Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.058748 | ... | ... | 34.55 | 0 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
-0.058567 | ... | ... | 34.05 | 0 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
-0.058379 | ... | ... | 33.55 | 0 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
-0.058183 | ... | ... | 33.05 | 0 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
-0.057979 | ... | ... | 32.55 | 0 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.057769 | ... | ... | 32.05 | 0 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
-0.057552 | ... | ... | 31.55 | 0 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
-0.057328 | ... | ... | 31.05 | 0 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
-0.057097 | ... | ... | 30.55 | 0 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
-0.05686 | ... | ... | 30.05 | 0 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001457 |
-0.056616 | ... | ... | 29.55 | 0 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
-0.056366 | ... | ... | 29.05 | 0 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
-0.05611 | ... | ... | 28.55 | 0 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
-0.055847 | ... | ... | 28.05 | 0 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
-0.055578 | ... | ... | 27.55 | 0 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
-0.055303 | ... | ... | 27.05 | 0 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
-0.055022 | ... | ... | 26.55 | 0 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
-0.054734 | ... | ... | 26.05 | 0 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
-0.054441 | ... | ... | 25.55 | 0 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
-0.05414 | ... | ... | 25.05 | 0 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
-0.053834 | ... | ... | 24.55 | 0 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
-0.053521 | ... | ... | 24.05 | 0 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
-0.053201 | ... | ... | 23.55 | 0 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
-0.052874 | ... | ... | 23.05 | 0 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
-0.052541 | ... | ... | 22.55 | 0 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
-0.052201 | ... | ... | 22.05 | 0 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
-0.051853 | ... | ... | 21.55 | 0 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
-0.051498 | ... | ... | 21.05 | 0 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
-0.051135 | ... | ... | 20.55 | 0 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
-0.050765 | ... | ... | 20.05 | 0 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
-0.050386 | ... | ... | 19.55 | 0 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
-0.049999 | ... | ... | 19.05 | 0 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001367 |
-0.049603 | ... | ... | 18.55 | 0 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
-0.049198 | ... | ... | 18.05 | 0 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
-0.048784 | ... | ... | 17.55 | 0 | 17.55 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
-0.04836 | ... | ... | 17.05 | 0 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
-0.047926 | ... | ... | 16.55 | 0 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
-0.04748 | ... | ... | 16.05 | 0 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
-0.047023 | ... | ... | 15.55 | 0 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
-0.046555 | ... | ... | 15.05 | 0 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
-0.046073 | ... | ... | 14.55 | 0 | 14.55 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
-0.045578 | ... | ... | 14.05 | 0 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
-0.045069 | ... | ... | 13.55 | 0 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002316 |
-0.044545 | ... | ... | 13.05 | 0 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002301 |
-0.044004 | ... | ... | 12.55 | 0 | 12.55 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002286 |
-0.043779 | ... | ... | 12.06 | 0 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.003167 |
-0.043198 | ... | ... | 11.56 | 0 | 11.56 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.003142 |
-0.042596 | ... | ... | 11.06 | 0 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003936 |
-0.04229 | ... | ... | 10.56 | 0 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.004666 |
-0.041948 | ... | ... | 10.07 | 0 | 10.07 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.00462 |
-0.041264 | ... | ... | 9.57 | 0 | 9.57 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.005285 |
-0.04085 | ... | ... | 9.07 | 0 | 9.07 | 45500 | 0.04 | 0 | 0.04 | ... | ... | -0.005899 |
-0.040682 | ... | ... | 8.58 | 0 | 8.58 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.006467 |
-0.040168 | ... | ... | 8.09 | 0 | 8.09 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.007583 |
-0.039875 | ... | ... | 7.60 | 0 | 7.60 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.008587 |
-0.039774 | ... | ... | 7.11 | 0 | 7.11 | 47500 | 0.08 | 0 | 0.08 | ... | ... | -0.009996 |
-0.03957 | ... | ... | 6.63 | 0 | 6.63 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.011236 |
-0.039748 | ... | ... | 6.15 | 0 | 6.15 | 48500 | 0.11 | 0 | 0.11 | ... | ... | -0.012749 |
-0.039997 | ... | ... | 5.68 | 0 | 5.68 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.014819 |
-0.040265 | ... | ... | 5.22 | 0 | 5.22 | 49500 | 0.18 | 0 | 0.18 | ... | ... | -0.01689 |
-0.040417 | ... | ... | 4.99 | 0 | 4.99 | 49750 | 0.20 | 0 | 0.20 | ... | ... | -0.017941 |
-0.040709 | ... | ... | 4.76 | 0 | 4.76 | 50000 | 0.31 | 0.09 | 0.22 | 0.31 | 0.31 | -0.024353 |
-0.041118 | ... | ... | 4.54 | 0 | 4.54 | 50250 | 0.25 | 0 | 0.25 | ... | ... | -0.020583 |
-0.041621 | ... | ... | 4.33 | 0 | 4.33 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.021806 |
-0.042007 | ... | ... | 4.11 | 0 | 4.11 | 50750 | 0.32 | 0 | 0.32 | ... | ... | -0.02312 |
-0.042455 | ... | ... | 3.90 | 0 | 3.90 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.024482 |
-0.042942 | ... | ... | 3.70 | 0 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.025853 |
-0.043444 | ... | ... | 3.50 | 0 | 3.50 | 51500 | 0.45 | 0 | 0.45 | ... | ... | -0.027197 |
-0.043941 | ... | ... | 3.30 | 0 | 3.30 | 51750 | 0.51 | 0 | 0.51 | ... | ... | -0.028484 |
-0.04441 | ... | ... | 3.11 | 0 | 3.11 | 52000 | 0.57 | 0 | 0.57 | ... | ... | -0.029683 |
-0.044833 | ... | ... | 2.93 | 0 | 2.93 | 52250 | 0.63 | 0 | 0.63 | ... | ... | -0.030768 |
-0.045335 | ... | ... | 2.75 | 0 | 2.75 | 52500 | 0.71 | 0 | 0.71 | ... | ... | -0.031876 |
-0.045746 | ... | ... | 2.58 | 0 | 2.58 | 52750 | 0.79 | 0 | 0.79 | ... | ... | -0.032808 |
-0.046048 | ... | ... | 2.42 | 0 | 2.42 | 53000 | 0.87 | 0 | 0.87 | ... | ... | -0.033547 |
-0.046365 | ... | ... | 2.26 | 0 | 2.26 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.034218 |
-0.046543 | ... | ... | 2.11 | 0 | 2.11 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.034522 |
-0.046575 | ... | ... | 1.97 | 0 | 1.97 | 53750 | 1.17 | 0 | 1.17 | ... | ... | -0.034857 |
-0.046583 | ... | ... | 1.83 | 0 | 1.83 | 54000 | 1.28 | 0 | 1.28 | ... | ... | -0.034806 |
-0.04643 | ... | ... | 1.70 | 0 | 1.70 | 54250 | 1.40 | 0 | 1.40 | ... | ... | -0.034629 |
-0.046114 | ... | ... | 1.58 | 0 | 1.58 | 54500 | 1.53 | 0 | 1.53 | ... | ... | -0.034187 |
-0.045632 | ... | ... | 1.46 | 0 | 1.46 | 54750 | 1.66 | 0 | 1.66 | ... | ... | -0.033476 |
-0.045122 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.80 | 0 | 1.80 | ... | ... | -0.032631 |
-0.044454 | ... | ... | 1.24 | 0 | 1.24 | 55250 | 1.94 | 0 | 1.94 | ... | ... | -0.03152 |
-0.043778 | ... | ... | 1.15 | 0 | 1.15 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.03014 |
-0.042817 | ... | ... | 1.05 | 0 | 1.05 | 55750 | 2.25 | 0 | 2.25 | ... | ... | -0.02849 |
-0.041874 | ... | ... | 0.97 | 0 | 0.97 | 56000 | 2.41 | 0 | 2.41 | ... | ... | -0.026746 |
-0.040817 | ... | ... | 0.89 | 0 | 0.89 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.024754 |
-0.039491 | ... | ... | 0.81 | 0 | 0.81 | 56500 | 2.76 | 0 | 2.76 | ... | ... | -0.022515 |
-0.03842 | ... | ... | 0.74 | 0 | 0.74 | 56750 | 2.94 | 0 | 2.94 | ... | ... | -0.020025 |
-0.037112 | ... | ... | 0.68 | 0 | 0.68 | 57000 | 3.12 | 0 | 3.12 | ... | ... | -0.017278 |
-0.035759 | ... | ... | 0.62 | 0 | 0.62 | 57250 | 3.31 | 0 | 3.31 | ... | ... | -0.014253 |
-0.034381 | ... | ... | 0.56 | 0 | 0.56 | 57500 | 3.51 | 0 | 3.51 | ... | ... | -0.010908 |
-0.033004 | ... | ... | 0.51 | 0 | 0.51 | 57750 | 3.71 | 0 | 3.71 | ... | ... | -0.007136 |
-0.027329 | 0.38 | 0.38 | 0.47 | -0.09 | 0.38 | 58000 | 3.91 | 0 | 3.91 | ... | ... | -0.001914 |
-0.028899 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 4.33 | 0 | 4.33 | ... | ... | 0.000508 |
-0.026296 | ... | ... | 0.32 | 0 | 0.32 | 59000 | 4.76 | 0 | 4.76 | ... | ... | 0.000566 |
-0.023735 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 5.21 | 0 | 5.21 | ... | ... | 0.000624 |
-0.021353 | ... | ... | 0.22 | 0 | 0.22 | 60000 | 5.66 | 0 | 5.66 | ... | ... | 0.000681 |
-0.0193 | ... | ... | 0.19 | 0 | 0.19 | 60500 | 6.13 | 0 | 6.13 | ... | ... | 0.000739 |
-0.017329 | ... | ... | 0.16 | 0 | 0.16 | 61000 | 6.60 | 0 | 6.60 | ... | ... | 0.000797 |
-0.015952 | ... | ... | 0.14 | 0 | 0.14 | 61500 | 7.07 | 0 | 7.07 | ... | ... | 0.000855 |
-0.014405 | ... | ... | 0.12 | 0 | 0.12 | 62000 | 7.55 | 0 | 7.55 | ... | ... | 0.000912 |
-0.013174 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 8.04 | 0 | 8.04 | ... | ... | 0.00097 |
-0.011815 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 8.52 | 0 | 8.52 | ... | ... | 0.001028 |
-0.010878 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0 | 9.01 | ... | ... | 0.001086 |
-0.009861 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 9.50 | 0 | 9.50 | ... | ... | 0.001143 |
-0.009372 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 9.99 | 0 | 9.99 | ... | ... | 0.001201 |
-0.008213 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 10.49 | 0 | 10.49 | ... | ... | 0.001259 |
-0.007633 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 10.98 | 0 | 10.98 | ... | ... | 0.001317 |
-0.007017 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 11.48 | 0 | 11.48 | ... | ... | 0.001374 |
-0.007077 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 11.97 | 0 | 11.97 | ... | ... | 0.001432 |
-0.006414 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 12.47 | 0 | 12.47 | ... | ... | 0.00149 |
-0.005711 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 12.97 | 0 | 12.97 | ... | ... | 0.001548 |
-0.005752 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 13.47 | 0 | 13.47 | ... | ... | 0.001605 |
-0.005791 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 13.96 | 0 | 13.96 | ... | ... | 0.001663 |
-0.00503 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 14.46 | 0 | 14.46 | ... | ... | 0.001721 |
-0.005061 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 14.96 | 0 | 14.96 | ... | ... | 0.001779 |
-0.005091 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 15.46 | 0 | 15.46 | ... | ... | 0.001836 |
-0.004268 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 15.96 | 0 | 15.96 | ... | ... | 0.001894 |
-0.004291 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 16.46 | 0 | 16.46 | ... | ... | 0.001952 |
-0.004313 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 16.96 | 0 | 16.96 | ... | ... | 0.00201 |
-0.004335 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 17.45 | 0 | 17.45 | ... | ... | 0.002067 |
-0.003436 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 17.95 | 0 | 17.95 | ... | ... | 0.002125 |
-0.003451 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 18.45 | 0 | 18.45 | ... | ... | 0.002183 |
-0.003466 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 18.95 | 0 | 18.95 | ... | ... | 0.002241 |
-0.003481 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 19.45 | 0 | 19.45 | ... | ... | 0.002298 |
-0.003496 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0 | 19.95 | ... | ... | 0.002356 |
-0.002502 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.45 | 0 | 20.45 | ... | ... | 0.002414 |
-0.002511 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.95 | 0 | 20.95 | ... | ... | 0.002472 |
-0.00252 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.45 | 0 | 21.45 | ... | ... | 0.002529 |
-0.002529 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.95 | 0 | 21.95 | ... | ... | 0.002587 |
-0.002538 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0 | 22.45 | ... | ... | 0.002645 |
-0.002547 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0 | 22.95 | ... | ... | 0.002703 |
-0.002555 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0 | 23.45 | ... | ... | 0.00276 |
-0.002563 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0 | 23.95 | ... | ... | 0.002818 |
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.