Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020164 | ... | ... | 58.575 | -1.225 | 57.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
-0.019504 | ... | ... | 56.575 | -1.225 | 55.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003488 |
-0.018837 | ... | ... | 54.575 | -1.225 | 53.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
-0.018164 | ... | ... | 52.575 | -1.225 | 51.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
-0.017485 | ... | ... | 50.575 | -1.225 | 49.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
-0.016801 | ... | ... | 48.575 | -1.225 | 47.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
-0.016112 | ... | ... | 46.575 | -1.225 | 45.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
-0.01542 | ... | ... | 44.575 | -1.225 | 43.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
-0.014725 | ... | ... | 42.575 | -1.225 | 41.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
-0.014026 | ... | ... | 40.575 | -1.225 | 39.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
-0.013325 | ... | ... | 38.575 | -1.225 | 37.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
-0.012973 | ... | ... | 37.575 | -1.225 | 36.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
-0.012621 | ... | ... | 36.575 | -1.225 | 35.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003276 |
-0.012269 | ... | ... | 35.575 | -1.225 | 34.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
-0.011916 | ... | ... | 34.575 | -1.225 | 33.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
-0.011562 | ... | ... | 33.575 | -1.225 | 32.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
-0.011208 | ... | ... | 32.575 | -1.225 | 31.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
-0.010854 | ... | ... | 31.575 | -1.225 | 30.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
-0.010499 | ... | ... | 30.575 | -1.225 | 29.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003184 |
-0.010144 | ... | ... | 29.575 | -1.225 | 28.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
-0.009789 | ... | ... | 28.575 | -1.225 | 27.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
-0.009433 | ... | ... | 27.575 | -1.225 | 26.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
-0.009077 | ... | ... | 26.575 | -1.225 | 25.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
-0.008721 | ... | ... | 25.575 | -1.225 | 24.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
-0.008365 | ... | ... | 24.575 | -1.225 | 23.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
-0.008008 | ... | ... | 23.575 | -1.225 | 22.350 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
-0.007651 | ... | ... | 22.575 | -1.225 | 21.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
-0.007294 | ... | ... | 21.575 | -1.225 | 20.350 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
-0.006936 | ... | ... | 20.575 | -1.225 | 19.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
-0.006579 | ... | ... | 19.575 | -1.225 | 18.350 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
-0.006221 | ... | ... | 18.575 | -1.225 | 17.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
-0.005863 | ... | ... | 17.575 | -1.225 | 16.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.002896 |
-0.005505 | ... | ... | 16.575 | -1.225 | 15.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
-0.005147 | ... | ... | 15.575 | -1.225 | 14.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
-0.004789 | ... | ... | 14.575 | -1.225 | 13.350 | 84000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.002797 |
-0.00443 | ... | ... | 13.575 | -1.225 | 12.350 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.004855 |
-0.004072 | ... | ... | 12.575 | -1.225 | 11.350 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004776 |
-0.003714 | ... | ... | 11.575 | -1.225 | 10.350 | 87000 | 0.025 | 0 | 0.025 | 0.075 | 0.025 | -0.00469 |
-0.006685 | ... | ... | 10.600 | -1.225 | 9.375 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.004597 |
-0.006297 | ... | ... | 9.600 | -1.225 | 8.375 | 89000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007746 |
-0.008701 | ... | ... | 8.600 | -1.200 | 7.400 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007526 |
-0.010666 | 6.625 | 6.625 | 7.625 | -1.200 | 6.425 | 91000 | 0.075 | 0 | 0.075 | ... | ... | -0.009901 |
-0.012215 | ... | ... | 6.650 | -1.200 | 5.450 | 92000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.013827 |
-0.016784 | ... | ... | 5.675 | -1.150 | 4.525 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | -0.016616 |
-0.021053 | 3.950 | 3.950 | 4.750 | -1.125 | 3.625 | 94000 | 0.275 | 0.100 | 0.175 | 0.200 | 0.125 | -0.021055 |
-0.02722 | ... | ... | 3.900 | -1.075 | 2.825 | 95000 | 0.475 | 0.150 | 0.325 | 0.475 | 0.350 | -0.027307 |
-0.032402 | ... | ... | 3.100 | -0.975 | 2.125 | 96000 | 0.775 | 0.250 | 0.525 | ... | ... | -0.032484 |
-0.035596 | ... | ... | 2.375 | -0.825 | 1.550 | 97000 | 1.200 | 0.400 | 0.800 | 1.150 | 0.850 | -0.035621 |
-0.036063 | 1.625 | 1.225 | 1.750 | -0.650 | 1.100 | 98000 | 1.750 | 0.575 | 1.175 | ... | ... | -0.036017 |
-0.033585 | 1 | 1 | 1.275 | -0.525 | 0.750 | 99000 | 2.400 | 0.700 | 1.700 | ... | ... | -0.03349 |
-0.029383 | 0.750 | 0.725 | 0.875 | -0.375 | 0.500 | 100000 | 3.150 | 0.850 | 2.300 | ... | ... | -0.029291 |
-0.025523 | ... | ... | 0.625 | -0.275 | 0.350 | 101000 | 3.975 | 0.950 | 3.025 | ... | ... | -0.024242 |
-0.020235 | ... | ... | 0.425 | -0.200 | 0.225 | 102000 | 4.850 | 1 | 3.850 | ... | ... | -0.018784 |
-0.016022 | ... | ... | 0.275 | -0.125 | 0.150 | 103000 | 5.800 | 1.100 | 4.700 | ... | ... | -0.016388 |
-0.012424 | ... | ... | 0.175 | -0.075 | 0.100 | 104000 | 6.725 | 1.125 | 5.600 | ... | ... | -0.010837 |
-0.010361 | ... | ... | 0.125 | -0.050 | 0.075 | 105000 | 7.700 | 1.150 | 6.550 | ... | ... | -0.008839 |
-0.007808 | ... | ... | 0.100 | -0.050 | 0.050 | 106000 | 8.675 | 1.175 | 7.500 | ... | ... | -0.006414 |
-0.004626 | ... | ... | 0.075 | -0.050 | 0.025 | 107000 | 9.675 | 1.200 | 8.475 | ... | ... | -0.0068 |
-0.004717 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 10.650 | 1.200 | 9.450 | ... | ... | -0.003821 |
-0.004801 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 11.650 | 1.200 | 10.450 | ... | ... | -0.00418 |
-0.004878 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 12.650 | 1.200 | 11.450 | ... | ... | -0.004538 |
-0.004949 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 13.650 | 1.225 | 12.425 | ... | ... | -0.004897 |
-0.005016 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 14.650 | 1.225 | 13.425 | ... | ... | -0.005255 |
-0.002875 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 15.650 | 1.225 | 14.425 | ... | ... | -0.005614 |
-0.002905 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 16.650 | 1.225 | 15.425 | ... | ... | -0.005972 |
-0.002934 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.650 | 1.225 | 16.425 | ... | ... | -0.00633 |
-0.002961 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.650 | 1.225 | 17.425 | ... | ... | -0.006688 |
-0.002987 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.650 | 1.225 | 18.425 | ... | ... | -0.007047 |
-0.003011 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.650 | 1.225 | 19.425 | ... | ... | -0.007405 |
-0.003035 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.650 | 1.225 | 20.425 | ... | ... | -0.007762 |
-0.003058 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.650 | 1.225 | 21.425 | ... | ... | -0.00812 |
-0.003079 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.650 | 1.225 | 22.425 | ... | ... | -0.008478 |
-0.003099 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.650 | 1.225 | 23.425 | ... | ... | -0.008836 |
-0.003119 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.650 | 1.225 | 24.425 | ... | ... | -0.009193 |
-0.003138 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.650 | 1.225 | 25.425 | ... | ... | -0.009551 |
-0.003175 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.650 | 1.225 | 27.425 | ... | ... | -0.010266 |
-0.003208 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.650 | 1.225 | 29.425 | ... | ... | -0.01098 |
-0.00324 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.650 | 1.225 | 31.425 | ... | ... | -0.011694 |
-0.00327 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.650 | 1.225 | 33.425 | ... | ... | -0.012407 |
-0.003298 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.650 | 1.225 | 35.425 | ... | ... | -0.01312 |
-0.003325 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.650 | 1.225 | 37.425 | ... | ... | -0.013832 |
-0.00335 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.650 | 1.225 | 39.425 | ... | ... | -0.014544 |
-0.003374 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.650 | 1.225 | 41.425 | ... | ... | -0.015256 |
-0.003398 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.650 | 1.225 | 43.425 | ... | ... | -0.015967 |
-0.00342 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.650 | 1.225 | 45.425 | ... | ... | -0.016677 |
-0.003441 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.650 | 1.225 | 47.425 | ... | ... | -0.017388 |
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.