Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020774 | ... | ... | 54.275 | -0.250 | 54.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004716 |
-0.020043 | ... | ... | 52.275 | -0.250 | 52.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
-0.019305 | ... | ... | 50.275 | -0.250 | 50.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00467 |
-0.018562 | ... | ... | 48.275 | -0.250 | 48.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
-0.017814 | ... | ... | 46.275 | -0.250 | 46.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004618 |
-0.017061 | ... | ... | 44.275 | -0.250 | 44.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
-0.016304 | ... | ... | 42.275 | -0.250 | 42.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
-0.015544 | ... | ... | 40.275 | -0.250 | 40.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
-0.01478 | ... | ... | 38.275 | -0.250 | 38.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
-0.014014 | ... | ... | 36.275 | -0.250 | 36.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004459 |
-0.013246 | ... | ... | 34.275 | -0.250 | 34.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004421 |
-0.012861 | ... | ... | 33.275 | -0.250 | 33.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004401 |
-0.012476 | ... | ... | 32.275 | -0.250 | 32.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00438 |
-0.01209 | ... | ... | 31.275 | -0.250 | 31.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
-0.011704 | ... | ... | 30.275 | -0.250 | 30.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004338 |
-0.011317 | ... | ... | 29.275 | -0.250 | 29.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
-0.01093 | ... | ... | 28.275 | -0.250 | 28.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
-0.010542 | ... | ... | 27.275 | -0.250 | 27.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004267 |
-0.010154 | ... | ... | 26.275 | -0.250 | 26.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
-0.009766 | ... | ... | 25.275 | -0.250 | 25.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004216 |
-0.009378 | ... | ... | 24.275 | -0.250 | 24.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004188 |
-0.008989 | ... | ... | 23.275 | -0.250 | 23.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00416 |
-0.0086 | ... | ... | 22.275 | -0.250 | 22.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
-0.008211 | ... | ... | 21.275 | -0.250 | 21.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004099 |
-0.007822 | ... | ... | 20.275 | -0.250 | 20.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004066 |
-0.007432 | ... | ... | 19.275 | -0.250 | 19.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004032 |
-0.007043 | ... | ... | 18.275 | -0.250 | 18.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003996 |
-0.006653 | ... | ... | 17.275 | -0.250 | 17.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003958 |
-0.006263 | ... | ... | 16.275 | -0.250 | 16.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003918 |
-0.005873 | ... | ... | 15.275 | -0.250 | 15.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
-0.005482 | ... | ... | 14.275 | -0.250 | 14.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
-0.005092 | ... | ... | 13.275 | -0.250 | 13.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00378 |
-0.004701 | ... | ... | 12.275 | -0.250 | 12.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003728 |
-0.004311 | ... | ... | 11.275 | -0.250 | 11.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003671 |
-0.00392 | ... | ... | 10.275 | -0.250 | 10.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
-0.003529 | ... | ... | 9.275 | -0.250 | 9.025 | 85000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00354 |
-0.003138 | ... | ... | 8.300 | -0.275 | 8.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.00605 |
-0.007374 | ... | ... | 7.300 | -0.250 | 7.050 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005886 |
-0.006908 | ... | ... | 6.325 | -0.275 | 6.050 | 88000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.009758 |
-0.010028 | ... | ... | 5.350 | -0.275 | 5.075 | 89000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012677 |
-0.015055 | ... | ... | 4.400 | -0.275 | 4.125 | 90000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014772 |
-0.022268 | ... | ... | 3.475 | -0.250 | 3.225 | 91000 | 0.200 | 0 | 0.200 | ... | ... | -0.022234 |
-0.030045 | 2.300 | 2.250 | 2.675 | -0.275 | 2.400 | 92000 | 0.375 | -0.025 | 0.400 | 0.500 | 0.400 | -0.030115 |
-0.034949 | 1.650 | 1.500 | 1.950 | -0.300 | 1.650 | 93000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.035013 |
-0.036896 | 1.150 | 1.150 | 1.325 | -0.275 | 1.050 | 94000 | 1.025 | -0.025 | 1.050 | 1.300 | 1 | -0.036898 |
-0.035557 | 0.700 | 0.600 | 0.875 | -0.225 | 0.650 | 95000 | 1.625 | 0.025 | 1.600 | 1.950 | 1.825 | -0.035495 |
-0.032533 | 0.450 | 0.375 | 0.550 | -0.125 | 0.425 | 96000 | 2.400 | 0.125 | 2.275 | 2.250 | 2.250 | -0.032456 |
-0.023999 | 0.300 | 0.225 | 0.350 | -0.125 | 0.225 | 97000 | 3.200 | 0.125 | 3.075 | ... | ... | -0.024011 |
-0.017295 | ... | ... | 0.225 | -0.100 | 0.125 | 98000 | 4.100 | 0.150 | 3.950 | 3.950 | 3.950 | -0.017513 |
-0.012644 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 99000 | 5.050 | 0.200 | 4.850 | ... | ... | -0.013168 |
-0.009739 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 6.025 | 0.225 | 5.800 | ... | ... | -0.010627 |
-0.005877 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 7 | 0.225 | 6.775 | ... | ... | -0.007351 |
-0.006043 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.975 | 0.225 | 7.750 | ... | ... | -0.003119 |
-0.003537 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 8.975 | 0.250 | 8.725 | ... | ... | -0.00351 |
-0.003605 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 104000 | 9.975 | 0.250 | 9.725 | ... | ... | -0.003901 |
-0.003668 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.975 | 0.250 | 10.725 | ... | ... | -0.004291 |
-0.003725 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.975 | 0.250 | 11.725 | ... | ... | -0.004682 |
-0.003778 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.975 | 0.250 | 12.725 | ... | ... | -0.005073 |
-0.003827 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.975 | 0.250 | 13.725 | ... | ... | -0.005464 |
-0.003873 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.975 | 0.250 | 14.725 | ... | ... | -0.005854 |
-0.003916 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.975 | 0.250 | 15.725 | ... | ... | -0.006245 |
-0.003957 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.975 | 0.250 | 16.725 | ... | ... | -0.006635 |
-0.003995 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.975 | 0.250 | 17.725 | ... | ... | -0.007026 |
-0.004031 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.975 | 0.250 | 18.725 | ... | ... | -0.007416 |
-0.004066 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.975 | 0.250 | 19.725 | ... | ... | -0.007806 |
-0.004098 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.975 | 0.250 | 20.725 | ... | ... | -0.008196 |
-0.00413 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.975 | 0.250 | 21.725 | ... | ... | -0.008586 |
-0.00416 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.975 | 0.250 | 22.725 | ... | ... | -0.008976 |
-0.004189 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.975 | 0.250 | 23.725 | ... | ... | -0.009366 |
-0.004216 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.975 | 0.250 | 24.725 | ... | ... | -0.009756 |
-0.004243 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.975 | 0.250 | 25.725 | ... | ... | -0.010146 |
-0.004269 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.975 | 0.250 | 26.725 | ... | ... | -0.010535 |
-0.004293 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.975 | 0.250 | 27.725 | ... | ... | -0.010925 |
-0.004317 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.975 | 0.250 | 28.725 | ... | ... | -0.011314 |
-0.00434 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.975 | 0.250 | 29.725 | ... | ... | -0.011703 |
-0.004384 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.975 | 0.250 | 31.725 | ... | ... | -0.012482 |
-0.004425 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.975 | 0.250 | 33.725 | ... | ... | -0.013259 |
-0.004464 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.975 | 0.250 | 35.725 | ... | ... | -0.014037 |
-0.004501 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.975 | 0.250 | 37.725 | ... | ... | -0.014814 |
-0.004536 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.975 | 0.250 | 39.725 | ... | ... | -0.01559 |
-0.004569 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.975 | 0.250 | 41.725 | ... | ... | -0.016366 |
-0.004602 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.975 | 0.250 | 43.725 | ... | ... | -0.017142 |
-0.004632 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.975 | 0.250 | 45.725 | ... | ... | -0.017916 |
-0.004661 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.975 | 0.250 | 47.725 | ... | ... | -0.018691 |
-0.004689 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.975 | 0.250 | 49.725 | ... | ... | -0.019465 |
-0.004715 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.975 | 0.250 | 51.725 | ... | ... | -0.020238 |
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.