Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.024984 | ... | ... | 52.525 | 0 | 52.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.010966 |
-0.024066 | ... | ... | 50.525 | 0 | 50.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.010912 |
-0.023144 | ... | ... | 48.525 | 0 | 48.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.010854 |
-0.022216 | ... | ... | 46.525 | 0 | 46.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.010793 |
-0.021283 | ... | ... | 44.525 | 0 | 44.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.010729 |
-0.020345 | ... | ... | 42.525 | 0 | 42.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.010659 |
-0.019404 | ... | ... | 40.525 | 0 | 40.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.010586 |
-0.01846 | ... | ... | 38.525 | 0 | 38.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.01051 |
-0.017514 | ... | ... | 36.525 | 0 | 36.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.010427 |
-0.016565 | ... | ... | 34.525 | 0 | 34.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.010342 |
-0.015614 | ... | ... | 32.525 | 0 | 32.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.010249 |
-0.015138 | ... | ... | 31.525 | 0 | 31.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.0102 |
-0.014661 | ... | ... | 30.525 | 0 | 30.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.01015 |
-0.014184 | ... | ... | 29.525 | 0 | 29.525 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.010099 |
-0.013706 | ... | ... | 28.525 | 0 | 28.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.010044 |
-0.013228 | ... | ... | 27.525 | 0 | 27.525 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.009988 |
-0.01275 | ... | ... | 26.525 | 0 | 26.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009931 |
-0.012272 | ... | ... | 25.525 | 0 | 25.525 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.009872 |
-0.011793 | ... | ... | 24.525 | 0 | 24.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009809 |
-0.011314 | ... | ... | 23.525 | 0 | 23.525 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.009743 |
-0.010834 | ... | ... | 22.525 | 0 | 22.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009675 |
-0.010355 | ... | ... | 21.525 | 0 | 21.525 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.009605 |
-0.009875 | ... | ... | 20.525 | 0 | 20.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00953 |
-0.009395 | ... | ... | 19.525 | 0 | 19.525 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.009453 |
-0.008915 | ... | ... | 18.525 | 0 | 18.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009371 |
-0.008434 | ... | ... | 17.525 | 0 | 17.525 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.009284 |
-0.007954 | ... | ... | 16.525 | 0 | 16.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009194 |
-0.007473 | ... | ... | 15.525 | 0 | 15.525 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.009096 |
-0.006993 | ... | ... | 14.525 | 0 | 14.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008993 |
-0.006512 | ... | ... | 13.525 | 0 | 13.525 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.008884 |
-0.006031 | ... | ... | 12.525 | 0 | 12.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.008764 |
-0.005549 | ... | ... | 11.525 | 0 | 11.525 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.008637 |
-0.005068 | ... | ... | 10.525 | 0 | 10.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008498 |
-0.004587 | ... | ... | 9.525 | 0 | 9.525 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008346 |
-0.004105 | ... | ... | 8.525 | 0 | 8.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008178 |
-0.003624 | ... | ... | 7.525 | 0 | 7.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.007991 |
-0.003143 | ... | ... | 6.525 | 0 | 6.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.007778 |
-0.002661 | ... | ... | 5.525 | 0 | 5.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.007531 |
-0.002179 | ... | ... | 4.525 | 0 | 4.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.007238 |
-0.001698 | ... | ... | 3.525 | 0 | 3.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.006876 |
-0.011281 | ... | ... | 2.550 | 0 | 2.550 | 90000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010925 |
-0.03038 | 1.350 | 1.250 | 1.675 | -0.025 | 1.650 | 91000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.075 | -0.03038 |
-0.035047 | 0.900 | 0.550 | 0.800 | -0.025 | 0.775 | 92000 | 0.250 | -0.025 | 0.275 | 0.250 | 0.250 | -0.035078 |
-0.036525 | 0.400 | 0.250 | 0.325 | -0.050 | 0.275 | 93000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.036496 |
-0.025771 | 0.150 | 0.100 | 0.125 | -0.025 | 0.100 | 94000 | 1.575 | -0.025 | 1.600 | 1.750 | 1.750 | -0.025787 |
-0.018239 | 0.100 | 0.050 | 0.050 | 0 | 0.050 | 95000 | 2.525 | 0 | 2.525 | ... | ... | -0.018454 |
-0.011779 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 3.500 | 0 | 3.500 | ... | ... | -0.012356 |
-0.007222 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 97000 | 4.475 | 0 | 4.475 | ... | ... | -0.002155 |
-0.007518 | 0.050 | 0.050 | 0.013 | 0 | 0.013 | 98000 | 5.475 | 0 | 5.475 | ... | ... | -0.002637 |
-0.007767 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 6.475 | 0 | 6.475 | ... | ... | -0.003118 |
-0.007982 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 7.475 | 0 | 7.475 | ... | ... | -0.0036 |
-0.008169 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.475 | 0 | 8.475 | ... | ... | -0.004082 |
-0.008339 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.475 | 0 | 9.475 | ... | ... | -0.004563 |
-0.008492 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.475 | 0 | 10.475 | ... | ... | -0.005044 |
-0.008631 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.475 | 0 | 11.475 | ... | ... | -0.005526 |
-0.008759 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.475 | 0 | 12.475 | ... | ... | -0.006007 |
-0.008878 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.475 | 0 | 13.475 | ... | ... | -0.006488 |
-0.008988 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.475 | 0 | 14.475 | ... | ... | -0.00697 |
-0.009092 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.475 | 0 | 15.475 | ... | ... | -0.007451 |
-0.009191 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.475 | 0 | 16.475 | ... | ... | -0.007932 |
-0.009281 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.475 | 0 | 17.475 | ... | ... | -0.008413 |
-0.009368 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.475 | 0 | 18.475 | ... | ... | -0.008894 |
-0.009452 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.475 | 0 | 19.475 | ... | ... | -0.009374 |
-0.009529 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.475 | 0 | 20.475 | ... | ... | -0.009855 |
-0.009603 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.475 | 0 | 21.475 | ... | ... | -0.010336 |
-0.009676 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.475 | 0 | 22.475 | ... | ... | -0.010816 |
-0.009745 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.475 | 0 | 23.475 | ... | ... | -0.011297 |
-0.00981 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.475 | 0 | 24.475 | ... | ... | -0.011777 |
-0.009873 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.475 | 0 | 25.475 | ... | ... | -0.012257 |
-0.009934 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.475 | 0 | 26.475 | ... | ... | -0.012738 |
-0.009993 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.475 | 0 | 27.475 | ... | ... | -0.013218 |
-0.010049 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.475 | 0 | 28.475 | ... | ... | -0.013698 |
-0.010104 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.475 | 0 | 29.475 | ... | ... | -0.014178 |
-0.010157 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.475 | 0 | 30.475 | ... | ... | -0.014657 |
-0.010209 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.475 | 0 | 31.475 | ... | ... | -0.015137 |
-0.010305 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.475 | 0 | 33.475 | ... | ... | -0.016096 |
-0.010398 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.475 | 0 | 35.475 | ... | ... | -0.017055 |
-0.010486 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.475 | 0 | 37.475 | ... | ... | -0.018013 |
-0.010567 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.475 | 0 | 39.475 | ... | ... | -0.018971 |
-0.010646 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.475 | 0 | 41.475 | ... | ... | -0.019928 |
-0.010723 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.475 | 0 | 43.475 | ... | ... | -0.020886 |
-0.010794 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.475 | 0 | 45.475 | ... | ... | -0.021842 |
-0.010862 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.475 | 0 | 47.475 | ... | ... | -0.022798 |
-0.010928 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.475 | 0 | 49.475 | ... | ... | -0.023753 |
-0.010991 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.475 | 0 | 51.475 | ... | ... | -0.024708 |
-0.011051 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.475 | 0 | 53.475 | ... | ... | -0.025662 |
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.