Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012022 | ... | ... | 36.65 | 0.85 | 37.50 | 10000 | 0.01 | 0 | 0.01 | ... | ... | -0.002165 |
-0.009144 | ... | ... | 26.65 | 0.85 | 27.50 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
-0.008986 | ... | ... | 26.15 | 0.85 | 27 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
-0.008827 | ... | ... | 25.65 | 0.85 | 26.50 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
-0.008667 | ... | ... | 25.15 | 0.85 | 26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
-0.008507 | ... | ... | 24.65 | 0.85 | 25.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
-0.008346 | ... | ... | 24.15 | 0.85 | 25 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00208 |
-0.008185 | ... | ... | 23.65 | 0.85 | 24.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002074 |
-0.008023 | ... | ... | 23.15 | 0.85 | 24 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
-0.007861 | ... | ... | 22.65 | 0.85 | 23.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
-0.007698 | ... | ... | 22.15 | 0.85 | 23 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
-0.007535 | ... | ... | 21.65 | 0.85 | 22.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
-0.007372 | ... | ... | 21.15 | 0.85 | 22 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002045 |
-0.007208 | ... | ... | 20.65 | 0.85 | 21.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002038 |
-0.007043 | ... | ... | 20.15 | 0.85 | 21 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
-0.006879 | ... | ... | 19.65 | 0.85 | 20.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
-0.006714 | ... | ... | 19.15 | 0.85 | 20 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002018 |
-0.006549 | ... | ... | 18.65 | 0.85 | 19.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
-0.006383 | ... | ... | 18.15 | 0.85 | 19 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
-0.006217 | ... | ... | 17.65 | 0.85 | 18.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
-0.006052 | ... | ... | 17.15 | 0.85 | 18 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
-0.005885 | ... | ... | 16.65 | 0.85 | 17.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
-0.005719 | ... | ... | 16.15 | 0.85 | 17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
-0.005553 | ... | ... | 15.65 | 0.85 | 16.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
-0.005386 | ... | ... | 15.15 | 0.85 | 16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
-0.005219 | ... | ... | 14.65 | 0.85 | 15.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
-0.005052 | ... | ... | 14.15 | 0.85 | 15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
-0.004885 | ... | ... | 13.65 | 0.85 | 14.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
-0.004717 | ... | ... | 13.15 | 0.85 | 14 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
-0.00455 | ... | ... | 12.65 | 0.85 | 13.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
-0.004382 | ... | ... | 12.15 | 0.85 | 13 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
-0.004214 | ... | ... | 11.65 | 0.85 | 12.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
-0.004046 | ... | ... | 11.15 | 0.85 | 12 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
-0.003878 | ... | ... | 10.65 | 0.85 | 11.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.003312 |
-0.00371 | ... | ... | 10.16 | 0.85 | 11 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003286 |
-0.004725 | ... | ... | 9.66 | 0.85 | 10.51 | 37000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00326 |
-0.004556 | ... | ... | 9.16 | 0.85 | 10.01 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.004506 |
-0.005498 | ... | ... | 8.66 | 0.85 | 9.51 | 38000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.004464 |
-0.005323 | ... | ... | 8.17 | 0.85 | 9.01 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.005575 |
-0.006194 | ... | ... | 7.67 | 0.85 | 8.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.00659 |
-0.007004 | ... | ... | 7.18 | 0.85 | 8.02 | 39500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.007521 |
-0.007754 | ... | ... | 6.69 | 0.84 | 7.53 | 40000 | 0.04 | -0.01 | 0.04 | ... | ... | -0.008375 |
-0.009318 | ... | ... | 6.20 | 0.84 | 7.04 | 40500 | 0.05 | -0.01 | 0.05 | ... | ... | -0.010031 |
-0.010723 | 6.40 | 6.40 | 5.71 | 0.84 | 6.55 | 41000 | 0.06 | -0.01 | 0.07 | 0.06 | 0.06 | -0.011506 |
-0.01272 | ... | ... | 5.23 | 0.84 | 6.06 | 41500 | 0.07 | -0.02 | 0.08 | 0.07 | 0.07 | -0.012816 |
-0.013787 | 5.78 | 5.78 | 4.75 | 0.83 | 5.57 | 42000 | 0.08 | -0.03 | 0.11 | 0.09 | 0.08 | -0.014657 |
-0.015982 | ... | ... | 4.28 | 0.82 | 5.09 | 42500 | 0.10 | -0.04 | 0.14 | 0.11 | 0.11 | -0.016242 |
-0.018404 | ... | ... | 3.82 | 0.80 | 4.62 | 43000 | 0.12 | -0.06 | 0.18 | 0.14 | 0.14 | -0.018723 |
-0.0214 | ... | ... | 3.37 | 0.78 | 4.15 | 43500 | 0.16 | -0.07 | 0.23 | ... | ... | -0.02176 |
-0.024214 | ... | ... | 2.95 | 0.75 | 3.69 | 44000 | 0.20 | -0.11 | 0.30 | 0.21 | 0.21 | -0.024595 |
-0.02577 | ... | ... | 2.74 | 0.73 | 3.47 | 44250 | 0.22 | -0.12 | 0.34 | ... | ... | -0.026155 |
-0.02787 | ... | ... | 2.54 | 0.71 | 3.25 | 44500 | 0.25 | -0.15 | 0.40 | 0.26 | 0.26 | -0.027872 |
-0.029647 | ... | ... | 2.35 | 0.69 | 3.04 | 44750 | 0.29 | -0.16 | 0.45 | ... | ... | -0.030026 |
-0.031444 | ... | ... | 2.17 | 0.66 | 2.83 | 45000 | 0.33 | -0.19 | 0.52 | 0.39 | 0.39 | -0.031814 |
-0.0335 | ... | ... | 1.99 | 0.64 | 2.63 | 45250 | 0.38 | -0.22 | 0.59 | ... | ... | -0.033555 |
-0.03541 | ... | ... | 1.83 | 0.61 | 2.43 | 45500 | 0.43 | -0.25 | 0.68 | ... | ... | -0.035473 |
-0.037126 | ... | ... | 1.67 | 0.57 | 2.24 | 45750 | 0.49 | -0.28 | 0.77 | ... | ... | -0.037192 |
-0.038847 | ... | ... | 1.52 | 0.54 | 2.06 | 46000 | 0.56 | -0.32 | 0.88 | 0.73 | 0.54 | -0.038912 |
-0.040487 | ... | ... | 1.39 | 0.51 | 1.89 | 46250 | 0.64 | -0.35 | 0.99 | 0.81 | 0.81 | -0.040547 |
-0.041976 | 1.70 | 1.70 | 1.26 | 0.48 | 1.73 | 46500 | 0.73 | -0.38 | 1.11 | 0.92 | 0.82 | -0.042028 |
-0.043057 | ... | ... | 1.14 | 0.44 | 1.58 | 46750 | 0.83 | -0.41 | 1.23 | ... | ... | -0.043098 |
-0.044111 | 1.18 | 1.18 | 1.02 | 0.42 | 1.44 | 47000 | 0.94 | -0.44 | 1.37 | 1.02 | 0.95 | -0.044139 |
-0.044901 | ... | ... | 0.92 | 0.39 | 1.31 | 47250 | 1.06 | -0.47 | 1.52 | ... | ... | -0.044916 |
-0.045233 | 1.28 | 1.28 | 0.83 | 0.36 | 1.18 | 47500 | 1.18 | -0.50 | 1.68 | 1.44 | 1.20 | -0.045233 |
-0.045302 | ... | ... | 0.75 | 0.32 | 1.07 | 47750 | 1.32 | -0.53 | 1.84 | ... | ... | -0.045287 |
-0.045124 | 1.04 | 0.78 | 0.67 | 0.30 | 0.96 | 48000 | 1.46 | -0.56 | 2.02 | ... | ... | -0.045096 |
-0.044526 | ... | ... | 0.60 | 0.27 | 0.86 | 48250 | 1.61 | -0.59 | 2.20 | ... | ... | -0.044485 |
-0.043735 | 0.80 | 0.76 | 0.54 | 0.24 | 0.77 | 48500 | 1.77 | -0.61 | 2.38 | 1.90 | 1.90 | -0.043683 |
-0.042802 | ... | ... | 0.48 | 0.21 | 0.69 | 48750 | 1.94 | -0.64 | 2.58 | ... | ... | -0.042741 |
-0.041791 | 0.67 | 0.60 | 0.43 | 0.19 | 0.62 | 49000 | 2.12 | -0.66 | 2.78 | 2.23 | 2.21 | -0.041487 |
-0.040528 | ... | ... | 0.39 | 0.17 | 0.56 | 49250 | 2.30 | -0.68 | 2.98 | ... | ... | -0.040206 |
-0.039054 | 0.52 | 0.50 | 0.35 | 0.15 | 0.50 | 49500 | 2.49 | -0.71 | 3.20 | ... | ... | -0.038714 |
-0.035953 | 0.47 | 0.31 | 0.29 | 0.11 | 0.40 | 50000 | 2.90 | -0.74 | 3.63 | ... | ... | -0.035896 |
-0.033012 | ... | ... | 0.24 | 0.09 | 0.32 | 50500 | 3.32 | -0.76 | 4.08 | ... | ... | -0.03263 |
-0.030038 | 0.31 | 0.24 | 0.20 | 0.07 | 0.26 | 51000 | 3.76 | -0.78 | 4.54 | 3.84 | 3.84 | -0.029655 |
-0.027411 | 0.21 | 0.21 | 0.16 | 0.06 | 0.22 | 51500 | 4.21 | -0.80 | 5.01 | ... | ... | -0.027039 |
-0.025038 | 0.18 | 0.18 | 0.14 | 0.05 | 0.18 | 52000 | 4.68 | -0.81 | 5.48 | 4.84 | 4.56 | -0.024693 |
-0.022649 | 0.15 | 0.15 | 0.12 | 0.04 | 0.15 | 52500 | 5.15 | -0.81 | 5.96 | ... | ... | -0.022346 |
-0.020963 | ... | ... | 0.10 | 0.03 | 0.13 | 53000 | 5.63 | -0.82 | 6.44 | ... | ... | -0.020712 |
-0.019615 | ... | ... | 0.09 | 0.03 | 0.12 | 53500 | 6.11 | -0.82 | 6.93 | ... | ... | -0.018801 |
-0.01806 | ... | ... | 0.08 | 0.03 | 0.10 | 54000 | 6.59 | -0.83 | 7.42 | ... | ... | -0.017282 |
-0.016294 | 0.10 | 0.10 | 0.07 | 0.02 | 0.09 | 54500 | 7.08 | -0.83 | 7.91 | ... | ... | -0.016278 |
-0.015076 | 0.10 | 0.08 | 0.06 | 0.02 | 0.08 | 55000 | 7.57 | -0.83 | 8.40 | ... | ... | -0.01516 |
-0.014527 | 0.08 | 0.07 | 0.06 | 0.02 | 0.07 | 55500 | 8.06 | -0.84 | 8.90 | ... | ... | -0.013928 |
-0.013091 | ... | ... | 0.05 | 0.01 | 0.06 | 56000 | 8.55 | -0.84 | 9.39 | ... | ... | -0.01258 |
-0.012399 | ... | ... | 0.05 | 0.01 | 0.06 | 56500 | 9.05 | -0.84 | 9.89 | ... | ... | -0.011979 |
-0.011653 | ... | ... | 0.04 | 0.01 | 0.05 | 57000 | 9.54 | -0.84 | 10.38 | ... | ... | -0.011334 |
-0.010852 | ... | ... | 0.04 | 0.01 | 0.05 | 57500 | 10.04 | -0.84 | 10.88 | ... | ... | -0.010645 |
-0.009994 | ... | ... | 0.03 | 0.01 | 0.04 | 58000 | 10.53 | -0.84 | 11.37 | ... | ... | -0.009913 |
-0.009078 | ... | ... | 0.03 | 0.01 | 0.04 | 58500 | 11.03 | -0.85 | 11.87 | ... | ... | -0.009138 |
-0.009161 | ... | ... | 0.03 | 0.01 | 0.04 | 59000 | 11.53 | -0.84 | 12.37 | ... | ... | -0.009327 |
-0.00817 | ... | ... | 0.03 | 0.01 | 0.03 | 59500 | 12.02 | -0.85 | 12.87 | ... | ... | -0.008501 |
-0.008235 | ... | ... | 0.02 | 0.01 | 0.03 | 60000 | 12.52 | -0.85 | 13.36 | ... | ... | -0.00763 |
-0.007165 | ... | ... | 0.02 | 0.01 | 0.03 | 60500 | 13.02 | -0.85 | 13.86 | ... | ... | -0.007806 |
-0.007217 | ... | ... | 0.02 | 0.01 | 0.03 | 61000 | 13.51 | -0.85 | 14.36 | ... | ... | -0.006885 |
-0.006062 | ... | ... | 0.02 | 0.01 | 0.02 | 61500 | 14.01 | -0.85 | 14.86 | ... | ... | -0.007056 |
-0.006101 | ... | ... | 0.02 | 0.01 | 0.02 | 62000 | 14.51 | -0.85 | 15.36 | ... | ... | -0.007227 |
-0.004848 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 15.01 | -0.85 | 15.86 | ... | ... | -0.006252 |
-0.004876 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 15.51 | -0.85 | 16.36 | ... | ... | -0.006421 |
-0.004902 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 16.01 | -0.85 | 16.85 | ... | ... | -0.00659 |
-0.004928 | ... | ... | 0.01 | 0.01 | 0.02 | 64000 | 16.51 | -0.85 | 17.35 | ... | ... | -0.006758 |
-0.003537 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 17 | -0.85 | 17.85 | ... | ... | -0.005731 |
-0.003554 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.50 | -0.85 | 18.35 | ... | ... | -0.005899 |
-0.00357 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 18 | -0.85 | 18.85 | ... | ... | -0.006067 |
-0.003585 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.50 | -0.85 | 19.35 | ... | ... | -0.006235 |
-0.003601 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 19 | -0.85 | 19.85 | ... | ... | -0.006403 |
-0.002014 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.50 | -0.85 | 20.35 | ... | ... | -0.006571 |
-0.002021 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 20 | -0.85 | 20.85 | ... | ... | -0.006739 |
-0.002029 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.50 | -0.85 | 21.35 | ... | ... | -0.006906 |
-0.002036 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 21 | -0.85 | 21.85 | ... | ... | -0.007074 |
-0.002043 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.50 | -0.85 | 22.35 | ... | ... | -0.007242 |
-0.00205 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 22 | -0.85 | 22.85 | ... | ... | -0.007409 |
-0.002056 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.50 | -0.85 | 23.35 | ... | ... | -0.007577 |
-0.002063 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 23 | -0.85 | 23.85 | ... | ... | -0.007744 |
-0.002069 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.50 | -0.85 | 24.35 | ... | ... | -0.007912 |
-0.002075 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 24 | -0.85 | 24.85 | ... | ... | -0.008079 |
-0.002082 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.50 | -0.85 | 25.35 | ... | ... | -0.008246 |
-0.002088 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 25 | -0.85 | 25.85 | ... | ... | -0.008414 |
-0.002094 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.50 | -0.85 | 26.35 | ... | ... | -0.008581 |
-0.002099 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 26 | -0.85 | 26.85 | ... | ... | -0.008748 |
-0.002105 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.50 | -0.85 | 27.35 | ... | ... | -0.008915 |
-0.002111 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 27 | -0.85 | 27.85 | ... | ... | -0.009082 |
-0.002116 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.50 | -0.85 | 28.35 | ... | ... | -0.009249 |
-0.002121 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 28 | -0.85 | 28.85 | ... | ... | -0.009416 |
-0.002127 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.50 | -0.85 | 29.35 | ... | ... | -0.009583 |
-0.002132 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 29 | -0.85 | 29.85 | ... | ... | -0.00975 |
-0.002137 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.50 | -0.85 | 30.35 | ... | ... | -0.009916 |
-0.002142 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 30 | -0.85 | 30.85 | ... | ... | -0.010083 |
-0.002147 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.50 | -0.85 | 31.35 | ... | ... | -0.01025 |
-0.002151 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 31 | -0.85 | 31.85 | 31.50 | 31.50 | -0.010416 |
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.