Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001265 | ... | ... | 22.07 | 0 | 22.07 | 22000 | 0.02 | 0 | 0.02 | ... | ... | -0.000332 |
-0.001202 | ... | ... | 21.57 | 0 | 21.57 | 22500 | 0.02 | 0 | 0.02 | ... | ... | -0.000331 |
-0.00114 | ... | ... | 21.07 | 0 | 21.07 | 23000 | 0.02 | 0 | 0.02 | ... | ... | -0.000418 |
-0.001076 | ... | ... | 20.57 | 0 | 20.57 | 23500 | 0.03 | 0 | 0.03 | ... | ... | -0.0005 |
-0.001012 | ... | ... | 20.07 | 0 | 20.07 | 24000 | 0.03 | 0 | 0.03 | ... | ... | -0.000578 |
-0.000947 | ... | ... | 19.57 | 0 | 19.57 | 24500 | 0.04 | 0 | 0.04 | ... | ... | -0.000652 |
-0.000881 | ... | ... | 19.07 | 0 | 19.07 | 25000 | 0.04 | 0 | 0.04 | ... | ... | -0.000722 |
-0.000815 | ... | ... | 18.57 | 0 | 18.57 | 25500 | 0.05 | 0 | 0.05 | ... | ... | -0.00079 |
-0.000748 | ... | ... | 18.07 | 0 | 18.07 | 26000 | 0.05 | 0 | 0.05 | ... | ... | -0.000855 |
-0.00068 | ... | ... | 17.57 | 0 | 17.57 | 26500 | 0.06 | 0 | 0.06 | ... | ... | -0.000982 |
-0.000612 | ... | ... | 17.07 | 0 | 17.07 | 27000 | 0.07 | 0 | 0.07 | ... | ... | -0.00104 |
-0.000543 | ... | ... | 16.57 | 0 | 16.57 | 27500 | 0.08 | 0 | 0.08 | ... | ... | -0.001157 |
-0.000473 | ... | ... | 16.07 | 0 | 16.07 | 28000 | 0.09 | 0 | 0.09 | ... | ... | -0.001267 |
-0.000403 | ... | ... | 15.57 | 0 | 15.57 | 28500 | 0.10 | 0 | 0.10 | ... | ... | -0.001427 |
-0.000331 | ... | ... | 15.07 | 0 | 15.07 | 29000 | 0.11 | 0 | 0.11 | ... | ... | -0.001524 |
-0.000304 | ... | ... | 14.58 | 0 | 14.58 | 29500 | 0.13 | 0 | 0.13 | ... | ... | -0.001718 |
-0.000368 | ... | ... | 14.09 | 0 | 14.09 | 30000 | 0.15 | 0 | 0.15 | ... | ... | -0.001899 |
-0.00043 | ... | ... | 13.61 | 0 | 13.61 | 30500 | 0.18 | 0 | 0.18 | ... | ... | -0.002113 |
-0.000491 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.20 | 0 | 0.20 | ... | ... | -0.002312 |
-0.000636 | ... | ... | 12.65 | 0 | 12.65 | 31500 | 0.23 | 0 | 0.23 | ... | ... | -0.002537 |
-0.000817 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.26 | 0 | 0.26 | ... | ... | -0.002746 |
-0.001029 | ... | ... | 11.71 | 0 | 11.71 | 32500 | 0.30 | 0 | 0.30 | ... | ... | -0.003011 |
-0.001305 | ... | ... | 11.26 | 0 | 11.26 | 33000 | 0.34 | 0 | 0.34 | ... | ... | -0.003255 |
-0.001563 | ... | ... | 10.80 | 0 | 10.80 | 33500 | 0.39 | 0 | 0.39 | ... | ... | -0.003542 |
-0.001871 | ... | ... | 10.36 | 0 | 10.36 | 34000 | 0.44 | 0 | 0.44 | ... | ... | -0.003804 |
-0.002219 | ... | ... | 9.92 | 0 | 9.92 | 34500 | 0.50 | 0 | 0.50 | ... | ... | -0.004098 |
-0.002568 | ... | ... | 9.49 | 0 | 9.49 | 35000 | 0.57 | 0 | 0.57 | ... | ... | -0.004416 |
-0.002914 | ... | ... | 9.07 | 0 | 9.07 | 35500 | 0.64 | 0 | 0.64 | ... | ... | -0.004701 |
-0.003306 | ... | ... | 8.66 | 0 | 8.66 | 36000 | 0.73 | 0 | 0.73 | ... | ... | -0.005025 |
-0.003707 | ... | ... | 8.26 | 0 | 8.26 | 36500 | 0.82 | 0 | 0.82 | ... | ... | -0.005355 |
-0.004109 | ... | ... | 7.87 | 0 | 7.87 | 37000 | 0.92 | 0 | 0.92 | ... | ... | -0.005664 |
-0.004508 | ... | ... | 7.49 | 0 | 7.49 | 37500 | 1.04 | 0 | 1.04 | ... | ... | -0.005992 |
-0.004899 | ... | ... | 7.12 | 0 | 7.12 | 38000 | 1.16 | 0 | 1.16 | ... | ... | -0.006309 |
-0.005294 | ... | ... | 6.76 | 0 | 6.76 | 38500 | 1.30 | 0 | 1.30 | ... | ... | -0.006631 |
-0.005687 | ... | ... | 6.42 | 0 | 6.42 | 39000 | 1.45 | 0 | 1.45 | ... | ... | -0.006919 |
-0.006057 | ... | ... | 6.09 | 0 | 6.09 | 39500 | 1.61 | 0 | 1.61 | ... | ... | -0.007218 |
-0.006401 | ... | ... | 5.77 | 0 | 5.77 | 40000 | 1.78 | 0 | 1.78 | ... | ... | -0.007478 |
-0.006731 | ... | ... | 5.47 | 0 | 5.47 | 40500 | 1.97 | 0 | 1.97 | ... | ... | -0.007741 |
-0.007044 | ... | ... | 5.18 | 0 | 5.18 | 41000 | 2.17 | 0 | 2.17 | ... | ... | -0.007962 |
-0.007326 | ... | ... | 4.90 | 0 | 4.90 | 41500 | 2.38 | 0 | 2.38 | ... | ... | -0.008168 |
-0.007575 | ... | ... | 4.63 | 0 | 4.63 | 42000 | 2.60 | 0 | 2.60 | ... | ... | -0.008345 |
-0.007803 | ... | ... | 4.37 | 0 | 4.37 | 42500 | 2.83 | 0 | 2.83 | ... | ... | -0.008504 |
-0.007987 | ... | ... | 4.12 | 0 | 4.12 | 43000 | 3.08 | 0 | 3.08 | ... | ... | -0.008634 |
-0.008151 | ... | ... | 3.89 | 0 | 3.89 | 43500 | 3.33 | 0 | 3.33 | ... | ... | -0.008734 |
-0.008284 | ... | ... | 3.66 | 0 | 3.66 | 44000 | 3.60 | 0 | 3.60 | ... | ... | -0.008806 |
-0.008386 | ... | ... | 3.45 | 0 | 3.45 | 44500 | 3.87 | 0 | 3.87 | ... | ... | -0.008851 |
-0.008472 | ... | ... | 3.25 | 0 | 3.25 | 45000 | 4.16 | 0 | 4.16 | ... | ... | -0.00887 |
-0.008518 | ... | ... | 3.05 | 0 | 3.05 | 45500 | 4.45 | 0 | 4.45 | ... | ... | -0.008865 |
-0.008539 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 4.76 | 0 | 4.76 | ... | ... | -0.008848 |
-0.008548 | ... | ... | 2.70 | 0 | 2.70 | 46500 | 5.08 | 0 | 5.08 | ... | ... | -0.0088 |
-0.008524 | ... | ... | 2.53 | 0 | 2.53 | 47000 | 5.40 | 0 | 5.40 | ... | ... | -0.008732 |
-0.008481 | ... | ... | 2.38 | 0 | 2.38 | 47500 | 5.74 | 0 | 5.74 | ... | ... | -0.008649 |
-0.008422 | ... | ... | 2.23 | 0 | 2.23 | 48000 | 6.08 | 0 | 6.08 | ... | ... | -0.008551 |
-0.008336 | ... | ... | 2.09 | 0 | 2.09 | 48500 | 6.44 | 0 | 6.44 | ... | ... | -0.008443 |
-0.008253 | ... | ... | 1.97 | 0 | 1.97 | 49000 | 6.80 | 0 | 6.80 | ... | ... | -0.008313 |
-0.008133 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 7.17 | 0 | 7.17 | ... | ... | -0.008178 |
-0.008008 | ... | ... | 1.73 | 0 | 1.73 | 50000 | 7.55 | 0 | 7.55 | ... | ... | -0.008041 |
-0.007881 | ... | ... | 1.62 | 0 | 1.62 | 50500 | 7.93 | 0 | 7.93 | ... | ... | -0.007873 |
-0.007739 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 8.32 | 0 | 8.32 | ... | ... | -0.007725 |
-0.007584 | ... | ... | 1.43 | 0 | 1.43 | 51500 | 8.72 | 0 | 8.72 | ... | ... | -0.00755 |
-0.007437 | ... | ... | 1.34 | 0 | 1.34 | 52000 | 9.12 | 0 | 9.12 | ... | ... | -0.007384 |
-0.007263 | ... | ... | 1.26 | 0 | 1.26 | 52500 | 9.53 | 0 | 9.53 | ... | ... | -0.007214 |
-0.007104 | ... | ... | 1.18 | 0 | 1.18 | 53000 | 9.95 | 0 | 9.95 | ... | ... | -0.00704 |
-0.00692 | ... | ... | 1.11 | 0 | 1.11 | 53500 | 10.37 | 0 | 10.37 | ... | ... | -0.006885 |
-0.006757 | ... | ... | 1.04 | 0 | 1.04 | 54000 | 10.80 | 0 | 10.80 | ... | ... | -0.006712 |
-0.006572 | ... | ... | 0.98 | 0 | 0.98 | 54500 | 11.23 | 0 | 11.23 | ... | ... | -0.006543 |
-0.006415 | ... | ... | 0.92 | 0 | 0.92 | 55000 | 11.66 | 0 | 11.66 | ... | ... | -0.006379 |
-0.00624 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 12.10 | 0 | 12.10 | ... | ... | -0.006223 |
-0.006073 | ... | ... | 0.82 | 0 | 0.82 | 56000 | 12.55 | 0 | 12.55 | ... | ... | -0.006077 |
-0.00589 | ... | ... | 0.77 | 0 | 0.77 | 56500 | 12.99 | 0 | 12.99 | ... | ... | -0.005919 |
-0.005718 | ... | ... | 0.72 | 0 | 0.72 | 57000 | 13.45 | 0 | 13.45 | ... | ... | -0.005798 |
-0.00556 | ... | ... | 0.68 | 0 | 0.68 | 57500 | 13.90 | 0 | 13.90 | ... | ... | -0.005643 |
-0.00539 | ... | ... | 0.64 | 0 | 0.64 | 58000 | 14.36 | 0 | 14.36 | ... | ... | -0.00553 |
-0.005237 | ... | ... | 0.61 | 0 | 0.61 | 58500 | 14.82 | 0 | 14.82 | ... | ... | -0.005409 |
-0.005073 | ... | ... | 0.57 | 0 | 0.57 | 59000 | 15.28 | 0 | 15.28 | ... | ... | -0.005307 |
-0.00493 | ... | ... | 0.54 | 0 | 0.54 | 59500 | 15.75 | 0 | 15.75 | ... | ... | -0.0052 |
-0.004778 | ... | ... | 0.51 | 0 | 0.51 | 60000 | 16.22 | 0 | 16.22 | ... | ... | -0.005114 |
-0.004651 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 16.69 | 0 | 16.69 | ... | ... | -0.005024 |
-0.004517 | ... | ... | 0.46 | 0 | 0.46 | 61000 | 17.16 | 0 | 17.16 | ... | ... | -0.004929 |
-0.004374 | ... | ... | 0.44 | 0 | 0.44 | 61500 | 17.63 | 0 | 17.63 | ... | ... | -0.004859 |
-0.004224 | ... | ... | 0.41 | 0 | 0.41 | 62000 | 18.11 | 0 | 18.11 | ... | ... | -0.004814 |
-0.004104 | ... | ... | 0.39 | 0 | 0.39 | 62500 | 18.59 | 0 | 18.59 | ... | ... | -0.004739 |
-0.003979 | ... | ... | 0.37 | 0 | 0.37 | 63000 | 19.07 | 0 | 19.07 | ... | ... | -0.004689 |
-0.003887 | ... | ... | 0.36 | 0 | 0.36 | 63500 | 19.55 | 0 | 19.55 | ... | ... | -0.004668 |
-0.00375 | ... | ... | 0.34 | 0 | 0.34 | 64000 | 20.03 | 0 | 20.03 | ... | ... | -0.004615 |
-0.003649 | ... | ... | 0.32 | 0 | 0.32 | 64500 | 20.52 | 0 | 20.52 | ... | ... | -0.00459 |
-0.003544 | ... | ... | 0.31 | 0 | 0.31 | 65000 | 21.01 | 0 | 21.01 | ... | ... | -0.004595 |
-0.003435 | ... | ... | 0.29 | 0 | 0.29 | 65500 | 21.49 | 0 | 21.49 | ... | ... | -0.004569 |
-0.003321 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 21.98 | 0 | 21.98 | ... | ... | -0.004572 |
-0.003248 | ... | ... | 0.27 | 0 | 0.27 | 66500 | 22.47 | 0 | 22.47 | ... | ... | -0.004575 |
-0.003127 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 22.96 | 0 | 22.96 | ... | ... | -0.004577 |
-0.003048 | ... | ... | 0.24 | 0 | 0.24 | 67500 | 23.46 | 0 | 23.46 | ... | ... | -0.00461 |
-0.002967 | ... | ... | 0.23 | 0 | 0.23 | 68000 | 23.95 | 0 | 23.95 | ... | ... | -0.004642 |
-0.002883 | ... | ... | 0.22 | 0 | 0.22 | 68500 | 24.45 | 0 | 24.45 | ... | ... | -0.004675 |
-0.002796 | ... | ... | 0.21 | 0 | 0.21 | 69000 | 24.94 | 0 | 24.94 | ... | ... | -0.004707 |
-0.002707 | ... | ... | 0.20 | 0 | 0.20 | 69500 | 25.44 | 0 | 25.44 | ... | ... | -0.004739 |
-0.002667 | ... | ... | 0.20 | 0 | 0.20 | 70000 | 25.94 | 0 | 25.94 | ... | ... | -0.004803 |
-0.002573 | ... | ... | 0.19 | 0 | 0.19 | 70500 | 26.43 | 0 | 26.43 | ... | ... | -0.004834 |
-0.002531 | ... | ... | 0.18 | 0 | 0.18 | 71000 | 26.93 | 0 | 26.93 | ... | ... | -0.004898 |
-0.002432 | ... | ... | 0.17 | 0 | 0.17 | 71500 | 27.43 | 0 | 27.43 | ... | ... | -0.004961 |
-0.002386 | ... | ... | 0.17 | 0 | 0.17 | 72000 | 27.93 | 0 | 27.93 | ... | ... | -0.005024 |
-0.002339 | ... | ... | 0.16 | 0 | 0.16 | 72500 | 28.43 | 0 | 28.43 | ... | ... | -0.005087 |
-0.002291 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 28.93 | 0 | 28.93 | ... | ... | -0.00515 |
-0.002184 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 29.43 | 0 | 29.43 | ... | ... | -0.005213 |
-0.002133 | ... | ... | 0.14 | 0 | 0.14 | 74000 | 29.93 | 0 | 29.93 | ... | ... | -0.005276 |
-0.002081 | ... | ... | 0.14 | 0 | 0.14 | 74500 | 30.43 | 0 | 30.43 | ... | ... | -0.005338 |
-0.002088 | ... | ... | 0.14 | 0 | 0.14 | 75000 | 30.93 | 0 | 30.93 | ... | ... | -0.0054 |
-0.002034 | ... | ... | 0.13 | 0 | 0.13 | 75500 | 31.43 | 0 | 31.43 | ... | ... | -0.005463 |
-0.001979 | ... | ... | 0.13 | 0 | 0.13 | 76000 | 31.93 | 0 | 31.93 | ... | ... | -0.005525 |
-0.001923 | ... | ... | 0.12 | 0 | 0.12 | 76500 | 32.43 | 0 | 32.43 | ... | ... | -0.005587 |
-0.001865 | ... | ... | 0.12 | 0 | 0.12 | 77000 | 32.93 | 0 | 32.93 | ... | ... | -0.005649 |
-0.001871 | ... | ... | 0.12 | 0 | 0.12 | 77500 | 33.43 | 0 | 33.43 | ... | ... | -0.005711 |
-0.001812 | ... | ... | 0.11 | 0 | 0.11 | 78000 | 33.93 | 0 | 33.93 | ... | ... | -0.005772 |
-0.001752 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 34.43 | 0 | 34.43 | ... | ... | -0.005834 |
-0.001757 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 34.93 | 0 | 34.93 | ... | ... | -0.005895 |
-0.001695 | ... | ... | 0.10 | 0 | 0.10 | 79500 | 35.43 | 0 | 35.43 | ... | ... | -0.005956 |
-0.001632 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 35.93 | 0 | 35.93 | ... | ... | -0.006018 |
-0.001636 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 36.43 | 0 | 36.43 | ... | ... | -0.006079 |
-0.001571 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 36.93 | 0 | 36.93 | ... | ... | -0.00614 |
-0.001575 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 37.43 | 0 | 37.43 | ... | ... | -0.0062 |
-0.001509 | ... | ... | 0.09 | 0 | 0.09 | 82000 | 37.93 | 0 | 37.93 | ... | ... | -0.006261 |
-0.001513 | ... | ... | 0.09 | 0 | 0.09 | 82500 | 38.43 | 0 | 38.43 | ... | ... | -0.006322 |
-0.001516 | ... | ... | 0.09 | 0 | 0.09 | 83000 | 38.93 | 0 | 38.93 | ... | ... | -0.006382 |
-0.001448 | ... | ... | 0.08 | 0 | 0.08 | 83500 | 39.43 | 0 | 39.43 | ... | ... | -0.006442 |
-0.001378 | ... | ... | 0.08 | 0 | 0.08 | 84000 | 39.93 | 0 | 39.93 | ... | ... | -0.006503 |
-0.001381 | ... | ... | 0.08 | 0 | 0.08 | 84500 | 40.43 | 0 | 40.43 | ... | ... | -0.006563 |
-0.001309 | ... | ... | 0.07 | 0 | 0.07 | 85000 | 40.93 | 0 | 40.93 | ... | ... | -0.006623 |
-0.001312 | ... | ... | 0.07 | 0 | 0.07 | 85500 | 41.43 | 0 | 41.43 | ... | ... | -0.006683 |
-0.001315 | ... | ... | 0.07 | 0 | 0.07 | 86000 | 41.93 | 0 | 41.93 | ... | ... | -0.006742 |
-0.001241 | ... | ... | 0.07 | 0 | 0.07 | 86500 | 42.43 | 0 | 42.43 | ... | ... | -0.006802 |
-0.001244 | ... | ... | 0.07 | 0 | 0.07 | 87000 | 42.93 | 0 | 42.93 | ... | ... | -0.006862 |
-0.001168 | ... | ... | 0.06 | 0 | 0.06 | 87500 | 43.43 | 0 | 43.43 | ... | ... | -0.006921 |
-0.00117 | ... | ... | 0.06 | 0 | 0.06 | 88000 | 43.93 | 0 | 43.93 | ... | ... | -0.00698 |
-0.001173 | ... | ... | 0.06 | 0 | 0.06 | 88500 | 44.43 | 0 | 44.43 | ... | ... | -0.007039 |
-0.001095 | ... | ... | 0.06 | 0 | 0.06 | 89000 | 44.93 | 0 | 44.93 | ... | ... | -0.007098 |
-0.001097 | ... | ... | 0.06 | 0 | 0.06 | 89500 | 45.43 | 0 | 45.43 | ... | ... | -0.007157 |
-0.001099 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 45.93 | 0 | 45.93 | ... | ... | -0.007216 |
-0.001018 | ... | ... | 0.05 | 0 | 0.05 | 90500 | 46.43 | 0 | 46.43 | ... | ... | -0.007275 |
-0.00102 | ... | ... | 0.05 | 0 | 0.05 | 91000 | 46.93 | 0 | 46.93 | ... | ... | -0.007334 |
-0.001022 | ... | ... | 0.05 | 0 | 0.05 | 91500 | 47.43 | 0 | 47.43 | ... | ... | -0.007392 |
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.