Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005132 | ... | ... | 25.66 | 0.13 | 25.79 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
-0.004681 | ... | ... | 23.16 | 0.13 | 23.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.0003 |
-0.004588 | ... | ... | 22.66 | 0.13 | 22.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000299 |
-0.004494 | ... | ... | 22.16 | 0.13 | 22.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000298 |
-0.0044 | ... | ... | 21.66 | 0.13 | 21.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000297 |
-0.004305 | ... | ... | 21.16 | 0.13 | 21.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000296 |
-0.00421 | ... | ... | 20.66 | 0.13 | 20.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000295 |
-0.004114 | ... | ... | 20.16 | 0.13 | 20.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
-0.004017 | ... | ... | 19.66 | 0.13 | 19.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
-0.00392 | ... | ... | 19.16 | 0.13 | 19.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000292 |
-0.003822 | ... | ... | 18.66 | 0.13 | 18.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000291 |
-0.003724 | ... | ... | 18.16 | 0.13 | 18.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00052 |
-0.003626 | ... | ... | 17.66 | 0.13 | 17.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000517 |
-0.003527 | ... | ... | 17.16 | 0.13 | 17.29 | 28500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000515 |
-0.003428 | ... | ... | 16.66 | 0.13 | 16.79 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.000718 |
-0.003329 | ... | ... | 16.16 | 0.13 | 16.29 | 29500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.000714 |
-0.003229 | ... | ... | 15.66 | 0.13 | 15.79 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.000899 |
-0.003129 | ... | ... | 15.16 | 0.13 | 15.29 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.001072 |
-0.003029 | ... | ... | 14.66 | 0.13 | 14.79 | 31000 | 0.03 | -0.01 | 0.03 | ... | ... | -0.001066 |
-0.002928 | ... | ... | 14.16 | 0.13 | 14.29 | 31500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.001227 |
-0.002828 | ... | ... | 13.66 | 0.13 | 13.79 | 32000 | 0.04 | -0.01 | 0.04 | ... | ... | -0.001379 |
-0.002727 | ... | ... | 13.16 | 0.13 | 13.29 | 32500 | 0.04 | -0.01 | 0.05 | ... | ... | -0.001522 |
-0.002626 | ... | ... | 12.67 | 0.13 | 12.79 | 33000 | 0.05 | -0.01 | 0.05 | ... | ... | -0.001658 |
-0.002626 | ... | ... | 12.17 | 0.13 | 12.30 | 33500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.001926 |
-0.002626 | ... | ... | 11.68 | 0.13 | 11.80 | 34000 | 0.07 | -0.01 | 0.08 | ... | ... | -0.002302 |
-0.002724 | ... | ... | 11.19 | 0.13 | 11.31 | 34500 | 0.08 | -0.01 | 0.09 | ... | ... | -0.002527 |
-0.002914 | ... | ... | 10.70 | 0.13 | 10.83 | 35000 | 0.10 | -0.01 | 0.11 | ... | ... | -0.002852 |
-0.003094 | ... | ... | 10.22 | 0.12 | 10.34 | 35500 | 0.12 | -0.01 | 0.13 | ... | ... | -0.003259 |
-0.003355 | ... | ... | 9.74 | 0.12 | 9.86 | 36000 | 0.14 | -0.02 | 0.15 | ... | ... | -0.00363 |
-0.003685 | ... | ... | 9.27 | 0.12 | 9.39 | 36500 | 0.16 | -0.02 | 0.18 | ... | ... | -0.004062 |
-0.004154 | ... | ... | 8.81 | 0.12 | 8.92 | 37000 | 0.19 | -0.02 | 0.21 | ... | ... | -0.004541 |
-0.004583 | ... | ... | 8.34 | 0.12 | 8.46 | 37500 | 0.23 | -0.02 | 0.25 | ... | ... | -0.005133 |
-0.005117 | ... | ... | 7.89 | 0.11 | 8 | 38000 | 0.27 | -0.02 | 0.29 | ... | ... | -0.005658 |
-0.005665 | ... | ... | 7.45 | 0.11 | 7.55 | 38500 | 0.32 | -0.03 | 0.35 | ... | ... | -0.006259 |
-0.006276 | ... | ... | 7.01 | 0.10 | 7.11 | 39000 | 0.38 | -0.03 | 0.41 | ... | ... | -0.006911 |
-0.006927 | ... | ... | 6.59 | 0.10 | 6.68 | 39500 | 0.45 | -0.04 | 0.49 | ... | ... | -0.00759 |
-0.00765 | ... | ... | 6.18 | 0.09 | 6.27 | 40000 | 0.53 | -0.04 | 0.57 | ... | ... | -0.008275 |
-0.008413 | ... | ... | 5.78 | 0.09 | 5.87 | 40500 | 0.63 | -0.05 | 0.67 | ... | ... | -0.008995 |
-0.009143 | ... | ... | 5.40 | 0.08 | 5.48 | 41000 | 0.73 | -0.06 | 0.79 | ... | ... | -0.009679 |
-0.009908 | ... | ... | 5.04 | 0.07 | 5.11 | 41500 | 0.86 | -0.06 | 0.92 | ... | ... | -0.010396 |
-0.010641 | ... | ... | 4.69 | 0.07 | 4.75 | 42000 | 1 | -0.07 | 1.07 | ... | ... | -0.011077 |
-0.011324 | ... | ... | 4.36 | 0.06 | 4.41 | 42500 | 1.16 | -0.07 | 1.23 | ... | ... | -0.011742 |
-0.011979 | ... | ... | 4.04 | 0.05 | 4.09 | 43000 | 1.33 | -0.09 | 1.41 | ... | ... | -0.012305 |
-0.012557 | ... | ... | 3.75 | 0.04 | 3.79 | 43500 | 1.52 | -0.09 | 1.61 | ... | ... | -0.012855 |
-0.013082 | ... | ... | 3.47 | 0.04 | 3.50 | 44000 | 1.73 | -0.09 | 1.82 | ... | ... | -0.013319 |
-0.013518 | ... | ... | 3.20 | 0.03 | 3.23 | 44500 | 1.96 | -0.10 | 2.06 | ... | ... | -0.013692 |
-0.01389 | 2.95 | 2.95 | 2.96 | 0.03 | 2.98 | 45000 | 2.20 | -0.10 | 2.30 | ... | ... | -0.014002 |
-0.014173 | ... | ... | 2.72 | 0.03 | 2.75 | 45500 | 2.46 | -0.11 | 2.57 | ... | ... | -0.014221 |
-0.014368 | ... | ... | 2.51 | 0.02 | 2.53 | 46000 | 2.74 | -0.11 | 2.84 | ... | ... | -0.014353 |
-0.014481 | ... | ... | 2.30 | 0.02 | 2.32 | 46500 | 3.03 | -0.11 | 3.14 | ... | ... | -0.014403 |
-0.01452 | ... | ... | 2.12 | 0.02 | 2.13 | 47000 | 3.33 | -0.12 | 3.44 | ... | ... | -0.014351 |
-0.014463 | ... | ... | 1.94 | 0.01 | 1.95 | 47500 | 3.65 | -0.12 | 3.76 | ... | ... | -0.01426 |
-0.014378 | ... | ... | 1.78 | 0.01 | 1.79 | 48000 | 3.98 | -0.12 | 4.10 | ... | ... | -0.014085 |
-0.014187 | ... | ... | 1.63 | 0.01 | 1.64 | 48500 | 4.32 | -0.12 | 4.44 | ... | ... | -0.013863 |
-0.013959 | ... | ... | 1.50 | 0 | 1.50 | 49000 | 4.68 | -0.13 | 4.80 | ... | ... | -0.013577 |
-0.01371 | ... | ... | 1.37 | 0.01 | 1.37 | 49500 | 5.04 | -0.13 | 5.17 | ... | ... | -0.013235 |
-0.013382 | ... | ... | 1.25 | 0 | 1.25 | 50000 | 5.42 | -0.13 | 5.55 | ... | ... | -0.012886 |
-0.01302 | ... | ... | 1.15 | -0.01 | 1.14 | 50500 | 5.81 | -0.14 | 5.94 | ... | ... | -0.012469 |
-0.012635 | ... | ... | 1.05 | -0.01 | 1.04 | 51000 | 6.20 | -0.14 | 6.34 | ... | ... | -0.01203 |
-0.01224 | ... | ... | 0.96 | -0.01 | 0.95 | 51500 | 6.61 | -0.14 | 6.75 | ... | ... | -0.011627 |
-0.011849 | ... | ... | 0.88 | -0.01 | 0.87 | 52000 | 7.02 | -0.14 | 7.16 | ... | ... | -0.011143 |
-0.011427 | ... | ... | 0.81 | -0.01 | 0.80 | 52500 | 7.44 | -0.14 | 7.58 | ... | ... | -0.010673 |
-0.010982 | ... | ... | 0.74 | -0.02 | 0.73 | 53000 | 7.87 | -0.14 | 8.01 | ... | ... | -0.010232 |
-0.01052 | ... | ... | 0.68 | -0.02 | 0.66 | 53500 | 8.31 | -0.14 | 8.45 | ... | ... | -0.009783 |
-0.010106 | ... | ... | 0.62 | -0.02 | 0.61 | 54000 | 8.75 | -0.14 | 8.89 | ... | ... | -0.009332 |
-0.009697 | ... | ... | 0.57 | -0.02 | 0.56 | 54500 | 9.19 | -0.15 | 9.34 | ... | ... | -0.008887 |
-0.009237 | ... | ... | 0.53 | -0.02 | 0.51 | 55000 | 9.64 | -0.15 | 9.79 | ... | ... | -0.008457 |
-0.008859 | ... | ... | 0.49 | -0.02 | 0.47 | 55500 | 10.10 | -0.15 | 10.24 | ... | ... | -0.008049 |
-0.00844 | ... | ... | 0.45 | -0.02 | 0.43 | 56000 | 10.56 | -0.15 | 10.70 | ... | ... | -0.007671 |
-0.008052 | ... | ... | 0.41 | -0.02 | 0.39 | 56500 | 11.02 | -0.15 | 11.16 | ... | ... | -0.007262 |
-0.007705 | ... | ... | 0.38 | -0.02 | 0.36 | 57000 | 11.48 | -0.15 | 11.63 | ... | ... | -0.006893 |
-0.007408 | ... | ... | 0.35 | -0.02 | 0.34 | 57500 | 11.95 | -0.15 | 12.10 | ... | ... | -0.006574 |
-0.007004 | ... | ... | 0.33 | -0.02 | 0.31 | 58000 | 12.43 | -0.15 | 12.57 | ... | ... | -0.006312 |
-0.00674 | ... | ... | 0.30 | -0.02 | 0.29 | 58500 | 12.90 | -0.14 | 13.04 | ... | ... | -0.006034 |
-0.006458 | ... | ... | 0.28 | -0.01 | 0.27 | 59000 | 13.38 | -0.14 | 13.52 | ... | ... | -0.005822 |
-0.006157 | ... | ... | 0.26 | -0.01 | 0.25 | 59500 | 13.86 | -0.15 | 14 | ... | ... | -0.005515 |
-0.005835 | ... | ... | 0.24 | -0.02 | 0.23 | 60000 | 14.34 | -0.14 | 14.48 | ... | ... | -0.005366 |
-0.005593 | ... | ... | 0.23 | -0.02 | 0.21 | 60500 | 14.83 | -0.14 | 14.96 | ... | ... | -0.00521 |
-0.005337 | ... | ... | 0.21 | -0.01 | 0.20 | 61000 | 15.31 | -0.14 | 15.45 | ... | ... | -0.005048 |
-0.005171 | ... | ... | 0.20 | -0.01 | 0.19 | 61500 | 15.80 | -0.14 | 15.93 | ... | ... | -0.004879 |
-0.00489 | ... | ... | 0.18 | -0.01 | 0.17 | 62000 | 16.28 | -0.14 | 16.42 | ... | ... | -0.004704 |
-0.004705 | ... | ... | 0.17 | -0.01 | 0.16 | 62500 | 16.77 | -0.14 | 16.91 | ... | ... | -0.004618 |
-0.004511 | ... | ... | 0.16 | -0.01 | 0.15 | 63000 | 17.26 | -0.14 | 17.40 | ... | ... | -0.004529 |
-0.004308 | ... | ... | 0.15 | -0.01 | 0.14 | 63500 | 17.76 | -0.14 | 17.89 | ... | ... | -0.004534 |
-0.004097 | ... | ... | 0.14 | -0.01 | 0.13 | 64000 | 18.25 | -0.14 | 18.38 | ... | ... | -0.004441 |
-0.003999 | ... | ... | 0.13 | -0.01 | 0.13 | 64500 | 18.74 | -0.14 | 18.88 | ... | ... | -0.004444 |
-0.003772 | ... | ... | 0.13 | -0.01 | 0.12 | 65000 | 19.24 | -0.13 | 19.37 | ... | ... | -0.004446 |
-0.003665 | ... | ... | 0.12 | -0.01 | 0.11 | 65500 | 19.73 | -0.13 | 19.86 | ... | ... | -0.004447 |
-0.003555 | ... | ... | 0.11 | -0.01 | 0.11 | 66000 | 20.23 | -0.13 | 20.36 | ... | ... | -0.004448 |
-0.00344 | ... | ... | 0.11 | -0.01 | 0.10 | 66500 | 20.72 | -0.14 | 20.86 | ... | ... | -0.004448 |
-0.003322 | ... | ... | 0.10 | -0.01 | 0.10 | 67000 | 21.22 | -0.14 | 21.35 | ... | ... | -0.004448 |
-0.0032 | ... | ... | 0.10 | -0.01 | 0.09 | 67500 | 21.72 | -0.13 | 21.85 | ... | ... | -0.004549 |
-0.003074 | ... | ... | 0.09 | -0.01 | 0.09 | 68000 | 22.22 | -0.13 | 22.35 | ... | ... | -0.00465 |
-0.002944 | ... | ... | 0.09 | -0.01 | 0.08 | 68500 | 22.71 | -0.14 | 22.85 | ... | ... | -0.004648 |
-0.00281 | ... | ... | 0.09 | -0.01 | 0.08 | 69000 | 23.21 | -0.13 | 23.34 | ... | ... | -0.004749 |
-0.002822 | ... | ... | 0.08 | -0.01 | 0.08 | 69500 | 23.71 | -0.13 | 23.84 | ... | ... | -0.00485 |
-0.002683 | ... | ... | 0.08 | -0.01 | 0.07 | 70000 | 24.21 | -0.13 | 24.34 | ... | ... | -0.004951 |
-0.002539 | ... | ... | 0.07 | -0.01 | 0.07 | 70500 | 24.71 | -0.13 | 24.84 | ... | ... | -0.005051 |
-0.002549 | ... | ... | 0.07 | -0.01 | 0.07 | 71000 | 25.21 | -0.13 | 25.34 | ... | ... | -0.005152 |
-0.0024 | ... | ... | 0.07 | -0.01 | 0.06 | 71500 | 25.71 | -0.13 | 25.84 | ... | ... | -0.005252 |
-0.002409 | ... | ... | 0.07 | -0.01 | 0.06 | 72000 | 26.21 | -0.13 | 26.34 | ... | ... | -0.005353 |
-0.002255 | ... | ... | 0.06 | -0.01 | 0.06 | 72500 | 26.71 | -0.13 | 26.84 | ... | ... | -0.005453 |
-0.002263 | ... | ... | 0.06 | -0.01 | 0.06 | 73000 | 27.21 | -0.13 | 27.34 | ... | ... | -0.005553 |
-0.002102 | ... | ... | 0.06 | -0.01 | 0.05 | 73500 | 27.71 | -0.13 | 27.84 | ... | ... | -0.005653 |
-0.002109 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 28.21 | -0.13 | 28.34 | ... | ... | -0.005753 |
-0.002116 | ... | ... | 0.06 | -0.01 | 0.05 | 74500 | 28.71 | -0.13 | 28.84 | ... | ... | -0.005853 |
-0.001949 | ... | ... | 0.05 | -0.01 | 0.05 | 75000 | 29.21 | -0.13 | 29.34 | ... | ... | -0.005953 |
-0.001955 | ... | ... | 0.05 | -0.01 | 0.05 | 75500 | 29.71 | -0.13 | 29.84 | ... | ... | -0.006053 |
-0.001782 | ... | ... | 0.05 | -0.01 | 0.04 | 76000 | 30.21 | -0.13 | 30.34 | ... | ... | -0.006153 |
-0.001787 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 30.71 | -0.13 | 30.84 | ... | ... | -0.006252 |
-0.001792 | ... | ... | 0.05 | -0.01 | 0.04 | 77000 | 31.21 | -0.13 | 31.34 | ... | ... | -0.006352 |
-0.001797 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 31.71 | -0.13 | 31.84 | ... | ... | -0.006451 |
-0.001616 | ... | ... | 0.04 | -0.01 | 0.04 | 78000 | 32.21 | -0.13 | 32.34 | ... | ... | -0.006551 |
-0.00162 | ... | ... | 0.04 | -0.01 | 0.04 | 78500 | 32.71 | -0.13 | 32.84 | ... | ... | -0.00665 |
-0.001624 | ... | ... | 0.04 | -0.01 | 0.04 | 79000 | 33.21 | -0.13 | 33.34 | ... | ... | -0.006749 |
-0.001628 | ... | ... | 0.04 | 0 | 0.04 | 79500 | 33.71 | -0.13 | 33.84 | ... | ... | -0.006848 |
-0.001438 | ... | ... | 0.04 | -0.01 | 0.03 | 80000 | 34.21 | -0.13 | 34.34 | ... | ... | -0.006947 |
-0.001441 | ... | ... | 0.04 | -0.01 | 0.03 | 80500 | 34.71 | -0.13 | 34.84 | ... | ... | -0.007046 |
-0.001445 | ... | ... | 0.04 | -0.01 | 0.03 | 81000 | 35.21 | -0.13 | 35.34 | ... | ... | -0.007145 |
-0.001448 | ... | ... | 0.03 | 0 | 0.03 | 81500 | 35.71 | -0.13 | 35.84 | ... | ... | -0.007244 |
-0.001452 | ... | ... | 0.03 | 0 | 0.03 | 82000 | 36.21 | -0.13 | 36.34 | ... | ... | -0.007342 |
-0.001251 | ... | ... | 0.03 | -0.01 | 0.03 | 82500 | 36.71 | -0.13 | 36.84 | ... | ... | -0.007441 |
-0.001254 | ... | ... | 0.03 | -0.01 | 0.03 | 83000 | 37.21 | -0.13 | 37.34 | ... | ... | -0.007539 |
-0.001256 | ... | ... | 0.03 | -0.01 | 0.03 | 83500 | 37.71 | -0.13 | 37.84 | ... | ... | -0.007638 |
-0.001259 | ... | ... | 0.03 | -0.01 | 0.03 | 84000 | 38.21 | -0.13 | 38.34 | ... | ... | -0.007736 |
-0.001262 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 38.71 | -0.13 | 38.84 | ... | ... | -0.007834 |
-0.001264 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 39.21 | -0.13 | 39.34 | ... | ... | -0.007932 |
-0.001052 | ... | ... | 0.03 | -0.01 | 0.02 | 85500 | 39.71 | -0.13 | 39.84 | ... | ... | -0.00803 |
-0.001054 | ... | ... | 0.03 | -0.01 | 0.02 | 86000 | 40.21 | -0.13 | 40.34 | ... | ... | -0.008128 |
-0.001056 | ... | ... | 0.03 | -0.01 | 0.02 | 86500 | 40.71 | -0.13 | 40.84 | ... | ... | -0.008226 |
-0.001058 | ... | ... | 0.02 | 0 | 0.02 | 87000 | 41.21 | -0.13 | 41.34 | ... | ... | -0.008324 |
-0.00106 | ... | ... | 0.02 | 0 | 0.02 | 87500 | 41.71 | -0.13 | 41.84 | ... | ... | -0.008421 |
-0.001062 | ... | ... | 0.02 | 0 | 0.02 | 88000 | 42.21 | -0.13 | 42.34 | ... | ... | -0.008519 |
-0.001064 | ... | ... | 0.02 | 0 | 0.02 | 88500 | 42.71 | -0.13 | 42.84 | ... | ... | -0.008616 |
-0.000836 | ... | ... | 0.02 | -0.01 | 0.02 | 89000 | 43.21 | -0.13 | 43.34 | ... | ... | -0.008714 |
-0.000838 | ... | ... | 0.02 | -0.01 | 0.02 | 89500 | 43.71 | -0.13 | 43.84 | ... | ... | -0.008811 |
-0.000839 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 44.21 | -0.13 | 44.34 | ... | ... | -0.008908 |
-0.000841 | ... | ... | 0.02 | 0 | 0.02 | 90500 | 44.71 | -0.13 | 44.84 | ... | ... | -0.009005 |
-0.000842 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 45.21 | -0.13 | 45.34 | ... | ... | -0.009102 |
-0.000843 | ... | ... | 0.02 | 0 | 0.02 | 91500 | 45.71 | -0.13 | 45.84 | ... | ... | -0.009199 |
-0.000845 | ... | ... | 0.02 | 0 | 0.02 | 92000 | 46.21 | -0.13 | 46.34 | ... | ... | -0.009296 |
-0.000846 | ... | ... | 0.02 | 0 | 0.02 | 92500 | 46.71 | -0.13 | 46.84 | ... | ... | -0.009393 |
-0.000601 | ... | ... | 0.02 | -0.01 | 0.01 | 93000 | 47.21 | -0.13 | 47.34 | ... | ... | -0.00949 |
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.