Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020832 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005066 |
-0.020084 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005042 |
-0.019328 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005015 |
-0.018567 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.004987 |
-0.017801 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.004958 |
-0.01703 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.004926 |
-0.016256 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.004893 |
-0.015479 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.004858 |
-0.014698 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
-0.013915 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004782 |
-0.01313 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00474 |
-0.012736 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004717 |
-0.012342 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
-0.011948 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004671 |
-0.011553 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004647 |
-0.011158 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004621 |
-0.010762 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004595 |
-0.010366 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004568 |
-0.00997 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00454 |
-0.009574 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
-0.009177 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00448 |
-0.00878 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.004448 |
-0.008383 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
-0.007986 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
-0.007588 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
-0.00719 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004303 |
-0.006792 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004263 |
-0.006393 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
-0.005995 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
-0.005597 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004124 |
-0.005198 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004071 |
-0.004799 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
-0.004401 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
-0.004002 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
-0.003603 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
-0.003204 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003731 |
-0.002805 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006339 |
-0.007356 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.006137 |
-0.00685 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.010066 |
-0.013255 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.01289 |
-0.019672 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.175 | 0.075 | 0.100 | 0.200 | 0.100 | -0.021823 |
-0.027818 | 3.650 | 3.650 | 3.350 | -1.025 | 2.325 | 91000 | 0.300 | 0.100 | 0.200 | 0.150 | 0.150 | -0.027871 |
-0.035436 | 2.750 | 1.500 | 2.525 | -0.925 | 1.600 | 92000 | 0.575 | 0.200 | 0.375 | 0.650 | 0.275 | -0.035498 |
-0.03783 | 1.925 | 1 | 1.800 | -0.800 | 1 | 93000 | 0.975 | 0.325 | 0.650 | 1.050 | 0.500 | -0.037832 |
-0.035014 | 1.300 | 0.525 | 1.225 | -0.650 | 0.575 | 94000 | 1.550 | 0.475 | 1.075 | 0.850 | 0.850 | -0.034953 |
-0.027648 | 0.800 | 0.775 | 0.775 | -0.475 | 0.300 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | -0.027595 |
-0.021713 | 0.475 | 0.375 | 0.450 | -0.275 | 0.175 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | -0.021765 |
-0.015856 | 0.300 | 0.175 | 0.250 | -0.150 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | -0.016133 |
-0.013618 | 0.175 | 0.075 | 0.125 | -0.050 | 0.075 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | -0.010717 |
-0.01049 | 0.100 | 0.100 | 0.100 | -0.050 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | -0.011382 |
-0.00633 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | -0.007815 |
-0.006508 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | -0.008284 |
-0.006666 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | -0.003583 |
-0.003883 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | -0.003982 |
-0.00395 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | -0.004381 |
-0.004012 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | -0.00478 |
-0.004069 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | -0.005179 |
-0.004122 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | -0.005578 |
-0.004171 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | -0.005976 |
-0.004218 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | -0.006375 |
-0.004261 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | -0.006774 |
-0.004302 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | -0.007172 |
-0.004342 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | -0.007571 |
-0.004379 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | -0.007969 |
-0.004414 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | -0.008367 |
-0.004447 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | -0.008766 |
-0.004481 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | -0.009164 |
-0.004511 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | -0.009562 |
-0.004541 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | -0.00996 |
-0.004569 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | -0.010358 |
-0.004597 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | -0.010756 |
-0.004623 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | -0.011153 |
-0.004649 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | -0.011551 |
-0.004674 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | -0.011948 |
-0.004698 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | -0.012345 |
-0.004743 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | -0.01314 |
-0.004787 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | -0.013933 |
-0.004828 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | -0.014727 |
-0.004866 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | -0.01552 |
-0.004903 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | -0.016312 |
-0.004939 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | -0.017104 |
-0.004972 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | -0.017895 |
-0.005004 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | -0.018686 |
-0.005035 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | -0.019476 |
-0.005064 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | -0.020266 |
-0.005092 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | -0.021056 |
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.