Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.021514 | ... | ... | 53.075 | -0.650 | 52.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.005978 |
-0.020729 | ... | ... | 51.075 | -0.650 | 50.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.005949 |
-0.019938 | ... | ... | 49.075 | -0.650 | 48.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.005917 |
-0.019141 | ... | ... | 47.075 | -0.650 | 46.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.005884 |
-0.018338 | ... | ... | 45.075 | -0.650 | 44.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.005849 |
-0.017532 | ... | ... | 43.075 | -0.650 | 42.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.005811 |
-0.016723 | ... | ... | 41.075 | -0.650 | 40.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
-0.01591 | ... | ... | 39.075 | -0.650 | 38.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.005729 |
-0.015094 | ... | ... | 37.075 | -0.650 | 36.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005684 |
-0.014276 | ... | ... | 35.075 | -0.650 | 34.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005637 |
-0.013455 | ... | ... | 33.075 | -0.650 | 32.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005586 |
-0.013044 | ... | ... | 32.075 | -0.650 | 31.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.005559 |
-0.012632 | ... | ... | 31.075 | -0.650 | 30.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005532 |
-0.01222 | ... | ... | 30.075 | -0.650 | 29.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.005504 |
-0.011808 | ... | ... | 29.075 | -0.650 | 28.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005474 |
-0.011395 | ... | ... | 28.075 | -0.650 | 27.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005444 |
-0.010982 | ... | ... | 27.075 | -0.650 | 26.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005412 |
-0.010569 | ... | ... | 26.075 | -0.650 | 25.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.00538 |
-0.010155 | ... | ... | 25.075 | -0.650 | 24.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005345 |
-0.009741 | ... | ... | 24.075 | -0.650 | 23.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005309 |
-0.009327 | ... | ... | 23.075 | -0.650 | 22.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005272 |
-0.008913 | ... | ... | 22.075 | -0.650 | 21.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005234 |
-0.008498 | ... | ... | 21.075 | -0.650 | 20.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005193 |
-0.008083 | ... | ... | 20.075 | -0.650 | 19.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.00515 |
-0.007668 | ... | ... | 19.075 | -0.650 | 18.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
-0.007253 | ... | ... | 18.075 | -0.650 | 17.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
-0.006837 | ... | ... | 17.075 | -0.650 | 16.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005008 |
-0.006422 | ... | ... | 16.075 | -0.650 | 15.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
-0.006006 | ... | ... | 15.075 | -0.650 | 14.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004898 |
-0.00559 | ... | ... | 14.075 | -0.650 | 13.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004838 |
-0.005174 | ... | ... | 13.075 | -0.650 | 12.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004772 |
-0.004758 | ... | ... | 12.075 | -0.650 | 11.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004703 |
-0.004342 | ... | ... | 11.075 | -0.650 | 10.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004626 |
-0.003926 | ... | ... | 10.075 | -0.650 | 9.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
-0.003509 | ... | ... | 9.075 | -0.650 | 8.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
-0.003093 | ... | ... | 8.075 | -0.650 | 7.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004347 |
-0.002676 | ... | ... | 7.075 | -0.650 | 6.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
-0.00226 | ... | ... | 6.100 | -0.675 | 5.425 | 87000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004092 |
-0.007583 | ... | ... | 5.100 | -0.650 | 4.450 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006783 |
-0.006952 | ... | ... | 4.125 | -0.675 | 3.450 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.010821 |
-0.016392 | ... | ... | 3.200 | -0.675 | 2.525 | 90000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | -0.019077 |
-0.025966 | ... | ... | 2.300 | -0.625 | 1.675 | 91000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.027755 |
-0.032795 | 1.525 | 1.150 | 1.525 | -0.550 | 0.975 | 92000 | 0.550 | 0.100 | 0.450 | 0.500 | 0.500 | -0.032824 |
-0.031339 | 0.850 | 0.500 | 0.900 | -0.425 | 0.475 | 93000 | 1.050 | 0.225 | 0.825 | 0.900 | 0.850 | -0.031301 |
-0.025002 | 0.400 | 0.225 | 0.500 | -0.275 | 0.225 | 94000 | 1.800 | 0.375 | 1.425 | 1.700 | 1.550 | -0.024963 |
-0.01942 | 0.175 | 0.175 | 0.300 | -0.175 | 0.125 | 95000 | 2.700 | 0.500 | 2.200 | 2.650 | 2.650 | -0.019494 |
-0.010939 | 0.100 | 0.075 | 0.200 | -0.150 | 0.050 | 96000 | 3.625 | 0.525 | 3.100 | ... | ... | -0.011339 |
-0.006833 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 97000 | 4.600 | 0.550 | 4.050 | ... | ... | -0.007673 |
-0.007135 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 98000 | 5.600 | 0.600 | 5 | ... | ... | -0.008242 |
-0.00739 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 99000 | 6.575 | 0.600 | 5.975 | ... | ... | -0.002739 |
-0.004363 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 100000 | 7.575 | 0.625 | 6.950 | ... | ... | -0.003155 |
-0.004465 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 8.575 | 0.625 | 7.950 | ... | ... | -0.003572 |
-0.004556 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 9.575 | 0.650 | 8.925 | ... | ... | -0.003988 |
-0.004638 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.575 | 0.650 | 9.925 | ... | ... | -0.004405 |
-0.004714 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.575 | 0.650 | 10.925 | ... | ... | -0.004821 |
-0.004783 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.575 | 0.650 | 11.925 | ... | ... | -0.005237 |
-0.004848 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.575 | 0.650 | 12.925 | ... | ... | -0.005653 |
-0.004907 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.575 | 0.650 | 13.925 | ... | ... | -0.006069 |
-0.004963 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.575 | 0.650 | 14.925 | ... | ... | -0.006485 |
-0.005017 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.575 | 0.650 | 15.925 | ... | ... | -0.006901 |
-0.005066 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.575 | 0.650 | 16.925 | ... | ... | -0.007317 |
-0.005113 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.575 | 0.650 | 17.925 | ... | ... | -0.007733 |
-0.005159 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.575 | 0.650 | 18.925 | ... | ... | -0.008149 |
-0.0052 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.575 | 0.650 | 19.925 | ... | ... | -0.008564 |
-0.005241 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.575 | 0.650 | 20.925 | ... | ... | -0.00898 |
-0.00528 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.575 | 0.650 | 21.925 | ... | ... | -0.009395 |
-0.005318 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.575 | 0.650 | 22.925 | ... | ... | -0.009811 |
-0.005353 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.575 | 0.650 | 23.925 | ... | ... | -0.010226 |
-0.005387 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.575 | 0.650 | 24.925 | ... | ... | -0.010642 |
-0.00542 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.575 | 0.650 | 25.925 | ... | ... | -0.011057 |
-0.005452 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.575 | 0.650 | 26.925 | ... | ... | -0.011472 |
-0.005483 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.575 | 0.650 | 27.925 | ... | ... | -0.011886 |
-0.005513 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.575 | 0.650 | 28.925 | ... | ... | -0.012301 |
-0.005542 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.575 | 0.650 | 29.925 | ... | ... | -0.012716 |
-0.00557 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.575 | 0.650 | 30.925 | ... | ... | -0.01313 |
-0.005622 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.575 | 0.650 | 32.925 | ... | ... | -0.013959 |
-0.005673 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.575 | 0.650 | 34.925 | ... | ... | -0.014787 |
-0.00572 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.575 | 0.650 | 36.925 | ... | ... | -0.015615 |
-0.005765 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.575 | 0.650 | 38.925 | ... | ... | -0.016443 |
-0.005808 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.575 | 0.650 | 40.925 | ... | ... | -0.017269 |
-0.005849 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.575 | 0.650 | 42.925 | ... | ... | -0.018096 |
-0.005888 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.575 | 0.650 | 44.925 | ... | ... | -0.018922 |
-0.005925 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.575 | 0.650 | 46.925 | ... | ... | -0.019747 |
-0.005961 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.575 | 0.650 | 48.925 | ... | ... | -0.020572 |
-0.005995 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.575 | 0.650 | 50.925 | ... | ... | -0.021396 |
-0.006028 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.575 | 0.650 | 52.925 | ... | ... | -0.022221 |
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.