02 | 0.75 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.004138 |
-0.006364 | ... | ... | 12.52 | 0.75 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.004115 |
-0.006125 | ... | ... | 12.02 | 0.75 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.004091 |
-0.005887 | ... | ... | 11.52 | 0.75 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.004066 |
-0.005648 | ... | ... | 11.02 | 0.75 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00404 |
-0.005409 | ... | ... | 10.52 | 0.75 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
-0.005169 | ... | ... | 10.02 | 0.75 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003984 |
-0.00493 | ... | ... | 9.52 | 0.75 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003954 |
-0.004691 | ... | ... | 9.02 | 0.75 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.003923 |
-0.004451 | ... | ... | 8.52 | 0.75 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00389 |
-0.004211 | ... | ... | 8.02 | 0.75 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003854 |
-0.003972 | ... | ... | 7.52 | 0.75 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003818 |
-0.003732 | ... | ... | 7.02 | 0.75 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003779 |
-0.003492 | ... | ... | 6.53 | 0.75 | 7.27 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003737 |
-0.003252 | ... | ... | 6.03 | 0.75 | 6.77 | 38500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003693 |
-0.005771 | ... | ... | 5.53 | 0.75 | 6.28 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.003645 |
-0.005517 | ... | ... | 5.04 | 0.74 | 5.78 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00634 |
-0.007678 | ... | ... | 4.54 | 0.74 | 5.28 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.006232 |
-0.007385 | ... | ... | 4.05 | 0.74 | 4.78 | 40500 | 0.02 | -0.02 | 0.03 | ... | ... | -0.008458 |
-0.011226 | ... | ... | 3.56 | 0.73 | 4.29 | 41000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | -0.01234 |
-0.0144 | ... | ... | 3.09 | 0.72 | 3.80 | 41500 | 0.04 | -0.03 | 0.07 | 0.03 | 0.03 | -0.01553 |
-0.018505 | ... | ... | 2.62 | 0.70 | 3.32 | 42000 | 0.05 | -0.06 | 0.11 | 0.10 | 0.05 | -0.01813 |
-0.024231 | ... | ... | 2.18 | 0.66 | 2.84 | 42500 | 0.07 | -0.10 | 0.17 | 0.12 | 0.07 | -0.024035 |
-0.030426 | 2.32 | 2.32 | 1.78 | 0.60 | 2.38 | 43000 | 0.11 | -0.15 | 0.26 | 0.19 | 0.09 | -0.031365 |
-0.039299 | 1.75 | 1.75 | 1.41 | 0.54 | 1.94 | 43500 | 0.17 | -0.22 | 0.39 | 0.19 | 0.14 | -0.039312 |
-0.047818 | 1.50 | 1.50 | 1.09 | 0.45 | 1.54 | 44000 | 0.27 | -0.30 | 0.57 | 0.36 | 0.26 | -0.047866 |
-0.05568 | ... | ... | 0.82 | 0.36 | 1.18 | 44500 | 0.41 | -0.39 | 0.80 | 0.69 | 0.38 | -0.055726 |
-0.060228 | 1 | 0.74 | 0.61 | 0.27 | 0.88 | 45000 | 0.61 | -0.48 | 1.09 | 0.72 | 0.72 | -0.060672 |
-0.061874 | 0.70 | 0.41 | 0.44 | 0.20 | 0.64 | 45500 | 0.87 | -0.55 | 1.42 | ... | ... | -0.061858 |
-0.059702 | 0.42 | 0.33 | 0.32 | 0.14 | 0.46 | 46000 | 1.19 | -0.61 | 1.80 | ... | ... | -0.059181 |
-0.054481 | 0.38 | 0.33 | 0.23 | 0.10 | 0.33 | 46500 | 1.56 | -0.66 | 2.21 | ... | ... | -0.054425 |
-0.047976 | 0.34 | 0.22 | 0.17 | 0.07 | 0.23 | 47000 | 1.96 | -0.69 | 2.65 | ... | ... | -0.047939 |
-0.041388 | ... | ... | 0.13 | 0.04 | 0.17 | 47500 | 2.39 | -0.71 | 3.10 | ... | ... | -0.040532 |
-0.034169 | 0.18 | 0.12 | 0.10 | 0.02 | 0.12 | 48000 | 2.85 | -0.73 | 3.57 | ... | ... | -0.034271 |
-0.028861 | 0.11 | 0.11 | 0.07 | 0.02 | 0.09 | 48500 | 3.31 | -0.74 | 4.05 | ... | ... | -0.027852 |
-0.023229 | ... | ... | 0.06 | 0.01 | 0.06 | 49000 | 3.79 | -0.74 | 4.53 | ... | ... | -0.023613 |
-0.019322 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | -0.75 | 5.02 | ... | ... | -0.019892 |
-0.01638 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | -0.75 | 5.51 | ... | ... | -0.015376 |
-0.014875 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | -0.75 | 6.01 | ... | ... | -0.013945 |
-0.011037 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 5.75 | -0.75 | 6.50 | ... | ... | -0.012325 |
-0.011229 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | -0.75 | 7 | ... | ... | -0.010515 |
-0.009061 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | -0.75 | 7.49 | ... | ... | -0.008501 |
-0.006612 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.24 | -0.75 | 7.99 | ... | ... | -0.008774 |
-0.006694 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | -0.75 | 8.49 | ... | ... | -0.006505 |
-0.003815 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.24 | -0.75 | 8.99 | ... | ... | -0.006754 |
-0.003852 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | -0.75 | 9.48 | ... | ... | -0.004193 |
-0.003888 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | -0.75 | 9.98 | ... | ... | -0.004433 |
-0.003921 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | -0.75 | 10.48 | ... | ... | -0.004673 |
-0.003952 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | -0.75 | 10.98 | ... | ... | -0.004913 |
-0.003983 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | -0.75 | 11.48 | ... | ... | -0.005153 |
-0.004012 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | -0.75 | 11.98 | ... | ... | -0.005393 |
-0.004039 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | -0.75 | 12.48 | ... | ... | -0.005632 |
-0.004066 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | -0.75 | 12.98 | ... | ... | -0.005872 |
-0.004091 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | -0.75 | 13.48 | ... | ... | -0.006111 |
-0.004116 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | -0.75 | 13.98 | ... | ... | -0.006351 |
-0.00414 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | -0.75 | 14.48 | ... | ... | -0.006591 |
-0.004162 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | -0.75 | 14.98 | ... | ... | -0.00683 |
-0.004185 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | -0.75 | 15.48 | ... | ... | -0.007069 |
-0.004206 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | -0.75 | 15.98 | ... | ... | -0.007309 |
-0.004226 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | -0.75 | 16.48 | ... | ... | -0.007548 |
-0.004246 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | -0.75 | 16.98 | ... | ... | -0.007787 |
-0.004266 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | -0.75 | 17.48 | ... | ... | -0.008026 |
-0.004285 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | -0.75 | 17.98 | ... | ... | -0.008266 |
-0.004304 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | -0.75 | 18.48 | ... | ... | -0.008505 |
-0.004321 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | -0.75 | 18.98 | ... | ... | -0.008744 |
-0.004338 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | -0.75 | 19.48 | ... | ... | -0.008983 |
-0.004355 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | -0.75 | 19.98 | ... | ... | -0.009222 |
-0.004371 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | -0.75 | 20.48 | ... | ... | -0.00946 |
-0.004388 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | -0.75 | 20.98 | ... | ... | -0.009699 |
-0.004404 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | -0.75 | 21.48 | ... | ... | -0.009938 |
-0.004419 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | -0.75 | 21.98 | ... | ... | -0.010177 |
-0.004434 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | -0.75 | 22.48 | ... | ... | -0.010415 |
-0.004448 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | -0.75 | 22.98 | ... | ... | -0.010654 |
-0.004462 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | -0.75 | 23.48 | ... | ... | -0.010892 |
-0.004476 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | -0.75 | 23.98 | ... | ... | -0.011131 |
-0.00449 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | -0.75 | 24.48 | ... | ... | -0.011369 |
-0.004504 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | -0.75 | 24.98 | ... | ... | -0.011607 |
-0.004517 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | -0.75 | 25.48 | ... | ... | -0.011846 |
-0.004529 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | -0.75 | 25.98 | ... | ... | -0.012084 |
-0.004542 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | -0.75 | 26.48 | ... | ... | -0.012322 |
-0.004554 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | -0.75 | 26.98 | ... | ... | -0.01256 |
-0.004567 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | -0.75 | 27.48 | ... | ... | -0.012798 |
-0.004579 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | -0.75 | 27.98 | ... | ... | -0.013036 |
-0.00459 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | -0.75 | 28.48 | ... | ... | -0.013273 |
-0.004602 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | -0.75 | 28.98 | ... | ... | -0.013511 |
-0.004614 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | -0.75 | 29.48 | ... | ... | -0.013749 |
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.