Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.021281 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005489 |
-0.020515 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005462 |
-0.019742 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005433 |
-0.018964 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005403 |
-0.018181 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005371 |
-0.017394 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005337 |
-0.016602 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005301 |
-0.015808 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
-0.01501 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
-0.01421 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00518 |
-0.013408 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005135 |
-0.013006 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.005111 |
-0.012604 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005086 |
-0.012201 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005061 |
-0.011798 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005034 |
-0.011394 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005007 |
-0.01099 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004978 |
-0.010586 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
-0.010181 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004919 |
-0.009776 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004887 |
-0.009371 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004853 |
-0.008965 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004819 |
-0.00856 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004782 |
-0.008154 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
-0.007748 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004705 |
-0.007342 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004662 |
-0.006935 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004618 |
-0.006529 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004571 |
-0.006122 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004521 |
-0.005715 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
-0.005308 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
-0.004901 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00435 |
-0.004494 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004283 |
-0.004086 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004211 |
-0.003679 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
-0.003271 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004042 |
-0.002864 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006868 |
-0.007875 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.006649 |
-0.007347 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.010906 |
-0.014332 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.013966 |
-0.021308 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.175 | 0.075 | 0.100 | 0.200 | 0.100 | -0.023644 |
-0.030145 | 3.650 | 3.650 | 3.350 | -1.025 | 2.325 | 91000 | 0.300 | 0.100 | 0.200 | 0.150 | 0.150 | -0.030198 |
-0.038402 | 2.750 | 1.500 | 2.525 | -0.925 | 1.600 | 92000 | 0.575 | 0.200 | 0.375 | 0.650 | 0.275 | -0.038465 |
-0.040994 | 1.925 | 1 | 1.800 | -0.800 | 1 | 93000 | 0.975 | 0.325 | 0.650 | 1.050 | 0.500 | -0.040996 |
-0.03794 | 1.300 | 0.525 | 1.225 | -0.650 | 0.575 | 94000 | 1.550 | 0.475 | 1.075 | 0.850 | 0.850 | -0.03788 |
-0.029957 | 0.800 | 0.775 | 0.775 | -0.475 | 0.300 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | -0.029904 |
-0.023526 | 0.475 | 0.375 | 0.450 | -0.275 | 0.175 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | -0.023578 |
-0.017179 | 0.300 | 0.175 | 0.250 | -0.150 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | -0.017457 |
-0.014755 | 0.175 | 0.075 | 0.125 | -0.050 | 0.075 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | -0.011557 |
-0.011365 | 0.100 | 0.100 | 0.100 | -0.050 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | -0.012261 |
-0.006858 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | -0.008353 |
-0.007051 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | -0.008839 |
-0.007222 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | -0.003658 |
-0.004207 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | -0.004066 |
-0.00428 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | -0.004473 |
-0.004347 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | -0.004881 |
-0.004408 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | -0.005288 |
-0.004466 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | -0.005696 |
-0.004519 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | -0.006103 |
-0.00457 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | -0.00651 |
-0.004617 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | -0.006917 |
-0.004661 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | -0.007324 |
-0.004704 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | -0.007731 |
-0.004744 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | -0.008137 |
-0.004782 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | -0.008544 |
-0.004818 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | -0.008951 |
-0.004854 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | -0.009357 |
-0.004887 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | -0.009764 |
-0.004919 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | -0.01017 |
-0.00495 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | -0.010576 |
-0.00498 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | -0.010982 |
-0.005009 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | -0.011388 |
-0.005037 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | -0.011794 |
-0.005064 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | -0.0122 |
-0.00509 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | -0.012606 |
-0.005139 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | -0.013417 |
-0.005186 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | -0.014228 |
-0.005231 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | -0.015038 |
-0.005272 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | -0.015848 |
-0.005312 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | -0.016658 |
-0.00535 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | -0.017466 |
-0.005387 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | -0.018275 |
-0.005421 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | -0.019082 |
-0.005454 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | -0.01989 |
-0.005486 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | -0.020696 |
-0.005517 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | -0.021502 |
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.