Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.004977 | ... | ... | 48.375 | -0.300 | 48.075 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
0.004773 | ... | ... | 46.375 | -0.300 | 46.075 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
0.004569 | ... | ... | 44.375 | -0.300 | 44.075 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
0.004365 | ... | ... | 42.375 | -0.300 | 42.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
0.004162 | ... | ... | 40.375 | -0.300 | 40.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
0.003958 | ... | ... | 38.375 | -0.300 | 38.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
0.003754 | ... | ... | 36.375 | -0.300 | 36.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
0.00355 | ... | ... | 34.375 | -0.300 | 34.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
0.003347 | ... | ... | 32.375 | -0.300 | 32.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002563 |
0.003143 | ... | ... | 30.375 | -0.300 | 30.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
0.002939 | ... | ... | 28.375 | -0.300 | 28.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
0.002735 | ... | ... | 26.375 | -0.300 | 26.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
0.002532 | ... | ... | 24.375 | -0.300 | 24.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
0.002328 | ... | ... | 22.375 | -0.300 | 22.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
0.002124 | ... | ... | 20.375 | -0.300 | 20.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002387 |
0.002022 | ... | ... | 19.375 | -0.300 | 19.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
0.00192 | ... | ... | 18.375 | -0.300 | 18.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
0.001818 | ... | ... | 17.375 | -0.300 | 17.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
0.001717 | ... | ... | 16.375 | -0.300 | 16.075 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.004075 |
0.001615 | ... | ... | 15.375 | -0.300 | 15.075 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.004029 |
0.001513 | ... | ... | 14.375 | -0.300 | 14.075 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.00398 |
0.001411 | ... | ... | 13.400 | -0.300 | 13.100 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.003929 |
0.001309 | ... | ... | 12.400 | -0.300 | 12.100 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.006735 |
0.001207 | ... | ... | 11.400 | -0.300 | 11.100 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.006621 |
0.001105 | ... | ... | 10.425 | -0.300 | 10.125 | 72000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006497 |
0.001003 | ... | ... | 9.450 | -0.325 | 9.125 | 73000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.008707 |
0.000902 | ... | ... | 8.475 | -0.325 | 8.150 | 74000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.010566 |
0.0008 | ... | ... | 7.500 | -0.300 | 7.200 | 75000 | 0.150 | 0 | 0.150 | ... | ... | -0.013862 |
0.000698 | ... | ... | 6.575 | -0.325 | 6.250 | 76000 | 0.200 | 0 | 0.200 | ... | ... | -0.016472 |
0.000596 | ... | ... | 5.650 | -0.300 | 5.350 | 77000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.020995 |
0.000494 | ... | ... | 4.775 | -0.300 | 4.475 | 78000 | 0.275 | -0.125 | 0.400 | 0.400 | 0.275 | -0.018676 |
0.000392 | ... | ... | 3.950 | -0.300 | 3.650 | 79000 | 0.425 | -0.150 | 0.575 | 0.475 | 0.425 | -0.023472 |
-0.015834 | 3.125 | 3.125 | 2.875 | 0.250 | 3.125 | 80000 | 0.800 | -0.025 | 0.825 | 0.775 | 0.700 | -0.032825 |
-0.01701 | 2.675 | 2.675 | 2.500 | -0.275 | 2.225 | 81000 | 0.875 | -0.275 | 1.150 | 0.875 | 0.875 | -0.030676 |
-0.032172 | 2.300 | 2.050 | 1.675 | 0.375 | 2.050 | 82000 | 1.600 | 0.050 | 1.550 | ... | ... | -0.040801 |
-0.036751 | 1.775 | 1.700 | 1.225 | 0.475 | 1.700 | 83000 | 2.025 | -0.125 | 2.150 | 2.025 | 1.925 | -0.040372 |
-0.026388 | 1.050 | 0.850 | 0.875 | -0.025 | 0.850 | 84000 | 2.800 | 0.150 | 2.650 | 2.700 | 2.700 | -0.044093 |
-0.030104 | 0.875 | 0.650 | 0.600 | 0.200 | 0.800 | 85000 | 3.200 | -0.325 | 3.525 | 3.200 | 3.125 | -0.036382 |
-0.029396 | 0.650 | 0.600 | 0.425 | 0.225 | 0.650 | 86000 | 3.325 | -1 | 4.325 | 4.100 | 3.325 | -0.012004 |
-0.017813 | 0.300 | 0.300 | 0.325 | -0.050 | 0.275 | 87000 | 4.150 | -1.050 | 5.200 | 4.975 | 4.125 | -0.001083 |
-0.015191 | 0.425 | 0.200 | 0.250 | -0.050 | 0.200 | 88000 | 6.125 | 0.275 | 5.850 | ... | ... | -0.04518 |
-0.012985 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 89000 | 6 | -1.050 | 7.050 | 6.675 | 6 | 0.000627 |
-0.01002 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 90000 | 8 | 0.275 | 7.725 | ... | ... | -0.04574 |
-0.008329 | ... | ... | 0.075 | 0 | 0.075 | 91000 | 8.975 | 0.275 | 8.700 | ... | ... | -0.046742 |
-0.00626 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 9.950 | 0.275 | 9.675 | ... | ... | -0.047495 |
-0.006404 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 10.275 | -0.675 | 10.950 | 10.275 | 10.275 | -0.013772 |
-0.003768 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 11.950 | 0.300 | 11.650 | ... | ... | -0.050564 |
-0.006657 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 95000 | 12.925 | 0.300 | 12.625 | ... | ... | -0.050834 |
-0.00389 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 13.925 | 0.300 | 13.625 | ... | ... | -0.052109 |
-0.003945 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 14.925 | 0.300 | 14.625 | ... | ... | -0.053315 |
-0.003996 | ... | ... | 0.025 | 0 | 0.025 | 98000 | 15.925 | 0.300 | 15.625 | ... | ... | -0.05446 |
-0.002288 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.925 | 0.300 | 16.625 | ... | ... | -0.05555 |
-0.002311 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.925 | 0.300 | 17.625 | ... | ... | -0.056592 |
-0.002333 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.925 | 0.300 | 18.625 | ... | ... | -0.057591 |
-0.002355 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.925 | 0.300 | 19.625 | ... | ... | -0.05855 |
-0.002374 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.925 | 0.300 | 20.625 | ... | ... | -0.059474 |
-0.002393 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.925 | 0.300 | 21.625 | ... | ... | -0.060364 |
-0.002411 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.925 | 0.300 | 22.625 | ... | ... | -0.061225 |
-0.002429 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.925 | 0.300 | 23.625 | ... | ... | -0.062059 |
-0.002445 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.925 | 0.300 | 24.625 | ... | ... | -0.062866 |
-0.002461 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.925 | 0.300 | 25.625 | ... | ... | -0.063651 |
-0.002477 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.925 | 0.300 | 26.625 | ... | ... | -0.064413 |
-0.002491 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.925 | 0.300 | 27.625 | ... | ... | -0.065155 |
-0.002506 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.925 | 0.300 | 28.625 | ... | ... | -0.065879 |
-0.00252 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.925 | 0.300 | 29.625 | ... | ... | -0.066584 |
-0.002533 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.925 | 0.300 | 30.625 | ... | ... | -0.067273 |
-0.002546 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.925 | 0.300 | 31.625 | ... | ... | -0.067946 |
-0.00257 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.925 | 0.300 | 33.625 | ... | ... | -0.069249 |
-0.002594 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.925 | 0.300 | 35.625 | ... | ... | -0.070499 |
-0.002616 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.925 | 0.300 | 37.625 | ... | ... | -0.071703 |
-0.002636 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.925 | 0.300 | 39.625 | ... | ... | -0.072864 |
-0.002656 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.925 | 0.300 | 41.625 | ... | ... | -0.073987 |
-0.002675 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.925 | 0.300 | 43.625 | ... | ... | -0.075075 |
-0.002693 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.925 | 0.300 | 45.625 | ... | ... | -0.076131 |
-0.00271 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.925 | 0.300 | 47.625 | ... | ... | -0.077158 |
-0.002727 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.925 | 0.300 | 49.625 | ... | ... | -0.078158 |
-0.002743 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.925 | 0.300 | 51.625 | ... | ... | -0.079134 |
-0.002758 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.925 | 0.300 | 53.625 | ... | ... | -0.080086 |
-0.002773 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.925 | 0.300 | 55.625 | ... | ... | -0.081017 |
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.