Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.103208 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
-0.102129 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005456 |
-0.100996 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005427 |
-0.099811 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005396 |
-0.098573 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005364 |
-0.097282 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005329 |
-0.095938 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005293 |
-0.094537 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005255 |
-0.093078 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005214 |
-0.091556 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005171 |
-0.089967 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005125 |
-0.089145 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.0051 |
-0.088304 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005075 |
-0.087444 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00505 |
-0.086561 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005022 |
-0.085657 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004995 |
-0.084729 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
-0.083775 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004937 |
-0.082795 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
-0.081785 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004872 |
-0.080744 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004839 |
-0.07967 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
-0.078559 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
-0.077409 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004728 |
-0.076215 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
-0.074974 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004644 |
-0.07368 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004599 |
-0.072328 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
-0.070909 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004499 |
-0.069418 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
-0.067842 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004385 |
-0.06617 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004322 |
-0.064387 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
-0.062472 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
-0.060402 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004094 |
-0.058143 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.006981 |
-0.055649 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006779 |
-0.054963 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006546 |
-0.05164 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006271 |
-0.051288 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | -0.013559 |
-0.050819 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.200 | 0.025 | 0.175 | 0.200 | 0.200 | -0.024765 |
-0.051434 | 3.650 | 3.650 | 3.350 | -1.025 | 2.325 | 91000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | -0.028006 |
-0.034638 | 1.400 | 1.200 | 1.600 | -0.400 | 1.200 | 92000 | 0.550 | -0.025 | 0.575 | 0.550 | 0.550 | -0.032434 |
-0.038333 | 0.800 | 0.750 | 1 | -0.250 | 0.750 | 93000 | 1.100 | 0.125 | 0.975 | 1.100 | 0.900 | -0.036166 |
-0.032682 | 0.500 | 0.400 | 0.575 | -0.175 | 0.400 | 94000 | 1.550 | 0 | 1.550 | 1.550 | 1.550 | -0.016725 |
-0.030045 | 0.300 | 0.225 | 0.300 | -0.025 | 0.275 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | 0.000349 |
-0.021971 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | 0.000495 |
-0.01766 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | 0.00064 |
-0.015065 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | 0.000786 |
-0.011549 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | 0.000932 |
-0.006943 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | 0.001077 |
-0.007126 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | 0.001223 |
-0.007289 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | 0.001368 |
-0.004239 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | 0.001514 |
-0.004309 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | 0.001659 |
-0.004373 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | 0.001805 |
-0.004433 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | 0.001951 |
-0.004489 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | 0.002096 |
-0.004541 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | 0.002242 |
-0.00459 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | 0.002387 |
-0.004636 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | 0.002533 |
-0.004679 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | 0.002678 |
-0.004721 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | 0.002824 |
-0.00476 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | 0.00297 |
-0.004797 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | 0.003115 |
-0.004834 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | 0.003261 |
-0.004868 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | 0.003406 |
-0.004901 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | 0.003552 |
-0.004932 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | 0.003697 |
-0.004963 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | 0.003843 |
-0.004993 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | 0.003989 |
-0.005021 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | 0.004134 |
-0.005048 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | 0.00428 |
-0.005075 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | 0.004425 |
-0.005101 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | 0.004571 |
-0.005149 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | 0.004862 |
-0.005196 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | 0.005153 |
-0.00524 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | 0.005444 |
-0.005281 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | 0.005735 |
-0.00532 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | 0.006026 |
-0.005358 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | 0.006318 |
-0.005394 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | 0.006609 |
-0.005428 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | 0.0069 |
-0.005461 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | 0.007191 |
-0.005493 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | 0.007482 |
-0.005523 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | 0.007773 |
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.