Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018946 | ... | ... | 50.100 | 0.525 | 50.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.004357 |
-0.018237 | ... | ... | 48.100 | 0.525 | 48.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
-0.017522 | ... | ... | 46.100 | 0.525 | 46.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004311 |
-0.0168 | ... | ... | 44.100 | 0.525 | 44.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
-0.016072 | ... | ... | 42.100 | 0.525 | 42.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
-0.015339 | ... | ... | 40.100 | 0.525 | 40.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004231 |
-0.014602 | ... | ... | 38.100 | 0.525 | 38.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
-0.013861 | ... | ... | 36.100 | 0.525 | 36.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004169 |
-0.013117 | ... | ... | 34.100 | 0.525 | 34.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004135 |
-0.01237 | ... | ... | 32.100 | 0.525 | 32.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004098 |
-0.011996 | ... | ... | 31.100 | 0.525 | 31.625 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
-0.011621 | ... | ... | 30.100 | 0.525 | 30.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
-0.011246 | ... | ... | 29.100 | 0.525 | 29.625 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.004038 |
-0.01087 | ... | ... | 28.100 | 0.525 | 28.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004017 |
-0.010493 | ... | ... | 27.100 | 0.525 | 27.625 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003995 |
-0.010117 | ... | ... | 26.100 | 0.525 | 26.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003972 |
-0.009739 | ... | ... | 25.100 | 0.525 | 25.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
-0.009362 | ... | ... | 24.100 | 0.525 | 24.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003923 |
-0.008984 | ... | ... | 23.100 | 0.525 | 23.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003897 |
-0.008605 | ... | ... | 22.100 | 0.525 | 22.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
-0.008227 | ... | ... | 21.100 | 0.525 | 21.625 | 65000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.003843 |
-0.007848 | ... | ... | 20.100 | 0.525 | 20.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
-0.007469 | ... | ... | 19.100 | 0.525 | 19.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003782 |
-0.007089 | ... | ... | 18.100 | 0.525 | 18.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
-0.00671 | ... | ... | 17.100 | 0.525 | 17.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
-0.00633 | ... | ... | 16.100 | 0.525 | 16.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
-0.00595 | ... | ... | 15.100 | 0.525 | 15.625 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00364 |
-0.00557 | ... | ... | 14.100 | 0.525 | 14.625 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.006352 |
-0.00519 | ... | ... | 13.100 | 0.525 | 13.625 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.006267 |
-0.00481 | 12.450 | 12.450 | 12.125 | 0.500 | 12.625 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006176 |
-0.004429 | ... | ... | 11.125 | 0.500 | 11.625 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006079 |
-0.008488 | 10.400 | 10.400 | 10.125 | 0.525 | 10.650 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.005973 |
-0.008072 | ... | ... | 9.125 | 0.525 | 9.650 | 77000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.005857 |
-0.007651 | ... | ... | 8.125 | 0.525 | 8.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00573 |
-0.007221 | ... | ... | 7.125 | 0.525 | 7.650 | 79000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.005587 |
-0.00678 | ... | ... | 6.150 | 0.500 | 6.650 | 80000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.005426 |
-0.006325 | ... | ... | 5.150 | 0.500 | 5.650 | 81000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | -0.00896 |
-0.009139 | 4.600 | 4.325 | 4.200 | 0.475 | 4.675 | 82000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.050 | -0.008548 |
-0.013621 | 3.950 | 3.100 | 3.275 | 0.450 | 3.725 | 83000 | 0.100 | -0.075 | 0.175 | 0.200 | 0.075 | -0.013394 |
-0.018137 | 3 | 2.250 | 2.400 | 0.400 | 2.800 | 84000 | 0.175 | -0.125 | 0.300 | 0.325 | 0.200 | -0.01811 |
-0.023706 | 2 | 1.450 | 1.600 | 0.350 | 1.950 | 85000 | 0.325 | -0.175 | 0.500 | 0.600 | 0.275 | -0.023765 |
-0.028837 | 1.400 | 0.900 | 1 | 0.250 | 1.250 | 86000 | 0.625 | -0.275 | 0.900 | 1.050 | 0.500 | -0.028879 |
-0.030327 | 0.850 | 0.525 | 0.600 | 0.150 | 0.750 | 87000 | 1.125 | -0.375 | 1.500 | 1.250 | 0.975 | -0.030301 |
-0.028188 | 0.600 | 0.325 | 0.350 | 0.100 | 0.450 | 88000 | 1.825 | -0.425 | 2.250 | 1.650 | 1.600 | -0.028119 |
-0.022437 | 0.350 | 0.225 | 0.200 | 0.050 | 0.250 | 89000 | 2.625 | -0.475 | 3.100 | ... | ... | -0.022409 |
-0.017532 | 0.175 | 0.100 | 0.125 | 0.025 | 0.150 | 90000 | 3.525 | -0.475 | 4 | ... | ... | -0.017643 |
-0.014102 | 0.125 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 4.475 | -0.500 | 4.975 | ... | ... | -0.014431 |
-0.008864 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 92000 | 5.425 | -0.525 | 5.950 | ... | ... | -0.00961 |
-0.009228 | 0.025 | 0.013 | 0.050 | 0 | 0.050 | 93000 | 6.400 | -0.525 | 6.925 | ... | ... | -0.006668 |
-0.005549 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 94000 | 7.400 | -0.525 | 7.925 | ... | ... | -0.007112 |
-0.003259 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.375 | -0.525 | 8.900 | ... | ... | -0.003192 |
-0.003327 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 96000 | 9.375 | -0.525 | 9.900 | ... | ... | -0.003573 |
-0.003389 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.375 | -0.525 | 10.900 | ... | ... | -0.003953 |
-0.003445 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 98000 | 11.375 | -0.525 | 11.900 | ... | ... | -0.004334 |
-0.003497 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.375 | -0.525 | 12.900 | ... | ... | -0.004715 |
-0.003545 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.375 | -0.525 | 13.900 | ... | ... | -0.005096 |
-0.003589 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.375 | -0.525 | 14.900 | ... | ... | -0.005476 |
-0.003631 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.375 | -0.525 | 15.900 | ... | ... | -0.005857 |
-0.00367 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.375 | -0.525 | 16.900 | ... | ... | -0.006238 |
-0.003707 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.375 | -0.525 | 17.900 | ... | ... | -0.006618 |
-0.003742 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.375 | -0.525 | 18.900 | ... | ... | -0.006998 |
-0.003776 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.375 | -0.525 | 19.900 | ... | ... | -0.007378 |
-0.003807 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.375 | -0.525 | 20.900 | ... | ... | -0.007758 |
-0.003836 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.375 | -0.525 | 21.900 | ... | ... | -0.008138 |
-0.003865 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.375 | -0.525 | 22.900 | ... | ... | -0.008518 |
-0.003893 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.375 | -0.525 | 23.900 | ... | ... | -0.008898 |
-0.003945 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.375 | -0.525 | 25.900 | ... | ... | -0.009657 |
-0.003992 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.375 | -0.525 | 27.900 | ... | ... | -0.010416 |
-0.004037 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.375 | -0.525 | 29.900 | ... | ... | -0.011174 |
-0.004079 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.375 | -0.525 | 31.900 | ... | ... | -0.011932 |
-0.004118 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.375 | -0.525 | 33.900 | ... | ... | -0.01269 |
-0.004155 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.375 | -0.525 | 35.900 | ... | ... | -0.013447 |
-0.00419 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.375 | -0.525 | 37.900 | ... | ... | -0.014203 |
-0.004223 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.375 | -0.525 | 39.900 | ... | ... | -0.014959 |
-0.004254 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.375 | -0.525 | 41.900 | ... | ... | -0.015715 |
-0.004285 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.375 | -0.525 | 43.900 | ... | ... | -0.016469 |
-0.004313 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.375 | -0.525 | 45.900 | ... | ... | -0.017224 |
-0.004341 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.375 | -0.525 | 47.900 | ... | ... | -0.017977 |
-0.004367 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.375 | -0.525 | 49.900 | ... | ... | -0.01873 |
-0.004392 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.375 | -0.525 | 51.900 | ... | ... | -0.019482 |
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.