Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.023192 | ... | ... | 52.425 | -0.250 | 52.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.008216 |
-0.022338 | ... | ... | 50.425 | -0.250 | 50.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.008175 |
-0.021477 | ... | ... | 48.425 | -0.250 | 48.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
-0.02061 | ... | ... | 46.425 | -0.250 | 46.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.008085 |
-0.019739 | ... | ... | 44.425 | -0.250 | 44.175 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.008037 |
-0.018865 | ... | ... | 42.425 | -0.250 | 42.175 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007984 |
-0.017987 | ... | ... | 40.425 | -0.250 | 40.175 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007929 |
-0.017106 | ... | ... | 38.425 | -0.250 | 38.175 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007871 |
-0.016221 | ... | ... | 36.425 | -0.250 | 36.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.007809 |
-0.015334 | ... | ... | 34.425 | -0.250 | 34.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.007744 |
-0.014445 | ... | ... | 32.425 | -0.250 | 32.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.007673 |
-0.013999 | ... | ... | 31.425 | -0.250 | 31.175 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.007636 |
-0.013554 | ... | ... | 30.425 | -0.250 | 30.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.007598 |
-0.013108 | ... | ... | 29.425 | -0.250 | 29.175 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.007559 |
-0.012662 | ... | ... | 28.425 | -0.250 | 28.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.007518 |
-0.012215 | ... | ... | 27.425 | -0.250 | 27.175 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.007476 |
-0.011768 | ... | ... | 26.425 | -0.250 | 26.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.007432 |
-0.011321 | ... | ... | 25.425 | -0.250 | 25.175 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.007387 |
-0.010873 | ... | ... | 24.425 | -0.250 | 24.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.007339 |
-0.010425 | ... | ... | 23.425 | -0.250 | 23.175 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.007289 |
-0.009977 | ... | ... | 22.425 | -0.250 | 22.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007238 |
-0.009528 | ... | ... | 21.425 | -0.250 | 21.175 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.007184 |
-0.009079 | ... | ... | 20.425 | -0.250 | 20.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007127 |
-0.00863 | ... | ... | 19.425 | -0.250 | 19.175 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.007068 |
-0.008181 | ... | ... | 18.425 | -0.250 | 18.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007004 |
-0.007731 | ... | ... | 17.425 | -0.250 | 17.175 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.006939 |
-0.007282 | ... | ... | 16.425 | -0.250 | 16.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00687 |
-0.006832 | ... | ... | 15.425 | -0.250 | 15.175 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.006794 |
-0.006383 | ... | ... | 14.425 | -0.250 | 14.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006716 |
-0.005933 | ... | ... | 13.425 | -0.250 | 13.175 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.006631 |
-0.005483 | ... | ... | 12.425 | -0.250 | 12.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
-0.005033 | ... | ... | 11.425 | -0.250 | 11.175 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.006442 |
-0.004583 | ... | ... | 10.425 | -0.250 | 10.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006334 |
-0.004133 | ... | ... | 9.425 | -0.250 | 9.175 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006216 |
-0.003683 | ... | ... | 8.425 | -0.250 | 8.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006085 |
-0.003233 | ... | ... | 7.425 | -0.250 | 7.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005938 |
-0.002782 | ... | ... | 6.425 | -0.250 | 6.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
-0.002332 | ... | ... | 5.425 | -0.250 | 5.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005575 |
-0.009957 | ... | ... | 4.450 | -0.250 | 4.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.009209 |
-0.00915 | ... | ... | 3.450 | -0.250 | 3.200 | 89000 | 0.050 | 0 | 0.050 | ... | ... | -0.014597 |
-0.021787 | 2.200 | 2.100 | 2.525 | -0.250 | 2.275 | 90000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.021717 |
-0.033604 | 1.250 | 1.075 | 1.675 | -0.250 | 1.425 | 91000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.033649 |
-0.039265 | 0.750 | 0.600 | 0.975 | -0.250 | 0.725 | 92000 | 0.550 | 0 | 0.550 | 0.600 | 0.475 | -0.039278 |
-0.032163 | 0.350 | 0.275 | 0.475 | -0.200 | 0.275 | 93000 | 1.100 | 0.050 | 1.050 | 1.300 | 1.275 | -0.032121 |
-0.024078 | 0.150 | 0.075 | 0.225 | -0.100 | 0.125 | 94000 | 1.950 | 0.150 | 1.800 | 2.100 | 2.100 | -0.024096 |
-0.019051 | 0.100 | 0.075 | 0.125 | -0.050 | 0.075 | 95000 | 2.900 | 0.200 | 2.700 | ... | ... | -0.019241 |
-0.015303 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 96000 | 3.875 | 0.250 | 3.625 | ... | ... | -0.015756 |
-0.00951 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 97000 | 4.850 | 0.250 | 4.600 | ... | ... | -0.01043 |
-0.009906 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 98000 | 5.825 | 0.225 | 5.600 | ... | ... | -0.002625 |
-0.005882 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 6.825 | 0.250 | 6.575 | ... | ... | -0.003075 |
-0.006036 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 100000 | 7.825 | 0.250 | 7.575 | ... | ... | -0.003526 |
-0.006173 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.825 | 0.250 | 8.575 | ... | ... | -0.003976 |
-0.006294 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.825 | 0.250 | 9.575 | ... | ... | -0.004426 |
-0.006406 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.825 | 0.250 | 10.575 | ... | ... | -0.004876 |
-0.006507 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.825 | 0.250 | 11.575 | ... | ... | -0.005326 |
-0.006601 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.825 | 0.250 | 12.575 | ... | ... | -0.005776 |
-0.006688 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.825 | 0.250 | 13.575 | ... | ... | -0.006226 |
-0.006768 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.825 | 0.250 | 14.575 | ... | ... | -0.006676 |
-0.006845 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.825 | 0.250 | 15.575 | ... | ... | -0.007126 |
-0.006917 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.825 | 0.250 | 16.575 | ... | ... | -0.007576 |
-0.006983 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.825 | 0.250 | 17.575 | ... | ... | -0.008026 |
-0.007048 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.825 | 0.250 | 18.575 | ... | ... | -0.008475 |
-0.007109 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.825 | 0.250 | 19.575 | ... | ... | -0.008925 |
-0.007166 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.825 | 0.250 | 20.575 | ... | ... | -0.009375 |
-0.007221 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.825 | 0.250 | 21.575 | ... | ... | -0.009824 |
-0.007275 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.825 | 0.250 | 22.575 | ... | ... | -0.010274 |
-0.007325 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.825 | 0.250 | 23.575 | ... | ... | -0.010723 |
-0.007373 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.825 | 0.250 | 24.575 | ... | ... | -0.011173 |
-0.00742 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.825 | 0.250 | 25.575 | ... | ... | -0.011622 |
-0.007466 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.825 | 0.250 | 26.575 | ... | ... | -0.012071 |
-0.007509 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.825 | 0.250 | 27.575 | ... | ... | -0.01252 |
-0.00755 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.825 | 0.250 | 28.575 | ... | ... | -0.012969 |
-0.007591 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.825 | 0.250 | 29.575 | ... | ... | -0.013418 |
-0.007631 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.825 | 0.250 | 30.575 | ... | ... | -0.013867 |
-0.007669 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.825 | 0.250 | 31.575 | ... | ... | -0.014315 |
-0.00774 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.825 | 0.250 | 33.575 | ... | ... | -0.015212 |
-0.00781 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.825 | 0.250 | 35.575 | ... | ... | -0.016108 |
-0.007875 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.825 | 0.250 | 37.575 | ... | ... | -0.017004 |
-0.007935 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.825 | 0.250 | 39.575 | ... | ... | -0.017899 |
-0.007994 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.825 | 0.250 | 41.575 | ... | ... | -0.018793 |
-0.008051 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.825 | 0.250 | 43.575 | ... | ... | -0.019687 |
-0.008103 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.825 | 0.250 | 45.575 | ... | ... | -0.020581 |
-0.008154 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.825 | 0.250 | 47.575 | ... | ... | -0.021474 |
-0.008204 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.825 | 0.250 | 49.575 | ... | ... | -0.022367 |
-0.00825 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.825 | 0.250 | 51.575 | ... | ... | -0.02326 |
-0.008295 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.825 | 0.250 | 53.575 | ... | ... | -0.024152 |
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.