Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.096808 | ... | ... | 57.350 | -2.075 | 55.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003673 |
-0.095867 | ... | ... | 55.350 | -2.075 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
-0.094871 | ... | ... | 53.350 | -2.075 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
-0.093822 | ... | ... | 51.350 | -2.075 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
-0.09272 | ... | ... | 49.350 | -2.075 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
-0.091566 | ... | ... | 47.350 | -2.075 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
-0.090359 | ... | ... | 45.350 | -2.075 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
-0.089098 | ... | ... | 43.350 | -2.075 | 41.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
-0.087782 | ... | ... | 41.350 | -2.075 | 39.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
-0.086406 | ... | ... | 39.350 | -2.075 | 37.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
-0.084969 | ... | ... | 37.350 | -2.075 | 35.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003447 |
-0.084226 | ... | ... | 36.350 | -2.075 | 34.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
-0.083465 | ... | ... | 35.350 | -2.075 | 33.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003416 |
-0.082687 | ... | ... | 34.350 | -2.075 | 32.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003399 |
-0.081889 | ... | ... | 33.350 | -2.075 | 31.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
-0.081072 | ... | ... | 32.350 | -2.075 | 30.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
-0.080234 | ... | ... | 31.350 | -2.075 | 29.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
-0.079374 | ... | ... | 30.350 | -2.075 | 28.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
-0.078491 | ... | ... | 29.350 | -2.075 | 27.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
-0.077583 | ... | ... | 28.350 | -2.075 | 26.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
-0.076648 | ... | ... | 27.350 | -2.075 | 25.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
-0.075685 | ... | ... | 26.350 | -2.075 | 24.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
-0.074692 | ... | ... | 25.350 | -2.075 | 23.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
-0.073667 | ... | ... | 24.350 | -2.075 | 22.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
-0.072607 | ... | ... | 23.350 | -2.075 | 21.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
-0.071508 | ... | ... | 22.350 | -2.075 | 20.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
-0.070367 | ... | ... | 21.350 | -2.075 | 19.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003124 |
-0.069181 | ... | ... | 20.350 | -2.075 | 18.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003095 |
-0.067945 | ... | ... | 19.350 | -2.075 | 17.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
-0.066653 | ... | ... | 18.350 | -2.075 | 16.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
-0.065298 | ... | ... | 17.350 | -2.075 | 15.275 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002998 |
-0.063875 | ... | ... | 16.350 | -2.075 | 14.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
-0.062372 | ... | ... | 15.350 | -2.075 | 13.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002923 |
-0.06078 | ... | ... | 14.350 | -2.075 | 12.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00288 |
-0.059083 | ... | ... | 13.350 | -2.075 | 11.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
-0.057265 | ... | ... | 12.350 | -2.075 | 10.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.004878 |
-0.056691 | ... | ... | 11.350 | -2.050 | 9.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004771 |
-0.054502 | ... | ... | 10.350 | -2.050 | 8.300 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.004652 |
-0.053352 | ... | ... | 9.375 | -2.050 | 7.325 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00775 |
-0.050609 | ... | ... | 8.375 | -2.050 | 6.325 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01013 |
-0.049702 | ... | ... | 7.400 | -2.025 | 5.375 | 90000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.011908 |
-0.047954 | 4.950 | 4.950 | 6.425 | -2 | 4.425 | 91000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.014883 |
-0.047776 | 4.450 | 3.450 | 5.450 | -1.900 | 3.550 | 92000 | 0.325 | 0.050 | 0.275 | 0.350 | 0.325 | -0.023004 |
-0.026378 | 2.100 | 2.100 | 2.725 | -0.625 | 2.100 | 93000 | 0.500 | 0.050 | 0.450 | 0.500 | 0.500 | -0.026457 |
-0.046712 | 3 | 2.250 | 3.625 | -1.600 | 2.025 | 94000 | 0.750 | 0.475 | 0.275 | ... | ... | -0.027498 |
-0.045173 | ... | ... | 2.825 | -1.375 | 1.450 | 95000 | 1.175 | 0.700 | 0.475 | 1.025 | 1 | -0.026198 |
-0.027147 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 1.700 | 0.925 | 0.775 | ... | ... | -0.017818 |
-0.035958 | 0.525 | 0.525 | 1.550 | -0.900 | 0.650 | 97000 | 2.375 | 1.175 | 1.200 | 2.375 | 1.750 | 0.000348 |
-0.022331 | 0.300 | 0.275 | 0.425 | -0.150 | 0.275 | 98000 | 3.150 | 1.400 | 1.750 | ... | ... | 0.000494 |
-0.024175 | ... | ... | 0.750 | -0.475 | 0.275 | 99000 | 4 | 1.600 | 2.400 | ... | ... | 0.000639 |
-0.020531 | ... | ... | 0.500 | -0.300 | 0.200 | 100000 | 4.900 | 1.750 | 3.150 | ... | ... | 0.000784 |
-0.015315 | ... | ... | 0.350 | -0.225 | 0.125 | 101000 | 5.850 | 1.875 | 3.975 | ... | ... | 0.000929 |
-0.01085 | ... | ... | 0.225 | -0.150 | 0.075 | 102000 | 6.800 | 1.950 | 4.850 | ... | ... | 0.001074 |
-0.008189 | ... | ... | 0.150 | -0.100 | 0.050 | 103000 | 7.775 | 1.975 | 5.800 | ... | ... | 0.001219 |
-0.004858 | ... | ... | 0.100 | -0.075 | 0.025 | 104000 | 8.750 | 2.025 | 6.725 | ... | ... | 0.001365 |
-0.004956 | ... | ... | 0.075 | -0.050 | 0.025 | 105000 | 9.725 | 2.025 | 7.700 | ... | ... | 0.00151 |
-0.005046 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 10.725 | 2.050 | 8.675 | ... | ... | 0.001655 |
-0.005129 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.725 | 2.050 | 9.675 | ... | ... | 0.0018 |
-0.002954 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 12.725 | 2.075 | 10.650 | ... | ... | 0.001945 |
-0.002991 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 13.725 | 2.075 | 11.650 | ... | ... | 0.00209 |
-0.003026 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 14.725 | 2.075 | 12.650 | ... | ... | 0.002236 |
-0.003059 | ... | ... | 0.025 | -0.013 | 0.013 | 111000 | 15.725 | 2.075 | 13.650 | ... | ... | 0.002381 |
-0.003089 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 16.725 | 2.075 | 14.650 | ... | ... | 0.002526 |
-0.003119 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.725 | 2.075 | 15.650 | ... | ... | 0.002671 |
-0.003147 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.725 | 2.075 | 16.650 | ... | ... | 0.002816 |
-0.003172 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.725 | 2.075 | 17.650 | ... | ... | 0.002961 |
-0.003197 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.725 | 2.075 | 18.650 | ... | ... | 0.003107 |
-0.003221 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.725 | 2.075 | 19.650 | ... | ... | 0.003252 |
-0.003245 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.725 | 2.075 | 20.650 | ... | ... | 0.003397 |
-0.003266 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.725 | 2.075 | 21.650 | ... | ... | 0.003542 |
-0.003287 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.725 | 2.075 | 22.650 | ... | ... | 0.003687 |
-0.003308 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.725 | 2.075 | 23.650 | ... | ... | 0.003832 |
-0.003328 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.725 | 2.075 | 24.650 | ... | ... | 0.003978 |
-0.003346 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 27.725 | 2.075 | 25.650 | ... | ... | 0.004123 |
-0.003365 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.725 | 2.075 | 26.650 | ... | ... | 0.004268 |
-0.0034 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.725 | 2.075 | 28.650 | ... | ... | 0.004558 |
-0.003432 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.725 | 2.075 | 30.650 | ... | ... | 0.004849 |
-0.003463 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.725 | 2.075 | 32.650 | ... | ... | 0.005139 |
-0.003492 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.725 | 2.075 | 34.650 | ... | ... | 0.005429 |
-0.003519 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.725 | 2.075 | 36.650 | ... | ... | 0.00572 |
-0.003546 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.725 | 2.075 | 38.650 | ... | ... | 0.00601 |
-0.003571 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.725 | 2.075 | 40.650 | ... | ... | 0.0063 |
-0.003595 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.725 | 2.075 | 42.650 | ... | ... | 0.006591 |
-0.003618 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 2.075 | 44.650 | ... | ... | 0.006881 |
-0.00364 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 2.075 | 46.650 | ... | ... | 0.007171 |
-0.003661 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 2.075 | 48.650 | ... | ... | 0.007462 |
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.