Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.015357 | ... | ... | 60.800 | 2.300 | 63.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001775 |
-0.014907 | ... | ... | 58.800 | 2.300 | 61.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
-0.014451 | ... | ... | 56.800 | 2.300 | 59.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
-0.01399 | ... | ... | 54.800 | 2.300 | 57.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
-0.013525 | ... | ... | 52.800 | 2.300 | 55.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
-0.013056 | ... | ... | 50.800 | 2.300 | 53.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
-0.012584 | ... | ... | 48.800 | 2.300 | 51.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001727 |
-0.012108 | ... | ... | 46.800 | 2.300 | 49.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
-0.01163 | ... | ... | 44.800 | 2.300 | 47.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
-0.011149 | ... | ... | 42.800 | 2.300 | 45.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
-0.010666 | ... | ... | 40.800 | 2.300 | 43.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001686 |
-0.010181 | ... | ... | 38.800 | 2.300 | 41.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
-0.009694 | ... | ... | 36.800 | 2.300 | 39.100 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001663 |
-0.009205 | ... | ... | 34.800 | 2.300 | 37.100 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.002951 |
-0.008715 | ... | ... | 32.800 | 2.300 | 35.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.002924 |
-0.00847 | ... | ... | 31.800 | 2.300 | 34.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.00291 |
-0.008224 | ... | ... | 30.800 | 2.300 | 33.100 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.002896 |
-0.007978 | ... | ... | 29.800 | 2.300 | 32.100 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.002881 |
-0.007732 | ... | ... | 28.800 | 2.300 | 31.100 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.002866 |
-0.007485 | ... | ... | 27.800 | 2.300 | 30.100 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.00285 |
-0.007238 | ... | ... | 26.800 | 2.300 | 29.100 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.002834 |
-0.006991 | ... | ... | 25.800 | 2.300 | 28.100 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002817 |
-0.006744 | ... | ... | 24.800 | 2.300 | 27.100 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.004933 |
-0.006497 | ... | ... | 23.800 | 2.300 | 26.100 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.004898 |
-0.006249 | ... | ... | 22.825 | 2.275 | 25.100 | 82000 | 0.050 | 0 | 0.050 | ... | ... | -0.004862 |
-0.007577 | ... | ... | 21.825 | 2.300 | 24.125 | 83000 | 0.050 | 0 | 0.050 | ... | ... | -0.004824 |
-0.007328 | ... | ... | 20.825 | 2.300 | 23.125 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004785 |
-0.007078 | ... | ... | 19.825 | 2.300 | 22.125 | 85000 | 0.075 | 0 | 0.075 | ... | ... | -0.006556 |
-0.006828 | ... | ... | 18.850 | 2.275 | 21.125 | 86000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.006494 |
-0.008057 | ... | ... | 17.850 | 2.300 | 20.150 | 87000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.006429 |
-0.007801 | ... | ... | 16.875 | 2.275 | 19.150 | 88000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.007969 |
-0.007543 | 16.250 | 16.250 | 15.875 | 2.275 | 18.150 | 89000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.007875 |
-0.008667 | 16.925 | 16.925 | 14.900 | 2.275 | 17.175 | 90000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.009239 |
-0.008397 | ... | ... | 13.925 | 2.250 | 16.175 | 91000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.009111 |
-0.009418 | 15.050 | 13.675 | 12.950 | 2.250 | 15.200 | 92000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.010313 |
-0.01035 | ... | ... | 11.975 | 2.250 | 14.225 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.011392 |
-0.011195 | 13.275 | 13.275 | 11.025 | 2.225 | 13.250 | 94000 | 0.200 | -0.050 | 0.250 | 0.200 | 0.200 | -0.012356 |
-0.011952 | 11.525 | 11.525 | 10.075 | 2.200 | 12.275 | 95000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | -0.013207 |
-0.013618 | ... | ... | 9.125 | 2.200 | 11.325 | 96000 | 0.250 | -0.100 | 0.350 | 0.300 | 0.250 | -0.013943 |
-0.014132 | ... | ... | 8.200 | 2.150 | 10.350 | 97000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.350 | -0.015504 |
-0.015414 | ... | ... | 7.300 | 2.100 | 9.400 | 98000 | 0.350 | -0.175 | 0.525 | 0.400 | 0.375 | -0.016805 |
-0.017244 | ... | ... | 6.425 | 2.050 | 8.475 | 99000 | 0.400 | -0.250 | 0.650 | 0.450 | 0.450 | -0.017848 |
-0.019387 | 7.175 | 7.150 | 5.575 | 2 | 7.575 | 100000 | 0.500 | -0.300 | 0.800 | 0.650 | 0.525 | -0.020034 |
-0.021613 | 6.675 | 6.675 | 4.775 | 1.925 | 6.700 | 101000 | 0.625 | -0.375 | 1 | 0.675 | 0.600 | -0.022273 |
-0.02371 | 5.900 | 4.600 | 4.025 | 1.825 | 5.850 | 102000 | 0.775 | -0.475 | 1.250 | 1.100 | 0.725 | -0.024354 |
-0.025948 | 4.475 | 4.475 | 3.350 | 1.700 | 5.050 | 103000 | 0.975 | -0.575 | 1.550 | 1.175 | 0.925 | -0.026552 |
-0.027966 | 4.325 | 3.200 | 2.725 | 1.575 | 4.300 | 104000 | 1.200 | -0.750 | 1.950 | 1.575 | 1.150 | -0.028102 |
-0.029465 | 3.600 | 2.550 | 2.200 | 1.400 | 3.600 | 105000 | 1.500 | -0.900 | 2.400 | 2.250 | 1.425 | -0.029573 |
-0.030202 | 3 | 2.100 | 1.750 | 1.200 | 2.950 | 106000 | 1.875 | -1.050 | 2.925 | 2.500 | 1.950 | -0.030601 |
-0.030628 | 2.350 | 1.650 | 1.350 | 1.050 | 2.400 | 107000 | 2.300 | -1.250 | 3.550 | 2.400 | 2.225 | -0.030634 |
-0.030278 | 2 | 1.175 | 1.050 | 0.875 | 1.925 | 108000 | 2.800 | -1.425 | 4.225 | 3.200 | 3.200 | -0.029893 |
-0.028832 | 1.500 | 1.150 | 0.800 | 0.700 | 1.500 | 109000 | 3.400 | -1.575 | 4.975 | ... | ... | -0.028733 |
-0.027145 | 1.200 | 0.650 | 0.600 | 0.575 | 1.175 | 110000 | 4.075 | -1.700 | 5.775 | ... | ... | -0.027016 |
-0.024746 | 0.750 | 0.650 | 0.450 | 0.450 | 0.900 | 111000 | 4.800 | -1.825 | 6.625 | 4.725 | 4.725 | -0.024616 |
-0.022439 | 0.700 | 0.450 | 0.350 | 0.350 | 0.700 | 112000 | 5.575 | -1.950 | 7.525 | ... | ... | -0.021797 |
-0.019561 | 0.500 | 0.500 | 0.275 | 0.250 | 0.525 | 113000 | 6.425 | -2.025 | 8.450 | ... | ... | -0.019537 |
-0.017011 | 0.450 | 0.425 | 0.200 | 0.200 | 0.400 | 114000 | 7.275 | -2.100 | 9.375 | ... | ... | -0.016372 |
-0.01446 | 0.225 | 0.225 | 0.150 | 0.150 | 0.300 | 115000 | 8.175 | -2.150 | 10.325 | ... | ... | -0.013881 |
-0.012162 | ... | ... | 0.125 | 0.100 | 0.225 | 116000 | 9.100 | -2.175 | 11.275 | ... | ... | -0.011686 |
-0.010412 | ... | ... | 0.100 | 0.075 | 0.175 | 117000 | 10.050 | -2.200 | 12.250 | ... | ... | -0.010073 |
-0.008301 | ... | ... | 0.075 | 0.050 | 0.125 | 118000 | 11 | -2.225 | 13.225 | ... | ... | -0.008165 |
-0.007158 | ... | ... | 0.050 | 0.050 | 0.100 | 119000 | 11.950 | -2.275 | 14.225 | ... | ... | -0.005916 |
-0.005842 | ... | ... | 0.050 | 0.025 | 0.075 | 120000 | 12.925 | -2.300 | 15.225 | ... | ... | -0.004762 |
-0.004321 | ... | ... | 0.025 | 0.025 | 0.050 | 121000 | 13.925 | -2.275 | 16.200 | ... | ... | -0.005016 |
-0.004384 | ... | ... | 0.025 | 0.025 | 0.050 | 122000 | 14.900 | -2.300 | 17.200 | ... | ... | -0.003716 |
-0.002545 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 15.900 | -2.300 | 18.200 | ... | ... | -0.003965 |
-0.002574 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 16.900 | -2.300 | 19.200 | ... | ... | -0.004214 |
-0.002601 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 17.900 | -2.300 | 20.200 | ... | ... | -0.004463 |
-0.002627 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 18.900 | -2.300 | 21.200 | ... | ... | -0.004712 |
-0.002652 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 19.900 | -2.300 | 22.200 | ... | ... | -0.004961 |
-0.002675 | ... | ... | 0.013 | 0.013 | 0.025 | 128000 | 20.900 | -2.300 | 23.200 | ... | ... | -0.00521 |
-0.002698 | ... | ... | 0.013 | 0.013 | 0.025 | 129000 | 21.900 | -2.300 | 24.200 | ... | ... | -0.005458 |
-0.001531 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.900 | -2.300 | 25.200 | ... | ... | -0.005707 |
-0.001541 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.900 | -2.300 | 26.200 | ... | ... | -0.005956 |
-0.001551 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.900 | -2.300 | 27.200 | ... | ... | -0.006204 |
-0.001571 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.900 | -2.300 | 29.200 | ... | ... | -0.006702 |
-0.001589 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.900 | -2.300 | 31.200 | ... | ... | -0.007198 |
-0.001605 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.900 | -2.300 | 33.200 | ... | ... | -0.007695 |
-0.001621 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.900 | -2.300 | 35.200 | ... | ... | -0.008191 |
-0.001636 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.900 | -2.300 | 37.200 | ... | ... | -0.008687 |
-0.00165 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.900 | -2.300 | 39.200 | ... | ... | -0.009182 |
-0.001663 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.900 | -2.300 | 41.200 | ... | ... | -0.009677 |
-0.001676 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.900 | -2.300 | 43.200 | ... | ... | -0.010172 |
-0.001688 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.900 | -2.300 | 45.200 | ... | ... | -0.010666 |
-0.0017 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.900 | -2.300 | 47.200 | ... | ... | -0.011161 |
-0.001711 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.900 | -2.300 | 49.200 | ... | ... | -0.011654 |
-0.001721 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.900 | -2.300 | 51.200 | ... | ... | -0.012148 |
-0.001731 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.900 | -2.300 | 53.200 | ... | ... | -0.012641 |
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.