Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020821 | ... | ... | 54.025 | 0.125 | 54.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.004718 |
-0.02009 | ... | ... | 52.025 | 0.125 | 52.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
-0.019353 | ... | ... | 50.025 | 0.125 | 50.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.004672 |
-0.018609 | ... | ... | 48.025 | 0.125 | 48.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004646 |
-0.017861 | ... | ... | 46.025 | 0.125 | 46.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00462 |
-0.017109 | ... | ... | 44.025 | 0.125 | 44.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
-0.016352 | ... | ... | 42.025 | 0.125 | 42.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
-0.015592 | ... | ... | 40.025 | 0.125 | 40.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.00453 |
-0.014828 | ... | ... | 38.025 | 0.125 | 38.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004496 |
-0.014063 | ... | ... | 36.025 | 0.125 | 36.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004461 |
-0.013294 | ... | ... | 34.025 | 0.125 | 34.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
-0.01291 | ... | ... | 33.025 | 0.125 | 33.150 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
-0.012524 | ... | ... | 32.025 | 0.125 | 32.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004383 |
-0.012138 | ... | ... | 31.025 | 0.125 | 31.150 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
-0.011752 | ... | ... | 30.025 | 0.125 | 30.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
-0.011365 | ... | ... | 29.025 | 0.125 | 29.150 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
-0.010978 | ... | ... | 28.025 | 0.125 | 28.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
-0.010591 | ... | ... | 27.025 | 0.125 | 27.150 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
-0.010203 | ... | ... | 26.025 | 0.125 | 26.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004245 |
-0.009815 | ... | ... | 25.025 | 0.125 | 25.150 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.004219 |
-0.009427 | ... | ... | 24.025 | 0.125 | 24.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004192 |
-0.009038 | ... | ... | 23.025 | 0.125 | 23.150 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
-0.008649 | ... | ... | 22.025 | 0.125 | 22.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004134 |
-0.00826 | ... | ... | 21.025 | 0.125 | 21.150 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
-0.007871 | ... | ... | 20.025 | 0.125 | 20.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
-0.007481 | ... | ... | 19.025 | 0.125 | 19.150 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
-0.007091 | ... | ... | 18.025 | 0.125 | 18.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004 |
-0.006702 | ... | ... | 17.025 | 0.125 | 17.150 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
-0.006312 | ... | ... | 16.025 | 0.125 | 16.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003923 |
-0.005921 | ... | ... | 15.025 | 0.125 | 15.150 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
-0.005531 | ... | ... | 14.025 | 0.125 | 14.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003835 |
-0.005141 | ... | ... | 13.025 | 0.125 | 13.150 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003787 |
-0.00475 | ... | ... | 12.025 | 0.125 | 12.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
-0.00436 | ... | ... | 11.025 | 0.125 | 11.150 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003678 |
-0.003969 | ... | ... | 10.025 | 0.125 | 10.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
-0.003578 | ... | ... | 9.025 | 0.125 | 9.150 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
-0.003187 | ... | ... | 8.025 | 0.125 | 8.150 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.006069 |
-0.007431 | ... | ... | 7.050 | 0.125 | 7.175 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.005908 |
-0.006967 | ... | ... | 6.050 | 0.125 | 6.175 | 88000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.009806 |
-0.010109 | ... | ... | 5.075 | 0.125 | 5.200 | 89000 | 0.075 | 0 | 0.075 | ... | ... | -0.012756 |
-0.015196 | ... | ... | 4.125 | 0.125 | 4.250 | 90000 | 0.100 | 0 | 0.100 | 0.175 | 0.100 | -0.014896 |
-0.022552 | ... | ... | 3.225 | 0.125 | 3.350 | 91000 | 0.200 | 0 | 0.200 | ... | ... | -0.02251 |
-0.030628 | 2.850 | 2.050 | 2.400 | 0.125 | 2.525 | 92000 | 0.375 | 0 | 0.375 | 0.500 | 0.450 | -0.030697 |
-0.037106 | 1.775 | 1.775 | 1.650 | 0.150 | 1.800 | 93000 | 0.650 | 0.025 | 0.625 | 0.800 | 0.500 | -0.037176 |
-0.040784 | ... | ... | 1.050 | 0.175 | 1.225 | 94000 | 1.075 | 0.050 | 1.025 | 1.125 | 1 | -0.040795 |
-0.039203 | 0.875 | 0.875 | 0.650 | 0.125 | 0.775 | 95000 | 1.625 | 0 | 1.625 | ... | ... | -0.039147 |
-0.033135 | 0.375 | 0.375 | 0.425 | 0.025 | 0.450 | 96000 | 2.300 | -0.100 | 2.400 | ... | ... | -0.033055 |
-0.025463 | 0.225 | 0.225 | 0.225 | 0.025 | 0.250 | 97000 | 3.075 | -0.125 | 3.200 | ... | ... | -0.023688 |
-0.01714 | 0.175 | 0.125 | 0.125 | 0 | 0.125 | 98000 | 3.975 | -0.125 | 4.100 | ... | ... | -0.017343 |
-0.015535 | ... | ... | 0.075 | 0.025 | 0.100 | 99000 | 4.925 | -0.125 | 5.050 | ... | ... | -0.013064 |
-0.013173 | ... | ... | 0.050 | 0.025 | 0.075 | 100000 | 5.925 | -0.100 | 6.025 | ... | ... | -0.013857 |
-0.010054 | ... | ... | 0.025 | 0.025 | 0.050 | 101000 | 6.900 | -0.100 | 7 | ... | ... | -0.011142 |
-0.006023 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.875 | -0.100 | 7.975 | ... | ... | -0.007748 |
-0.006172 | ... | ... | 0.013 | 0.013 | 0.025 | 103000 | 8.850 | -0.125 | 8.975 | ... | ... | -0.003461 |
-0.003597 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 104000 | 9.850 | -0.125 | 9.975 | ... | ... | -0.003852 |
-0.003661 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.850 | -0.125 | 10.975 | ... | ... | -0.004243 |
-0.003718 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.850 | -0.125 | 11.975 | ... | ... | -0.004633 |
-0.003772 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.850 | -0.125 | 12.975 | ... | ... | -0.005024 |
-0.003821 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.850 | -0.125 | 13.975 | ... | ... | -0.005415 |
-0.003867 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.850 | -0.125 | 14.975 | ... | ... | -0.005805 |
-0.003911 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.850 | -0.125 | 15.975 | ... | ... | -0.006196 |
-0.003952 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.850 | -0.125 | 16.975 | ... | ... | -0.006586 |
-0.00399 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.850 | -0.125 | 17.975 | ... | ... | -0.006977 |
-0.004027 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.850 | -0.125 | 18.975 | ... | ... | -0.007367 |
-0.004062 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.850 | -0.125 | 19.975 | ... | ... | -0.007757 |
-0.004094 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.850 | -0.125 | 20.975 | ... | ... | -0.008148 |
-0.004126 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.850 | -0.125 | 21.975 | ... | ... | -0.008538 |
-0.004157 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.850 | -0.125 | 22.975 | ... | ... | -0.008928 |
-0.004185 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.850 | -0.125 | 23.975 | ... | ... | -0.009317 |
-0.004213 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.850 | -0.125 | 24.975 | ... | ... | -0.009707 |
-0.004239 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.850 | -0.125 | 25.975 | ... | ... | -0.010097 |
-0.004265 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.850 | -0.125 | 26.975 | ... | ... | -0.010487 |
-0.00429 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.850 | -0.125 | 27.975 | ... | ... | -0.010876 |
-0.004314 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.850 | -0.125 | 28.975 | ... | ... | -0.011265 |
-0.004337 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.850 | -0.125 | 29.975 | ... | ... | -0.011655 |
-0.004381 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.850 | -0.125 | 31.975 | ... | ... | -0.012433 |
-0.004422 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.850 | -0.125 | 33.975 | ... | ... | -0.013211 |
-0.004462 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.850 | -0.125 | 35.975 | ... | ... | -0.013988 |
-0.004499 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.850 | -0.125 | 37.975 | ... | ... | -0.014765 |
-0.004534 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.850 | -0.125 | 39.975 | ... | ... | -0.015542 |
-0.004567 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.850 | -0.125 | 41.975 | ... | ... | -0.016318 |
-0.0046 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.850 | -0.125 | 43.975 | ... | ... | -0.017093 |
-0.00463 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.850 | -0.125 | 45.975 | ... | ... | -0.017868 |
-0.004659 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.850 | -0.125 | 47.975 | ... | ... | -0.018643 |
-0.004687 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.850 | -0.125 | 49.975 | ... | ... | -0.019417 |
-0.004714 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.850 | -0.125 | 51.975 | ... | ... | -0.02019 |
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.