Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.007695 | ... | ... | 52.425 | -0.250 | 52.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009408 |
0.007404 | ... | ... | 50.425 | -0.250 | 50.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009362 |
0.007113 | ... | ... | 48.425 | -0.250 | 48.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009313 |
0.006822 | ... | ... | 46.425 | -0.250 | 46.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00926 |
0.006531 | ... | ... | 44.425 | -0.250 | 44.175 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.009206 |
0.00624 | ... | ... | 42.425 | -0.250 | 42.175 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.009147 |
0.005949 | ... | ... | 40.425 | -0.250 | 40.175 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009085 |
0.005658 | ... | ... | 38.425 | -0.250 | 38.175 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00902 |
0.005367 | ... | ... | 36.425 | -0.250 | 36.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00895 |
0.005076 | ... | ... | 34.425 | -0.250 | 34.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008877 |
0.004785 | ... | ... | 32.425 | -0.250 | 32.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008799 |
0.004639 | ... | ... | 31.425 | -0.250 | 31.175 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.008757 |
0.004493 | ... | ... | 30.425 | -0.250 | 30.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.008715 |
0.004348 | ... | ... | 29.425 | -0.250 | 29.175 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.008671 |
0.004202 | ... | ... | 28.425 | -0.250 | 28.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008625 |
0.004057 | ... | ... | 27.425 | -0.250 | 27.175 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.008578 |
0.003911 | ... | ... | 26.425 | -0.250 | 26.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008529 |
0.003766 | ... | ... | 25.425 | -0.250 | 25.175 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.008479 |
0.00362 | ... | ... | 24.425 | -0.250 | 24.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008426 |
0.003475 | ... | ... | 23.425 | -0.250 | 23.175 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.008371 |
0.003329 | ... | ... | 22.425 | -0.250 | 22.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008313 |
0.003184 | ... | ... | 21.425 | -0.250 | 21.175 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008254 |
0.003038 | ... | ... | 20.425 | -0.250 | 20.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008191 |
0.002893 | ... | ... | 19.425 | -0.250 | 19.175 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008126 |
0.002747 | ... | ... | 18.425 | -0.250 | 18.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.008057 |
0.002601 | ... | ... | 17.425 | -0.250 | 17.175 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.007983 |
0.002456 | ... | ... | 16.425 | -0.250 | 16.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.007907 |
0.00231 | ... | ... | 15.425 | -0.250 | 15.175 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.007826 |
0.002165 | ... | ... | 14.425 | -0.250 | 14.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.007739 |
0.002019 | ... | ... | 13.425 | -0.250 | 13.175 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.007648 |
0.001874 | ... | ... | 12.425 | -0.250 | 12.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.007548 |
0.001728 | ... | ... | 11.425 | -0.250 | 11.175 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.007443 |
0.001583 | ... | ... | 10.425 | -0.250 | 10.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.007327 |
0.001437 | ... | ... | 9.425 | -0.250 | 9.175 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.007201 |
0.001292 | ... | ... | 8.425 | -0.250 | 8.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007062 |
0.001146 | ... | ... | 7.425 | -0.250 | 7.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006907 |
0.001001 | ... | ... | 6.425 | -0.250 | 6.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006732 |
0.000855 | ... | ... | 5.425 | -0.250 | 5.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006532 |
0.000709 | ... | ... | 4.450 | -0.250 | 4.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.010893 |
0.000564 | ... | ... | 3.450 | -0.250 | 3.200 | 89000 | 0.050 | 0 | 0.050 | ... | ... | -0.017548 |
0.000418 | 2.200 | 2.100 | 2.525 | -0.250 | 2.275 | 90000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.026915 |
0.000273 | 1.250 | 1.075 | 1.675 | -0.250 | 1.425 | 91000 | 0.075 | -0.175 | 0.250 | 0.075 | 0.075 | -0.019391 |
-0.046442 | 1.250 | 0.900 | 0.725 | 0.525 | 1.250 | 92000 | 0.550 | 0 | 0.550 | 0.600 | 0.475 | -0.061218 |
-0.04696 | 0.600 | 0.450 | 0.275 | 0.325 | 0.600 | 93000 | 0.600 | -0.500 | 1.100 | 0.600 | 0.600 | -0.037979 |
-0.023662 | 0.150 | 0.075 | 0.225 | -0.100 | 0.125 | 94000 | 1.300 | -0.650 | 1.950 | 1.400 | 1.300 | -0.029725 |
-0.024653 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 95000 | 2.900 | 0.200 | 2.700 | ... | ... | -0.100691 |
-0.016616 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 96000 | 3.875 | 0.250 | 3.625 | ... | ... | -0.110916 |
-0.010497 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 97000 | 4.850 | 0.250 | 4.600 | ... | ... | -0.118393 |
-0.011013 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 98000 | 5.825 | 0.225 | 5.600 | ... | ... | -0.123922 |
-0.006585 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 6.825 | 0.250 | 6.575 | ... | ... | -0.131179 |
-0.006778 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 100000 | 7.825 | 0.250 | 7.575 | ... | ... | -0.137632 |
-0.006947 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.825 | 0.250 | 8.575 | ... | ... | -0.143453 |
-0.007098 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.825 | 0.250 | 9.575 | ... | ... | -0.148764 |
-0.007234 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.825 | 0.250 | 10.575 | ... | ... | -0.153653 |
-0.007357 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.825 | 0.250 | 11.575 | ... | ... | -0.158187 |
-0.00747 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.825 | 0.250 | 12.575 | ... | ... | -0.16242 |
-0.007575 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.825 | 0.250 | 13.575 | ... | ... | -0.16639 |
-0.007672 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.825 | 0.250 | 14.575 | ... | ... | -0.170134 |
-0.007762 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.825 | 0.250 | 15.575 | ... | ... | -0.173675 |
-0.007848 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.825 | 0.250 | 16.575 | ... | ... | -0.177039 |
-0.007928 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.825 | 0.250 | 17.575 | ... | ... | -0.18024 |
-0.008003 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.825 | 0.250 | 18.575 | ... | ... | -0.1833 |
-0.008077 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.825 | 0.250 | 19.575 | ... | ... | -0.18623 |
-0.008145 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.825 | 0.250 | 20.575 | ... | ... | -0.189041 |
-0.008209 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.825 | 0.250 | 21.575 | ... | ... | -0.191743 |
-0.008272 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.825 | 0.250 | 22.575 | ... | ... | -0.194347 |
-0.008332 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.825 | 0.250 | 23.575 | ... | ... | -0.19686 |
-0.008389 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.825 | 0.250 | 24.575 | ... | ... | -0.199288 |
-0.008443 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.825 | 0.250 | 25.575 | ... | ... | -0.201638 |
-0.008496 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.825 | 0.250 | 26.575 | ... | ... | -0.203916 |
-0.008548 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.825 | 0.250 | 27.575 | ... | ... | -0.206126 |
-0.008596 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.825 | 0.250 | 28.575 | ... | ... | -0.208272 |
-0.008644 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.825 | 0.250 | 29.575 | ... | ... | -0.21036 |
-0.00869 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.825 | 0.250 | 30.575 | ... | ... | -0.212392 |
-0.008735 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.825 | 0.250 | 31.575 | ... | ... | -0.214372 |
-0.008818 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.825 | 0.250 | 33.575 | ... | ... | -0.218187 |
-0.008899 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.825 | 0.250 | 35.575 | ... | ... | -0.221826 |
-0.008975 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.825 | 0.250 | 37.575 | ... | ... | -0.225308 |
-0.009045 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.825 | 0.250 | 39.575 | ... | ... | -0.228648 |
-0.009113 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.825 | 0.250 | 41.575 | ... | ... | -0.231859 |
-0.009179 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.825 | 0.250 | 43.575 | ... | ... | -0.234952 |
-0.009241 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.825 | 0.250 | 45.575 | ... | ... | -0.237938 |
-0.0093 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.825 | 0.250 | 47.575 | ... | ... | -0.240825 |
-0.009357 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.825 | 0.250 | 49.575 | ... | ... | -0.243621 |
-0.009411 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.825 | 0.250 | 51.575 | ... | ... | -0.246333 |
-0.009463 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.825 | 0.250 | 53.575 | ... | ... | -0.248967 |
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.