Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.039201 | ... | ... | 24.67 | 0.16 | 24.83 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.026996 |
-0.037795 | ... | ... | 22.67 | 0.16 | 22.83 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.026704 |
-0.037437 | ... | ... | 22.17 | 0.16 | 22.33 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.026626 |
-0.037077 | ... | ... | 21.67 | 0.16 | 21.83 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.026546 |
-0.036716 | ... | ... | 21.17 | 0.16 | 21.33 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.026463 |
-0.036352 | ... | ... | 20.67 | 0.16 | 20.83 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.026376 |
-0.035988 | ... | ... | 20.17 | 0.16 | 20.33 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.026287 |
-0.035621 | ... | ... | 19.67 | 0.16 | 19.83 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.026196 |
-0.035249 | ... | ... | 19.17 | 0.16 | 19.33 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.026103 |
-0.034876 | ... | ... | 18.67 | 0.16 | 18.83 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.026007 |
-0.034501 | ... | ... | 18.17 | 0.16 | 18.33 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.025905 |
-0.034124 | ... | ... | 17.67 | 0.16 | 17.83 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.025802 |
-0.033745 | ... | ... | 17.17 | 0.16 | 17.33 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.025697 |
-0.033364 | ... | ... | 16.67 | 0.16 | 16.83 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.02559 |
-0.032978 | ... | ... | 16.17 | 0.16 | 16.33 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.025478 |
-0.032589 | ... | ... | 15.67 | 0.16 | 15.83 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.02536 |
-0.032197 | ... | ... | 15.17 | 0.16 | 15.33 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.025239 |
-0.031803 | ... | ... | 14.67 | 0.16 | 14.83 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.025114 |
-0.031407 | ... | ... | 14.17 | 0.16 | 14.33 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.024987 |
-0.031006 | ... | ... | 13.67 | 0.16 | 13.83 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.02485 |
-0.030599 | ... | ... | 13.17 | 0.16 | 13.33 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.02471 |
-0.030189 | ... | ... | 12.67 | 0.16 | 12.83 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.024567 |
-0.029777 | ... | ... | 12.17 | 0.16 | 12.33 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.02442 |
-0.029362 | ... | ... | 11.67 | 0.16 | 11.83 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.024261 |
-0.028939 | ... | ... | 11.17 | 0.16 | 11.33 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.024096 |
-0.028509 | ... | ... | 10.67 | 0.16 | 10.83 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.023926 |
-0.028073 | ... | ... | 10.17 | 0.16 | 10.33 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.023748 |
-0.027633 | ... | ... | 9.67 | 0.16 | 9.83 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.02356 |
-0.027181 | ... | ... | 9.17 | 0.16 | 9.33 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.023365 |
-0.026724 | ... | ... | 8.67 | 0.16 | 8.83 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.023155 |
-0.026259 | ... | ... | 8.17 | 0.16 | 8.33 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.022935 |
-0.025782 | ... | ... | 7.67 | 0.16 | 7.83 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.022706 |
-0.025288 | ... | ... | 7.17 | 0.16 | 7.33 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.022454 |
-0.024787 | ... | ... | 6.67 | 0.16 | 6.83 | 38000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.022191 |
-0.024267 | ... | ... | 6.17 | 0.16 | 6.33 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.021907 |
-0.023727 | ... | ... | 5.67 | 0.16 | 5.83 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.021598 |
-0.023167 | ... | ... | 5.17 | 0.16 | 5.33 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.021266 |
-0.022578 | ... | ... | 4.67 | 0.16 | 4.83 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.020902 |
-0.021955 | ... | ... | 4.17 | 0.16 | 4.33 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.020499 |
-0.021293 | ... | ... | 3.67 | 0.16 | 3.83 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.020047 |
-0.020577 | ... | ... | 3.17 | 0.16 | 3.33 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.019536 |
-0.019788 | ... | ... | 2.67 | 0.16 | 2.83 | 42000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.018948 |
-0.032187 | ... | ... | 2.18 | 0.15 | 2.33 | 42500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.031687 |
-0.051399 | ... | ... | 1.70 | 0.14 | 1.84 | 43000 | 0.02 | -0.02 | 0.04 | 0.07 | 0.04 | -0.051153 |
-0.078491 | ... | ... | 1.25 | 0.11 | 1.36 | 43500 | 0.04 | -0.05 | 0.09 | ... | ... | -0.078413 |
-0.124321 | ... | ... | 0.86 | 0.06 | 0.92 | 44000 | 0.10 | -0.10 | 0.20 | 0.20 | 0.10 | -0.124334 |
-0.170427 | 0.38 | 0.37 | 0.54 | 0.01 | 0.55 | 44500 | 0.23 | -0.15 | 0.38 | 0.49 | 0.27 | -0.170448 |
-0.180485 | 0.31 | 0.09 | 0.30 | -0.02 | 0.29 | 45000 | 0.47 | -0.18 | 0.64 | 0.96 | 0.45 | -0.180473 |
-0.145018 | 0.17 | 0.04 | 0.16 | -0.03 | 0.13 | 45500 | 0.81 | -0.19 | 1 | ... | ... | -0.144994 |
-0.095255 | 0.07 | 0.02 | 0.08 | -0.02 | 0.06 | 46000 | 1.24 | -0.18 | 1.42 | ... | ... | -0.095292 |
-0.059281 | 0.03 | 0.02 | 0.05 | -0.02 | 0.03 | 46500 | 1.71 | -0.18 | 1.89 | ... | ... | -0.059467 |
-0.042856 | 0.02 | 0.01 | 0.03 | -0.02 | 0.02 | 47000 | 2.20 | -0.18 | 2.37 | ... | ... | -0.043236 |
-0.032672 | ... | ... | 0.02 | -0.01 | 0.01 | 47500 | 2.69 | -0.17 | 2.86 | ... | ... | -0.033282 |
-0.019382 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48000 | 3.19 | -0.17 | 3.36 | ... | ... | -0.020364 |
-0.019913 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48500 | 3.69 | -0.17 | 3.86 | ... | ... | -0.021096 |
-0.020381 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 49000 | 4.19 | -0.17 | 4.35 | ... | ... | -0.021775 |
-0.020792 | ... | ... | 0.01 | -0.01 | 0.01 | 49500 | 4.69 | -0.17 | 4.85 | ... | ... | -0.02241 |
-0.021169 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.19 | -0.16 | 5.35 | 5.75 | 5.38 | -0.023005 |
-0.02151 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.69 | -0.16 | 5.85 | ... | ... | -0.023575 |
-0.021824 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.19 | -0.16 | 6.35 | ... | ... | -0.02412 |
-0.022116 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.69 | -0.16 | 6.85 | ... | ... | -0.024647 |
-0.022384 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.19 | -0.16 | 7.35 | ... | ... | -0.025152 |
-0.02264 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.69 | -0.16 | 7.85 | ... | ... | -0.025648 |
-0.022875 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.19 | -0.16 | 8.35 | ... | ... | -0.026133 |
-0.023098 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.69 | -0.16 | 8.85 | ... | ... | -0.026599 |
-0.023314 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.19 | -0.16 | 9.35 | ... | ... | -0.02706 |
-0.023513 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.69 | -0.16 | 9.85 | ... | ... | -0.027516 |
-0.0237 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.19 | -0.16 | 10.35 | ... | ... | -0.027962 |
-0.023886 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.69 | -0.16 | 10.85 | ... | ... | -0.028398 |
-0.024062 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.19 | -0.16 | 11.35 | ... | ... | -0.028828 |
-0.024226 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.69 | -0.16 | 11.85 | ... | ... | -0.029255 |
-0.024384 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.19 | -0.16 | 12.35 | ... | ... | -0.02968 |
-0.024539 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.69 | -0.16 | 12.85 | ... | ... | -0.030096 |
-0.024688 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.19 | -0.16 | 13.35 | ... | ... | -0.030508 |
-0.02483 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.69 | -0.16 | 13.85 | ... | ... | -0.030917 |
-0.024967 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.19 | -0.16 | 14.35 | ... | ... | -0.031322 |
-0.0251 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.69 | -0.16 | 14.85 | ... | ... | -0.031725 |
-0.02523 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.19 | -0.16 | 15.35 | ... | ... | -0.032125 |
-0.025351 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.69 | -0.16 | 15.85 | ... | ... | -0.032518 |
-0.025471 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.19 | -0.16 | 16.35 | ... | ... | -0.032909 |
-0.025589 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.69 | -0.16 | 16.85 | ... | ... | -0.0333 |
-0.025704 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.19 | -0.16 | 17.35 | ... | ... | -0.03369 |
-0.025817 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.69 | -0.16 | 17.85 | ... | ... | -0.034077 |
-0.025923 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.19 | -0.16 | 18.35 | ... | ... | -0.034464 |
-0.026025 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.69 | -0.16 | 18.85 | ... | ... | -0.034848 |
-0.026124 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.19 | -0.16 | 19.35 | ... | ... | -0.035228 |
-0.026223 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.69 | -0.16 | 19.85 | ... | ... | -0.035606 |
-0.026322 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.19 | -0.16 | 20.35 | ... | ... | -0.035982 |
-0.026419 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.69 | -0.16 | 20.85 | ... | ... | -0.036357 |
-0.026511 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.19 | -0.16 | 21.35 | ... | ... | -0.036731 |
-0.0266 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.69 | -0.16 | 21.85 | ... | ... | -0.037104 |
-0.026687 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.19 | -0.16 | 22.35 | ... | ... | -0.037476 |
-0.026772 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.69 | -0.16 | 22.85 | ... | ... | -0.037848 |
-0.026856 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.19 | -0.16 | 23.35 | ... | ... | -0.038218 |
-0.026938 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.69 | -0.16 | 23.85 | ... | ... | -0.038586 |
-0.02702 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.19 | -0.16 | 24.35 | ... | ... | -0.038952 |
-0.027098 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.69 | -0.16 | 24.85 | ... | ... | -0.039316 |
-0.027175 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.19 | -0.16 | 25.35 | ... | ... | -0.039681 |
-0.02725 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.69 | -0.16 | 25.85 | ... | ... | -0.040045 |
-0.027324 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.19 | -0.16 | 26.35 | ... | ... | -0.040409 |
-0.027398 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.69 | -0.16 | 26.85 | ... | ... | -0.040772 |
-0.02747 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.19 | -0.16 | 27.35 | ... | ... | -0.041134 |
-0.027541 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.69 | -0.16 | 27.85 | ... | ... | -0.041496 |
-0.027611 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.19 | -0.16 | 28.35 | ... | ... | -0.041857 |
-0.027681 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.69 | -0.16 | 28.85 | ... | ... | -0.042217 |
-0.027746 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.19 | -0.16 | 29.35 | ... | ... | -0.042577 |
-0.02781 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.69 | -0.16 | 29.85 | ... | ... | -0.042937 |
-0.027873 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.19 | -0.16 | 30.35 | ... | ... | -0.043294 |
-0.027935 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.69 | -0.16 | 30.85 | ... | ... | -0.04365 |
-0.027996 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.19 | -0.16 | 31.35 | ... | ... | -0.044005 |
-0.028057 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.69 | -0.16 | 31.85 | ... | ... | -0.04436 |
-0.028119 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.19 | -0.16 | 32.35 | ... | ... | -0.044715 |
-0.028179 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.69 | -0.16 | 32.85 | ... | ... | -0.045069 |
-0.02824 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.19 | -0.16 | 33.35 | ... | ... | -0.045423 |
-0.028299 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.69 | -0.16 | 33.85 | ... | ... | -0.045776 |
-0.028354 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.19 | -0.16 | 34.35 | ... | ... | -0.046129 |
-0.02841 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.69 | -0.16 | 34.85 | ... | ... | -0.046482 |
-0.028464 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.19 | -0.16 | 35.35 | ... | ... | -0.046835 |
-0.028518 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.69 | -0.16 | 35.85 | ... | ... | -0.047187 |
-0.028571 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.19 | -0.16 | 36.35 | ... | ... | -0.047539 |
-0.028624 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.69 | -0.16 | 36.85 | ... | ... | -0.04789 |
-0.028676 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.19 | -0.16 | 37.35 | ... | ... | -0.048241 |
-0.028728 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.69 | -0.16 | 37.85 | ... | ... | -0.048592 |
-0.028779 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.19 | -0.16 | 38.35 | ... | ... | -0.048942 |
-0.02883 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.69 | -0.16 | 38.85 | ... | ... | -0.049291 |
-0.02888 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.19 | -0.16 | 39.35 | ... | ... | -0.049639 |
-0.028928 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.69 | -0.16 | 39.85 | ... | ... | -0.049986 |
-0.028974 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.19 | -0.16 | 40.35 | ... | ... | -0.050334 |
-0.029021 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.69 | -0.16 | 40.85 | ... | ... | -0.050681 |
-0.029066 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.19 | -0.16 | 41.35 | ... | ... | -0.051028 |
-0.029112 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.69 | -0.16 | 41.85 | ... | ... | -0.051375 |
-0.029158 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.19 | -0.16 | 42.35 | ... | ... | -0.051721 |
-0.029203 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.69 | -0.16 | 42.85 | ... | ... | -0.052067 |
-0.029248 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.19 | -0.16 | 43.35 | ... | ... | -0.052414 |
-0.029293 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.69 | -0.16 | 43.85 | ... | ... | -0.052759 |
-0.029337 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.19 | -0.16 | 44.35 | ... | ... | -0.053105 |
-0.029382 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.69 | -0.16 | 44.85 | ... | ... | -0.05345 |
-0.029425 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.19 | -0.16 | 45.35 | ... | ... | -0.053796 |
-0.029468 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.69 | -0.16 | 45.85 | ... | ... | -0.054141 |
-0.02951 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.19 | -0.16 | 46.35 | ... | ... | -0.054486 |
-0.029551 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.69 | -0.16 | 46.85 | ... | ... | -0.05483 |
-0.029591 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.19 | -0.16 | 47.35 | ... | ... | -0.055175 |
-0.02963 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.69 | -0.16 | 47.85 | ... | ... | -0.055519 |
-0.02967 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.19 | -0.16 | 48.35 | ... | ... | -0.055863 |
-0.029709 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.69 | -0.16 | 48.85 | ... | ... | -0.056207 |
-0.029747 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.19 | -0.16 | 49.35 | ... | ... | -0.056551 |
-0.029786 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.69 | -0.16 | 49.85 | ... | ... | -0.056894 |
-0.029824 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.19 | -0.16 | 50.35 | ... | ... | -0.057235 |
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.