Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020186 | ... | ... | 90.425 | -0.500 | 89.925 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
-0.015234 | ... | ... | 56.425 | -0.500 | 55.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
-0.014727 | ... | ... | 54.425 | -0.500 | 53.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
-0.014215 | ... | ... | 52.425 | -0.500 | 51.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
-0.013696 | ... | ... | 50.425 | -0.500 | 49.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
-0.013173 | ... | ... | 48.425 | -0.500 | 47.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001547 |
-0.012645 | ... | ... | 46.425 | -0.500 | 45.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
-0.012113 | ... | ... | 44.425 | -0.500 | 43.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.002739 |
-0.011578 | ... | ... | 42.425 | -0.500 | 41.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.002719 |
-0.01104 | ... | ... | 40.425 | -0.500 | 39.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.002698 |
-0.010499 | ... | ... | 38.425 | -0.500 | 37.925 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004739 |
-0.009956 | ... | ... | 36.425 | -0.500 | 35.925 | 64000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004694 |
-0.009411 | ... | ... | 34.425 | -0.500 | 33.925 | 66000 | 0.050 | 0 | 0.050 | ... | ... | -0.004647 |
-0.008864 | ... | ... | 32.425 | -0.500 | 31.925 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.004596 |
-0.008315 | ... | ... | 30.425 | -0.500 | 29.925 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.004542 |
-0.007764 | ... | ... | 28.425 | -0.500 | 27.925 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.006211 |
-0.007489 | ... | ... | 27.425 | -0.500 | 26.925 | 73000 | 0.075 | 0 | 0.075 | ... | ... | -0.006167 |
-0.008533 | ... | ... | 26.425 | -0.475 | 25.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.00612 |
-0.008256 | ... | ... | 25.450 | -0.500 | 24.950 | 75000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.007624 |
-0.007979 | ... | ... | 24.450 | -0.500 | 23.950 | 76000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.007559 |
-0.008965 | ... | ... | 23.450 | -0.475 | 22.975 | 77000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.008917 |
-0.008684 | ... | ... | 22.450 | -0.475 | 21.975 | 78000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00883 |
-0.008402 | ... | ... | 21.475 | -0.500 | 20.975 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00874 |
-0.009322 | ... | ... | 20.475 | -0.475 | 20 | 80000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | -0.008644 |
-0.010186 | ... | ... | 19.500 | -0.475 | 19.025 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.011057 |
-0.009888 | ... | ... | 18.525 | -0.500 | 18.025 | 82000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | -0.010915 |
-0.010683 | ... | ... | 17.525 | -0.475 | 17.050 | 83000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | -0.010766 |
-0.011419 | ... | ... | 16.550 | -0.475 | 16.075 | 84000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.011729 |
-0.013069 | ... | ... | 15.600 | -0.475 | 15.125 | 85000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.013624 |
-0.013641 | ... | ... | 14.625 | -0.475 | 14.150 | 86000 | 0.300 | 0.050 | 0.250 | 0.275 | 0.275 | -0.015296 |
-0.015021 | ... | ... | 13.675 | -0.475 | 13.200 | 87000 | 0.325 | 0.025 | 0.300 | 0.350 | 0.350 | -0.01589 |
-0.016239 | ... | ... | 12.725 | -0.475 | 12.250 | 88000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.017227 |
-0.018044 | ... | ... | 11.775 | -0.450 | 11.325 | 89000 | 0.450 | 0.050 | 0.400 | 0.475 | 0.425 | -0.019131 |
-0.019577 | ... | ... | 10.850 | -0.450 | 10.400 | 90000 | 0.525 | 0.050 | 0.475 | 0.575 | 0.575 | -0.020726 |
-0.021472 | ... | ... | 9.925 | -0.425 | 9.500 | 91000 | 0.625 | 0.075 | 0.550 | 0.625 | 0.600 | -0.022654 |
-0.023562 | ... | ... | 9.025 | -0.400 | 8.625 | 92000 | 0.725 | 0.075 | 0.650 | 0.775 | 0.600 | -0.024179 |
-0.025686 | ... | ... | 8.150 | -0.375 | 7.775 | 93000 | 0.875 | 0.100 | 0.775 | 0.900 | 0.800 | -0.026337 |
-0.027701 | ... | ... | 7.300 | -0.350 | 6.950 | 94000 | 1.050 | 0.125 | 0.925 | 1.150 | 0.975 | -0.028354 |
-0.02947 | ... | ... | 6.500 | -0.350 | 6.150 | 95000 | 1.250 | 0.150 | 1.100 | 1.300 | 1.250 | -0.030099 |
-0.031239 | 5.225 | 5.225 | 5.725 | -0.325 | 5.400 | 96000 | 1.500 | 0.175 | 1.325 | 1.575 | 1.400 | -0.031822 |
-0.032786 | 4.875 | 4.825 | 5 | -0.300 | 4.700 | 97000 | 1.800 | 0.200 | 1.600 | 1.800 | 1.775 | -0.033305 |
-0.034245 | 3.975 | 3.825 | 4.350 | -0.275 | 4.075 | 98000 | 2.150 | 0.225 | 1.925 | 2.250 | 2.200 | -0.034376 |
-0.034843 | ... | ... | 3.725 | -0.250 | 3.475 | 99000 | 2.550 | 0.225 | 2.325 | 2.725 | 2.625 | -0.034909 |
-0.035115 | 3 | 2.725 | 3.200 | -0.250 | 2.950 | 100000 | 3.025 | 0.250 | 2.775 | 3.250 | 2.775 | -0.03511 |
-0.034726 | 2.650 | 2.300 | 2.725 | -0.250 | 2.475 | 101000 | 3.550 | 0.250 | 3.300 | 3.600 | 3.525 | -0.034649 |
-0.034004 | 2.175 | 1.925 | 2.300 | -0.225 | 2.075 | 102000 | 4.150 | 0.300 | 3.850 | 4.350 | 3.950 | -0.033864 |
-0.032739 | 1.775 | 1.600 | 1.925 | -0.200 | 1.725 | 103000 | 4.800 | 0.300 | 4.500 | 5 | 5 | -0.032552 |
-0.031435 | 1.675 | 1.350 | 1.600 | -0.150 | 1.450 | 104000 | 5.500 | 0.325 | 5.175 | 5.800 | 5.700 | -0.030844 |
-0.029552 | 1.225 | 1.100 | 1.350 | -0.150 | 1.200 | 105000 | 6.250 | 0.350 | 5.900 | 6.600 | 6.450 | -0.028919 |
-0.027182 | 1.125 | 0.900 | 1.125 | -0.150 | 0.975 | 106000 | 7.025 | 0.375 | 6.650 | ... | ... | -0.026531 |
-0.025479 | 0.825 | 0.800 | 0.925 | -0.100 | 0.825 | 107000 | 7.850 | 0.375 | 7.475 | 8.250 | 8.100 | -0.024311 |
-0.02316 | 0.725 | 0.600 | 0.775 | -0.100 | 0.675 | 108000 | 8.700 | 0.400 | 8.300 | 9.025 | 9.025 | -0.021974 |
-0.020841 | 0.575 | 0.550 | 0.650 | -0.100 | 0.550 | 109000 | 9.575 | 0.400 | 9.175 | ... | ... | -0.019667 |
-0.018685 | 0.500 | 0.425 | 0.525 | -0.075 | 0.450 | 110000 | 10.500 | 0.425 | 10.075 | ... | ... | -0.018277 |
-0.016873 | 0.425 | 0.375 | 0.450 | -0.075 | 0.375 | 111000 | 11.400 | 0.425 | 10.975 | ... | ... | -0.015826 |
-0.015598 | 0.350 | 0.300 | 0.375 | -0.050 | 0.325 | 112000 | 12.350 | 0.450 | 11.900 | 12.375 | 12.375 | -0.014656 |
-0.014116 | 0.250 | 0.250 | 0.325 | -0.050 | 0.275 | 113000 | 13.300 | 0.450 | 12.850 | ... | ... | -0.013316 |
-0.012415 | 0.250 | 0.225 | 0.275 | -0.050 | 0.225 | 114000 | 14.250 | 0.450 | 13.800 | ... | ... | -0.011802 |
-0.011572 | ... | ... | 0.225 | -0.025 | 0.200 | 115000 | 15.200 | 0.450 | 14.750 | 15.225 | 15.225 | -0.010104 |
-0.010635 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 116000 | 16.175 | 0.450 | 15.725 | ... | ... | -0.009334 |
-0.009599 | ... | ... | 0.175 | -0.025 | 0.150 | 117000 | 17.150 | 0.450 | 16.700 | ... | ... | -0.008498 |
-0.008459 | ... | ... | 0.150 | -0.025 | 0.125 | 118000 | 18.150 | 0.475 | 17.675 | ... | ... | -0.008791 |
-0.007202 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 19.125 | 0.475 | 18.650 | ... | ... | -0.007883 |
-0.007283 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 120000 | 20.125 | 0.500 | 19.625 | ... | ... | -0.008167 |
-0.007361 | ... | ... | 0.100 | 0 | 0.100 | 121000 | 21.100 | 0.475 | 20.625 | ... | ... | -0.007191 |
-0.005927 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 22.100 | 0.500 | 21.600 | ... | ... | -0.007471 |
-0.005981 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 123000 | 23.100 | 0.500 | 22.600 | ... | ... | -0.00775 |
-0.006033 | ... | ... | 0.075 | 0 | 0.075 | 124000 | 24.075 | 0.500 | 23.575 | ... | ... | -0.006709 |
-0.004396 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 25.075 | 0.500 | 24.575 | ... | ... | -0.006986 |
-0.004429 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 26.075 | 0.500 | 25.575 | ... | ... | -0.007264 |
-0.004461 | ... | ... | 0.050 | 0 | 0.050 | 127000 | 27.075 | 0.500 | 26.575 | ... | ... | -0.007542 |
-0.004492 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 28.075 | 0.500 | 27.575 | ... | ... | -0.007819 |
-0.004521 | ... | ... | 0.050 | 0 | 0.050 | 129000 | 29.075 | 0.500 | 28.575 | ... | ... | -0.008096 |
-0.00455 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 30.075 | 0.500 | 29.575 | ... | ... | -0.008374 |
-0.004578 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 31.075 | 0.500 | 30.575 | ... | ... | -0.008651 |
-0.004605 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 32.075 | 0.500 | 31.575 | ... | ... | -0.008928 |
-0.004631 | ... | ... | 0.050 | 0 | 0.050 | 133000 | 33.075 | 0.500 | 32.575 | ... | ... | -0.009205 |
-0.004656 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 34.075 | 0.500 | 33.575 | ... | ... | -0.009482 |
-0.004681 | ... | ... | 0.050 | 0 | 0.050 | 135000 | 35.075 | 0.500 | 34.575 | ... | ... | -0.009758 |
-0.002659 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 36.075 | 0.500 | 35.575 | ... | ... | -0.010035 |
-0.002682 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 38.075 | 0.500 | 37.575 | ... | ... | -0.010588 |
-0.002705 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 40.075 | 0.500 | 39.575 | ... | ... | -0.01114 |
-0.002727 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 42.075 | 0.500 | 41.575 | ... | ... | -0.011692 |
-0.002747 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 44.075 | 0.500 | 43.575 | ... | ... | -0.012243 |
-0.002767 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 46.075 | 0.500 | 45.575 | ... | ... | -0.012794 |
-0.002786 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 48.075 | 0.500 | 47.575 | ... | ... | -0.013345 |
-0.001561 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.075 | 0.500 | 49.575 | ... | ... | -0.013894 |
-0.00157 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.075 | 0.500 | 51.575 | ... | ... | -0.014444 |
-0.001579 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.075 | 0.500 | 53.575 | ... | ... | -0.014992 |
-0.001587 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.075 | 0.500 | 55.575 | ... | ... | -0.015541 |
-0.001595 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.075 | 0.500 | 57.575 | ... | ... | -0.016088 |
-0.001603 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 60.075 | 0.500 | 59.575 | ... | ... | -0.016635 |
-0.001611 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 62.075 | 0.500 | 61.575 | ... | ... | -0.017182 |
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.