Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.022637 | ... | ... | 53.075 | -0.650 | 52.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.007308 |
-0.021808 | ... | ... | 51.075 | -0.650 | 50.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
-0.020974 | ... | ... | 49.075 | -0.650 | 48.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.007233 |
-0.020133 | ... | ... | 47.075 | -0.650 | 46.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.007192 |
-0.019288 | ... | ... | 45.075 | -0.650 | 44.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.007149 |
-0.018439 | ... | ... | 43.075 | -0.650 | 42.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.007103 |
-0.017586 | ... | ... | 41.075 | -0.650 | 40.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.007054 |
-0.016731 | ... | ... | 39.075 | -0.650 | 38.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.007003 |
-0.015872 | ... | ... | 37.075 | -0.650 | 36.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006948 |
-0.015011 | ... | ... | 35.075 | -0.650 | 34.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00689 |
-0.014147 | ... | ... | 33.075 | -0.650 | 32.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006828 |
-0.013715 | ... | ... | 32.075 | -0.650 | 31.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.006796 |
-0.013282 | ... | ... | 31.075 | -0.650 | 30.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006762 |
-0.012849 | ... | ... | 30.075 | -0.650 | 29.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.006728 |
-0.012415 | ... | ... | 29.075 | -0.650 | 28.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
-0.011981 | ... | ... | 28.075 | -0.650 | 27.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.006654 |
-0.011546 | ... | ... | 27.075 | -0.650 | 26.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006616 |
-0.011111 | ... | ... | 26.075 | -0.650 | 25.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.006576 |
-0.010676 | ... | ... | 25.075 | -0.650 | 24.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006534 |
-0.010241 | ... | ... | 24.075 | -0.650 | 23.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00649 |
-0.009805 | ... | ... | 23.075 | -0.650 | 22.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006445 |
-0.009369 | ... | ... | 22.075 | -0.650 | 21.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.006397 |
-0.008934 | ... | ... | 21.075 | -0.650 | 20.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006347 |
-0.008498 | ... | ... | 20.075 | -0.650 | 19.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006296 |
-0.008061 | ... | ... | 19.075 | -0.650 | 18.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00624 |
-0.007625 | ... | ... | 18.075 | -0.650 | 17.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.006182 |
-0.007188 | ... | ... | 17.075 | -0.650 | 16.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006122 |
-0.006751 | ... | ... | 16.075 | -0.650 | 15.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.006056 |
-0.006314 | ... | ... | 15.075 | -0.650 | 14.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005987 |
-0.005877 | ... | ... | 14.075 | -0.650 | 13.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.005914 |
-0.005439 | ... | ... | 13.075 | -0.650 | 12.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005834 |
-0.005002 | ... | ... | 12.075 | -0.650 | 11.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005748 |
-0.004564 | ... | ... | 11.075 | -0.650 | 10.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005655 |
-0.004127 | ... | ... | 10.075 | -0.650 | 9.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.005553 |
-0.003689 | ... | ... | 9.075 | -0.650 | 8.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005439 |
-0.003251 | ... | ... | 8.075 | -0.650 | 7.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005313 |
-0.002813 | ... | ... | 7.075 | -0.650 | 6.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005169 |
-0.002375 | ... | ... | 6.100 | -0.675 | 5.425 | 87000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005002 |
-0.009101 | ... | ... | 5.100 | -0.650 | 4.450 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.008291 |
-0.008381 | ... | ... | 4.125 | -0.675 | 3.450 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.013228 |
-0.02002 | ... | ... | 3.200 | -0.675 | 2.525 | 90000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | -0.023323 |
-0.031758 | ... | ... | 2.300 | -0.625 | 1.675 | 91000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.033935 |
-0.040109 | 1.525 | 1.150 | 1.525 | -0.550 | 0.975 | 92000 | 0.550 | 0.100 | 0.450 | 0.500 | 0.500 | -0.040139 |
-0.038321 | 0.850 | 0.500 | 0.900 | -0.425 | 0.475 | 93000 | 1.050 | 0.225 | 0.825 | 0.900 | 0.850 | -0.038283 |
-0.030568 | 0.400 | 0.225 | 0.500 | -0.275 | 0.225 | 94000 | 1.800 | 0.375 | 1.425 | 1.700 | 1.550 | -0.030529 |
-0.023742 | 0.175 | 0.175 | 0.300 | -0.175 | 0.125 | 95000 | 2.700 | 0.500 | 2.200 | 2.650 | 2.650 | -0.023816 |
-0.013373 | 0.100 | 0.075 | 0.200 | -0.150 | 0.050 | 96000 | 3.625 | 0.525 | 3.100 | ... | ... | -0.013775 |
-0.008353 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 97000 | 4.600 | 0.550 | 4.050 | ... | ... | -0.009202 |
-0.008722 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 98000 | 5.600 | 0.600 | 5 | ... | ... | -0.009843 |
-0.009034 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 99000 | 6.575 | 0.600 | 5.975 | ... | ... | -0.002879 |
-0.005333 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 100000 | 7.575 | 0.625 | 6.950 | ... | ... | -0.003317 |
-0.005457 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 8.575 | 0.625 | 7.950 | ... | ... | -0.003754 |
-0.005569 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 9.575 | 0.650 | 8.925 | ... | ... | -0.004192 |
-0.00567 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.575 | 0.650 | 9.925 | ... | ... | -0.00463 |
-0.005762 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.575 | 0.650 | 10.925 | ... | ... | -0.005068 |
-0.005847 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.575 | 0.650 | 11.925 | ... | ... | -0.005505 |
-0.005925 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.575 | 0.650 | 12.925 | ... | ... | -0.005943 |
-0.005998 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.575 | 0.650 | 13.925 | ... | ... | -0.00638 |
-0.006067 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.575 | 0.650 | 14.925 | ... | ... | -0.006818 |
-0.006132 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.575 | 0.650 | 15.925 | ... | ... | -0.007255 |
-0.006192 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.575 | 0.650 | 16.925 | ... | ... | -0.007693 |
-0.00625 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.575 | 0.650 | 17.925 | ... | ... | -0.00813 |
-0.006306 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.575 | 0.650 | 18.925 | ... | ... | -0.008567 |
-0.006357 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.575 | 0.650 | 19.925 | ... | ... | -0.009004 |
-0.006406 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.575 | 0.650 | 20.925 | ... | ... | -0.009441 |
-0.006454 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.575 | 0.650 | 21.925 | ... | ... | -0.009877 |
-0.0065 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.575 | 0.650 | 22.925 | ... | ... | -0.010314 |
-0.006543 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.575 | 0.650 | 23.925 | ... | ... | -0.01075 |
-0.006585 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.575 | 0.650 | 24.925 | ... | ... | -0.011187 |
-0.006625 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.575 | 0.650 | 25.925 | ... | ... | -0.011623 |
-0.006665 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.575 | 0.650 | 26.925 | ... | ... | -0.012059 |
-0.006702 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.575 | 0.650 | 27.925 | ... | ... | -0.012495 |
-0.006738 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.575 | 0.650 | 28.925 | ... | ... | -0.012932 |
-0.006774 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.575 | 0.650 | 29.925 | ... | ... | -0.013368 |
-0.006808 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.575 | 0.650 | 30.925 | ... | ... | -0.013804 |
-0.006872 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.575 | 0.650 | 32.925 | ... | ... | -0.014675 |
-0.006934 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.575 | 0.650 | 34.925 | ... | ... | -0.015546 |
-0.006992 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.575 | 0.650 | 36.925 | ... | ... | -0.016417 |
-0.007046 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.575 | 0.650 | 38.925 | ... | ... | -0.017287 |
-0.007099 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.575 | 0.650 | 40.925 | ... | ... | -0.018157 |
-0.00715 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.575 | 0.650 | 42.925 | ... | ... | -0.019026 |
-0.007197 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.575 | 0.650 | 44.925 | ... | ... | -0.019895 |
-0.007242 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.575 | 0.650 | 46.925 | ... | ... | -0.020763 |
-0.007287 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.575 | 0.650 | 48.925 | ... | ... | -0.021631 |
-0.007328 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.575 | 0.650 | 50.925 | ... | ... | -0.022498 |
-0.007369 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.575 | 0.650 | 52.925 | ... | ... | -0.023365 |
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.