Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.007622 | ... | ... | 52.425 | -0.250 | 52.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009395 |
0.007331 | ... | ... | 50.425 | -0.250 | 50.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009349 |
0.00704 | ... | ... | 48.425 | -0.250 | 48.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009299 |
0.006749 | ... | ... | 46.425 | -0.250 | 46.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.009246 |
0.006458 | ... | ... | 44.425 | -0.250 | 44.175 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.009191 |
0.006167 | ... | ... | 42.425 | -0.250 | 42.175 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.009131 |
0.005876 | ... | ... | 40.425 | -0.250 | 40.175 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009069 |
0.005585 | ... | ... | 38.425 | -0.250 | 38.175 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.009002 |
0.005294 | ... | ... | 36.425 | -0.250 | 36.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008932 |
0.005003 | ... | ... | 34.425 | -0.250 | 34.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008858 |
0.004712 | ... | ... | 32.425 | -0.250 | 32.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008778 |
0.004566 | ... | ... | 31.425 | -0.250 | 31.175 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.008736 |
0.004421 | ... | ... | 30.425 | -0.250 | 30.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.008693 |
0.004275 | ... | ... | 29.425 | -0.250 | 29.175 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.008648 |
0.00413 | ... | ... | 28.425 | -0.250 | 28.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008602 |
0.003984 | ... | ... | 27.425 | -0.250 | 27.175 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.008554 |
0.003839 | ... | ... | 26.425 | -0.250 | 26.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008504 |
0.003693 | ... | ... | 25.425 | -0.250 | 25.175 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.008453 |
0.003547 | ... | ... | 24.425 | -0.250 | 24.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008399 |
0.003402 | ... | ... | 23.425 | -0.250 | 23.175 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.008342 |
0.003256 | ... | ... | 22.425 | -0.250 | 22.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008284 |
0.003111 | ... | ... | 21.425 | -0.250 | 21.175 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008223 |
0.002965 | ... | ... | 20.425 | -0.250 | 20.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008159 |
0.00282 | ... | ... | 19.425 | -0.250 | 19.175 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008092 |
0.002674 | ... | ... | 18.425 | -0.250 | 18.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00802 |
0.002529 | ... | ... | 17.425 | -0.250 | 17.175 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.007946 |
0.002383 | ... | ... | 16.425 | -0.250 | 16.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.007868 |
0.002238 | ... | ... | 15.425 | -0.250 | 15.175 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.007783 |
0.002092 | ... | ... | 14.425 | -0.250 | 14.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.007694 |
0.001947 | ... | ... | 13.425 | -0.250 | 13.175 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.007599 |
0.001801 | ... | ... | 12.425 | -0.250 | 12.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.007496 |
0.001655 | ... | ... | 11.425 | -0.250 | 11.175 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007386 |
0.00151 | ... | ... | 10.425 | -0.250 | 10.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007265 |
0.001364 | ... | ... | 9.425 | -0.250 | 9.175 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.007133 |
0.001219 | ... | ... | 8.425 | -0.250 | 8.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006986 |
0.001073 | ... | ... | 7.425 | -0.250 | 7.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006823 |
0.000928 | ... | ... | 6.425 | -0.250 | 6.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006637 |
0.000782 | ... | ... | 5.425 | -0.250 | 5.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00642 |
0.000637 | ... | ... | 4.450 | -0.250 | 4.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.010635 |
0.000491 | ... | ... | 3.450 | -0.250 | 3.200 | 89000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.010027 |
0.000346 | 2.200 | 2.100 | 2.525 | -0.250 | 2.275 | 90000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.025471 |
-0.013352 | 1.250 | 1.075 | 1.675 | -0.250 | 1.425 | 91000 | 0.075 | -0.175 | 0.250 | 0.075 | 0.075 | -0.017694 |
-0.04476 | 1.250 | 0.850 | 0.725 | 0.125 | 0.850 | 92000 | 0.350 | -0.200 | 0.550 | 0.350 | 0.225 | -0.035277 |
-0.06008 | 0.600 | 0.450 | 0.275 | 0.325 | 0.600 | 93000 | 0.600 | -0.500 | 1.100 | 0.600 | 0.550 | 0.000091 |
-0.030105 | 0.150 | 0.150 | 0.125 | 0.025 | 0.150 | 94000 | 1.250 | -0.700 | 1.950 | 1.400 | 1.250 | 0.000236 |
-0.026222 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 95000 | 2.150 | -0.750 | 2.900 | 2.150 | 2.150 | 0.000382 |
-0.017257 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 96000 | 3.875 | 0.250 | 3.625 | ... | ... | -0.054957 |
-0.010768 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 97000 | 4.850 | 0.250 | 4.600 | ... | ... | -0.055053 |
-0.011238 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 98000 | 5.825 | 0.225 | 5.600 | ... | ... | -0.053756 |
-0.006685 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 6.825 | 0.250 | 6.575 | ... | ... | -0.05641 |
-0.006866 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 100000 | 7.825 | 0.250 | 7.575 | ... | ... | -0.058769 |
-0.007025 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.825 | 0.250 | 8.575 | ... | ... | -0.060901 |
-0.007167 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.825 | 0.250 | 9.575 | ... | ... | -0.062852 |
-0.007297 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.825 | 0.250 | 10.575 | ... | ... | -0.064656 |
-0.007415 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.825 | 0.250 | 11.575 | ... | ... | -0.066337 |
-0.007523 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.825 | 0.250 | 12.575 | ... | ... | -0.067914 |
-0.007624 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.825 | 0.250 | 13.575 | ... | ... | -0.069403 |
-0.007717 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.825 | 0.250 | 14.575 | ... | ... | -0.070815 |
-0.007806 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.825 | 0.250 | 15.575 | ... | ... | -0.072159 |
-0.00789 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.825 | 0.250 | 16.575 | ... | ... | -0.073445 |
-0.007966 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.825 | 0.250 | 17.575 | ... | ... | -0.074679 |
-0.00804 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.825 | 0.250 | 18.575 | ... | ... | -0.075866 |
-0.008112 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.825 | 0.250 | 19.575 | ... | ... | -0.07701 |
-0.008177 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.825 | 0.250 | 20.575 | ... | ... | -0.078117 |
-0.00824 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.825 | 0.250 | 21.575 | ... | ... | -0.079189 |
-0.008303 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.825 | 0.250 | 22.575 | ... | ... | -0.080229 |
-0.008361 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.825 | 0.250 | 23.575 | ... | ... | -0.081241 |
-0.008416 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.825 | 0.250 | 24.575 | ... | ... | -0.082226 |
-0.00847 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.825 | 0.250 | 25.575 | ... | ... | -0.083187 |
-0.008522 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.825 | 0.250 | 26.575 | ... | ... | -0.084126 |
-0.008572 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.825 | 0.250 | 27.575 | ... | ... | -0.085043 |
-0.00862 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.825 | 0.250 | 28.575 | ... | ... | -0.085941 |
-0.008667 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.825 | 0.250 | 29.575 | ... | ... | -0.086821 |
-0.008712 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.825 | 0.250 | 30.575 | ... | ... | -0.087685 |
-0.008756 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.825 | 0.250 | 31.575 | ... | ... | -0.088532 |
-0.008838 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.825 | 0.250 | 33.575 | ... | ... | -0.090183 |
-0.008918 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.825 | 0.250 | 35.575 | ... | ... | -0.091782 |
-0.008993 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.825 | 0.250 | 37.575 | ... | ... | -0.093333 |
-0.009062 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.825 | 0.250 | 39.575 | ... | ... | -0.094843 |
-0.00913 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.825 | 0.250 | 41.575 | ... | ... | -0.096316 |
-0.009195 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.825 | 0.250 | 43.575 | ... | ... | -0.097754 |
-0.009256 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.825 | 0.250 | 45.575 | ... | ... | -0.099161 |
-0.009314 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.825 | 0.250 | 47.575 | ... | ... | -0.10054 |
-0.009371 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.825 | 0.250 | 49.575 | ... | ... | -0.101893 |
-0.009424 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.825 | 0.250 | 51.575 | ... | ... | -0.103222 |
-0.009476 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.825 | 0.250 | 53.575 | ... | ... | -0.104529 |
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.