Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.01272 | ... | ... | 56.500 | -0.050 | 56.450 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
-0.012308 | ... | ... | 54.500 | -0.050 | 54.450 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.001744 |
-0.011889 | ... | ... | 52.500 | -0.050 | 52.450 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.001735 |
-0.011465 | ... | ... | 50.500 | -0.050 | 50.450 | 52000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001725 |
-0.011036 | ... | ... | 48.500 | -0.050 | 48.450 | 54000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001715 |
-0.010602 | ... | ... | 46.500 | -0.050 | 46.450 | 56000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001704 |
-0.010165 | ... | ... | 44.500 | -0.050 | 44.450 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.003004 |
-0.009724 | ... | ... | 42.500 | -0.050 | 42.450 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.002981 |
-0.009281 | ... | ... | 40.500 | -0.050 | 40.450 | 62000 | 0.050 | 0 | 0.050 | ... | ... | -0.002956 |
-0.008834 | ... | ... | 38.500 | -0.050 | 38.450 | 64000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00293 |
-0.008386 | ... | ... | 36.500 | -0.050 | 36.450 | 66000 | 0.075 | 0 | 0.075 | ... | ... | -0.004031 |
-0.007935 | ... | ... | 34.500 | -0.050 | 34.450 | 68000 | 0.075 | 0 | 0.075 | ... | ... | -0.003989 |
-0.007482 | ... | ... | 32.500 | -0.050 | 32.450 | 70000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003944 |
-0.007027 | ... | ... | 30.525 | -0.075 | 30.450 | 72000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004898 |
-0.007289 | ... | ... | 28.525 | -0.050 | 28.475 | 74000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005759 |
-0.007532 | ... | ... | 26.550 | -0.050 | 26.500 | 76000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006535 |
-0.007983 | ... | ... | 25.575 | -0.050 | 25.525 | 77000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.007299 |
-0.007751 | ... | ... | 24.600 | -0.075 | 24.525 | 78000 | 0.200 | -0.025 | 0.225 | 0.225 | 0.225 | -0.008012 |
-0.008181 | ... | ... | 23.625 | -0.075 | 23.550 | 79000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.250 | -0.008678 |
-0.00859 | ... | ... | 22.650 | -0.075 | 22.575 | 80000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.009299 |
-0.009591 | ... | ... | 21.675 | -0.050 | 21.625 | 81000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.009878 |
-0.009941 | ... | ... | 20.725 | -0.075 | 20.650 | 82000 | 0.325 | 0 | 0.325 | ... | ... | -0.011052 |
-0.010836 | ... | ... | 19.775 | -0.075 | 19.700 | 83000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.011524 |
-0.011667 | ... | ... | 18.825 | -0.075 | 18.750 | 84000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.012533 |
-0.012433 | ... | ... | 17.875 | -0.075 | 17.800 | 85000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.013448 |
-0.013624 | ... | ... | 16.950 | -0.075 | 16.875 | 86000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.01478 |
-0.014701 | ... | ... | 16.025 | -0.075 | 15.950 | 87000 | 0.600 | -0.025 | 0.625 | 0.625 | 0.575 | -0.015966 |
-0.015667 | ... | ... | 15.125 | -0.100 | 15.025 | 88000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.017014 |
-0.016931 | ... | ... | 14.225 | -0.100 | 14.125 | 89000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.018342 |
-0.018415 | ... | ... | 13.350 | -0.100 | 13.250 | 90000 | 0.875 | -0.050 | 0.925 | 1.025 | 0.950 | -0.019486 |
-0.019695 | ... | ... | 12.475 | -0.100 | 12.375 | 91000 | 1 | -0.050 | 1.050 | ... | ... | -0.02081 |
-0.020775 | ... | ... | 11.625 | -0.125 | 11.500 | 92000 | 1.125 | -0.075 | 1.200 | 1.350 | 1.300 | -0.021911 |
-0.022268 | ... | ... | 10.800 | -0.125 | 10.675 | 93000 | 1.300 | -0.075 | 1.375 | ... | ... | -0.023407 |
-0.023758 | ... | ... | 10 | -0.125 | 9.875 | 94000 | 1.475 | -0.075 | 1.550 | 1.725 | 1.700 | -0.024598 |
-0.025187 | ... | ... | 9.225 | -0.125 | 9.100 | 95000 | 1.700 | -0.075 | 1.775 | 2 | 2 | -0.026014 |
-0.026506 | ... | ... | 8.475 | -0.125 | 8.350 | 96000 | 1.950 | -0.075 | 2.025 | 2.250 | 1.850 | -0.027301 |
-0.027668 | ... | ... | 7.750 | -0.125 | 7.625 | 97000 | 2.225 | -0.075 | 2.300 | 2.500 | 2.500 | -0.028416 |
-0.028842 | ... | ... | 7.075 | -0.125 | 6.950 | 98000 | 2.525 | -0.075 | 2.600 | ... | ... | -0.029322 |
-0.029759 | ... | ... | 6.450 | -0.150 | 6.300 | 99000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.030183 |
-0.030582 | 5.375 | 5.175 | 5.850 | -0.150 | 5.700 | 100000 | 3.275 | -0.075 | 3.350 | 3.600 | 3.250 | -0.03094 |
-0.031087 | ... | ... | 5.275 | -0.150 | 5.125 | 101000 | 3.700 | -0.100 | 3.800 | ... | ... | -0.031373 |
-0.03144 | 5.050 | 5.050 | 4.750 | -0.150 | 4.600 | 102000 | 4.150 | -0.100 | 4.250 | 4.750 | 4.750 | -0.031473 |
-0.03145 | 4.350 | 3.700 | 4.250 | -0.150 | 4.100 | 103000 | 4.650 | -0.100 | 4.750 | ... | ... | -0.031411 |
-0.031299 | 3.925 | 3.250 | 3.775 | -0.125 | 3.650 | 104000 | 5.200 | -0.075 | 5.275 | ... | ... | -0.031189 |
-0.030813 | 3.475 | 3.475 | 3.350 | -0.125 | 3.225 | 105000 | 5.750 | -0.075 | 5.825 | ... | ... | -0.030448 |
-0.0302 | ... | ... | 2.950 | -0.100 | 2.850 | 106000 | 6.375 | -0.050 | 6.425 | 6.950 | 6.900 | -0.02977 |
-0.029296 | ... | ... | 2.600 | -0.100 | 2.500 | 107000 | 7.025 | -0.025 | 7.050 | ... | ... | -0.028811 |
-0.028124 | 2.025 | 1.925 | 2.250 | -0.075 | 2.175 | 108000 | 7.700 | -0.025 | 7.725 | 8.225 | 8.225 | -0.027596 |
-0.026951 | 1.900 | 1.900 | 1.975 | -0.075 | 1.900 | 109000 | 8.400 | -0.025 | 8.425 | 8.825 | 8.825 | -0.026152 |
-0.025604 | 1.750 | 1.750 | 1.700 | -0.050 | 1.650 | 110000 | 9.150 | 0 | 9.150 | 9.700 | 9.700 | -0.024776 |
-0.024411 | ... | ... | 1.475 | -0.025 | 1.450 | 111000 | 9.925 | 0 | 9.925 | ... | ... | -0.023288 |
-0.022875 | ... | ... | 1.300 | -0.050 | 1.250 | 112000 | 10.725 | 0 | 10.725 | ... | ... | -0.021737 |
-0.021312 | 1.250 | 1.050 | 1.125 | -0.050 | 1.075 | 113000 | 11.550 | 0 | 11.550 | ... | ... | -0.020182 |
-0.020151 | ... | ... | 0.975 | -0.025 | 0.950 | 114000 | 12.425 | 0.025 | 12.400 | ... | ... | -0.019047 |
-0.018761 | 0.800 | 0.750 | 0.850 | -0.025 | 0.825 | 115000 | 13.275 | 0 | 13.275 | ... | ... | -0.01732 |
-0.017553 | 0.650 | 0.650 | 0.750 | -0.025 | 0.725 | 116000 | 14.175 | 0.025 | 14.150 | ... | ... | -0.016158 |
-0.016155 | ... | ... | 0.650 | -0.025 | 0.625 | 117000 | 15.075 | 0.025 | 15.050 | ... | ... | -0.014832 |
-0.015043 | ... | ... | 0.575 | -0.025 | 0.550 | 118000 | 16 | 0.025 | 15.975 | ... | ... | -0.013812 |
-0.013785 | 0.475 | 0.475 | 0.500 | -0.025 | 0.475 | 119000 | 16.925 | 0.025 | 16.900 | ... | ... | -0.012676 |
-0.012928 | ... | ... | 0.450 | -0.025 | 0.425 | 120000 | 17.850 | 0.025 | 17.825 | ... | ... | -0.01142 |
-0.011978 | ... | ... | 0.400 | -0.025 | 0.375 | 121000 | 18.800 | 0.025 | 18.775 | ... | ... | -0.010604 |
-0.010931 | ... | ... | 0.350 | -0.025 | 0.325 | 122000 | 19.775 | 0.050 | 19.725 | 20.325 | 20.325 | -0.010301 |
-0.009778 | 0.350 | 0.350 | 0.300 | -0.025 | 0.275 | 123000 | 20.725 | 0.025 | 20.700 | ... | ... | -0.009376 |
-0.009212 | 0.250 | 0.250 | 0.275 | -0.025 | 0.250 | 124000 | 21.700 | 0.050 | 21.650 | ... | ... | -0.00901 |
-0.008602 | ... | ... | 0.250 | -0.025 | 0.225 | 125000 | 22.675 | 0.050 | 22.625 | ... | ... | -0.008623 |
-0.007947 | ... | ... | 0.225 | -0.025 | 0.200 | 126000 | 23.650 | 0.050 | 23.600 | ... | ... | -0.008214 |
-0.007245 | ... | ... | 0.200 | -0.025 | 0.175 | 127000 | 24.625 | 0.050 | 24.575 | ... | ... | -0.007785 |
-0.007311 | ... | ... | 0.175 | 0 | 0.175 | 128000 | 25.600 | 0.025 | 25.575 | ... | ... | -0.007335 |
-0.006546 | ... | ... | 0.175 | -0.025 | 0.150 | 129000 | 26.600 | 0.050 | 26.550 | ... | ... | -0.007567 |
-0.0066 | ... | ... | 0.150 | 0 | 0.150 | 130000 | 27.575 | 0.025 | 27.550 | ... | ... | -0.007097 |
-0.005769 | ... | ... | 0.125 | 0 | 0.125 | 131000 | 28.575 | 0.050 | 28.525 | ... | ... | -0.007327 |
-0.005811 | ... | ... | 0.125 | 0 | 0.125 | 132000 | 29.575 | 0.050 | 29.525 | ... | ... | -0.007558 |
-0.004907 | ... | ... | 0.125 | -0.025 | 0.100 | 133000 | 30.550 | 0.025 | 30.525 | ... | ... | -0.007068 |
-0.00494 | ... | ... | 0.100 | 0 | 0.100 | 134000 | 31.550 | 0.050 | 31.500 | ... | ... | -0.007298 |
-0.004971 | ... | ... | 0.100 | 0 | 0.100 | 135000 | 32.550 | 0.050 | 32.500 | ... | ... | -0.007528 |
-0.003974 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 136000 | 33.550 | 0.050 | 33.500 | ... | ... | -0.007758 |
-0.003997 | ... | ... | 0.075 | 0 | 0.075 | 137000 | 34.550 | 0.050 | 34.500 | ... | ... | -0.007988 |
-0.004019 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 35.550 | 0.050 | 35.500 | ... | ... | -0.008217 |
-0.004061 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 37.550 | 0.050 | 37.500 | ... | ... | -0.008676 |
-0.00295 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 39.550 | 0.050 | 39.500 | ... | ... | -0.009135 |
-0.002977 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 41.550 | 0.050 | 41.500 | ... | ... | -0.009593 |
-0.003002 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 43.550 | 0.050 | 43.500 | ... | ... | -0.01005 |
-0.003025 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 45.550 | 0.050 | 45.500 | ... | ... | -0.010507 |
-0.001715 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 47.550 | 0.050 | 47.500 | ... | ... | -0.010963 |
-0.001727 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 49.550 | 0.050 | 49.500 | ... | ... | -0.011419 |
-0.001738 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 51.550 | 0.050 | 51.500 | ... | ... | -0.011874 |
-0.001748 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 53.550 | 0.050 | 53.500 | ... | ... | -0.012329 |
-0.001758 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 55.550 | 0.050 | 55.500 | ... | ... | -0.012783 |
-0.001768 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 57.550 | 0.050 | 57.500 | ... | ... | -0.013236 |
-0.001777 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 59.550 | 0.050 | 59.500 | ... | ... | -0.013689 |
-0.000993 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 61.550 | 0.050 | 61.500 | ... | ... | -0.014142 |
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.