Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018209 | ... | ... | 54.725 | 1.500 | 56.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
-0.017604 | ... | ... | 52.725 | 1.500 | 54.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
-0.016992 | ... | ... | 50.725 | 1.500 | 52.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
-0.016373 | ... | ... | 48.725 | 1.500 | 50.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002616 |
-0.015749 | ... | ... | 46.725 | 1.500 | 48.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
-0.01512 | ... | ... | 44.725 | 1.500 | 46.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
-0.014487 | ... | ... | 42.725 | 1.500 | 44.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
-0.01385 | ... | ... | 40.725 | 1.500 | 42.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
-0.013209 | ... | ... | 38.725 | 1.500 | 40.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
-0.012566 | ... | ... | 36.725 | 1.500 | 38.225 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
-0.01192 | ... | ... | 34.725 | 1.500 | 36.225 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
-0.011596 | ... | ... | 33.725 | 1.500 | 35.225 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
-0.011272 | ... | ... | 32.725 | 1.500 | 34.225 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
-0.010947 | ... | ... | 31.725 | 1.500 | 33.225 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
-0.010621 | ... | ... | 30.725 | 1.500 | 32.225 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
-0.010295 | ... | ... | 29.725 | 1.500 | 31.225 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
-0.009969 | ... | ... | 28.725 | 1.500 | 30.225 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
-0.009642 | ... | ... | 27.725 | 1.500 | 29.225 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
-0.009315 | ... | ... | 26.725 | 1.500 | 28.225 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
-0.008987 | ... | ... | 25.725 | 1.500 | 27.225 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
-0.00866 | ... | ... | 24.725 | 1.500 | 26.225 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
-0.008332 | ... | ... | 23.725 | 1.500 | 25.225 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002363 |
-0.008003 | ... | ... | 22.725 | 1.500 | 24.225 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
-0.007675 | ... | ... | 21.725 | 1.500 | 23.225 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
-0.007346 | ... | ... | 20.725 | 1.500 | 22.225 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
-0.007017 | ... | ... | 19.725 | 1.500 | 21.225 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002298 |
-0.006687 | ... | ... | 18.725 | 1.500 | 20.225 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00228 |
-0.006358 | ... | ... | 17.725 | 1.500 | 19.225 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.004006 |
-0.006028 | ... | ... | 16.725 | 1.500 | 18.225 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.003967 |
-0.005698 | ... | ... | 15.725 | 1.500 | 17.225 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.003927 |
-0.005368 | ... | ... | 14.750 | 1.475 | 16.225 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003884 |
-0.005038 | ... | ... | 13.750 | 1.475 | 15.225 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003837 |
-0.007167 | ... | ... | 12.750 | 1.500 | 14.250 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003789 |
-0.006828 | ... | ... | 11.775 | 1.475 | 13.250 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006502 |
-0.006488 | ... | ... | 10.800 | 1.450 | 12.250 | 84000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.006395 |
-0.008338 | ... | ... | 9.800 | 1.475 | 11.275 | 85000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.008609 |
-0.007968 | ... | ... | 8.825 | 1.450 | 10.275 | 86000 | 0.075 | -0.050 | 0.125 | 0.050 | 0.050 | -0.008427 |
-0.00955 | ... | ... | 7.850 | 1.450 | 9.300 | 87000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.01024 |
-0.010907 | ... | ... | 6.900 | 1.425 | 8.325 | 88000 | 0.125 | -0.075 | 0.200 | 0.100 | 0.100 | -0.011762 |
-0.013584 | ... | ... | 5.975 | 1.400 | 7.375 | 89000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | -0.013008 |
-0.014346 | ... | ... | 5.075 | 1.325 | 6.400 | 90000 | 0.200 | -0.175 | 0.375 | 0.350 | 0.250 | -0.015381 |
-0.017276 | ... | ... | 4.225 | 1.250 | 5.475 | 91000 | 0.275 | -0.250 | 0.525 | ... | ... | -0.018316 |
-0.021254 | 3.600 | 3.600 | 3.450 | 1.150 | 4.600 | 92000 | 0.375 | -0.350 | 0.725 | 0.450 | 0.450 | -0.021274 |
-0.025242 | 3.350 | 3.200 | 2.750 | 1.025 | 3.775 | 93000 | 0.550 | -0.475 | 1.025 | ... | ... | -0.025344 |
-0.029036 | 2.950 | 2.300 | 2.125 | 0.900 | 3.025 | 94000 | 0.800 | -0.600 | 1.400 | ... | ... | -0.029154 |
-0.031647 | 2.150 | 2.150 | 1.600 | 0.750 | 2.350 | 95000 | 1.125 | -0.750 | 1.875 | 1.500 | 1.350 | -0.031728 |
-0.032899 | ... | ... | 1.175 | 0.600 | 1.775 | 96000 | 1.550 | -0.875 | 2.425 | ... | ... | -0.032915 |
-0.032389 | 1.275 | 1.275 | 0.825 | 0.475 | 1.300 | 97000 | 2.075 | -1.025 | 3.100 | ... | ... | -0.032335 |
-0.030815 | 0.975 | 0.900 | 0.575 | 0.375 | 0.950 | 98000 | 2.725 | -1.125 | 3.850 | ... | ... | -0.030708 |
-0.027774 | 0.650 | 0.650 | 0.425 | 0.250 | 0.675 | 99000 | 3.450 | -1.225 | 4.675 | ... | ... | -0.027654 |
-0.024127 | 0.475 | 0.400 | 0.300 | 0.175 | 0.475 | 100000 | 4.250 | -1.325 | 5.575 | ... | ... | -0.024051 |
-0.021075 | ... | ... | 0.225 | 0.125 | 0.350 | 101000 | 5.100 | -1.375 | 6.475 | ... | ... | -0.020062 |
-0.017644 | ... | ... | 0.150 | 0.100 | 0.250 | 102000 | 6 | -1.425 | 7.425 | ... | ... | -0.016604 |
-0.014304 | ... | ... | 0.100 | 0.075 | 0.175 | 103000 | 6.925 | -1.450 | 8.375 | ... | ... | -0.013297 |
-0.011594 | ... | ... | 0.075 | 0.050 | 0.125 | 104000 | 7.875 | -1.450 | 9.325 | ... | ... | -0.010687 |
-0.008132 | ... | ... | 0.050 | 0.025 | 0.075 | 105000 | 8.825 | -1.475 | 10.300 | ... | ... | -0.007419 |
-0.006094 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 9.800 | -1.500 | 11.300 | ... | ... | -0.005647 |
-0.003592 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 10.800 | -1.475 | 12.275 | ... | ... | -0.005992 |
-0.003655 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 11.775 | -1.500 | 13.275 | ... | ... | -0.003898 |
-0.003712 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 12.775 | -1.500 | 14.275 | ... | ... | -0.004229 |
-0.003766 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 13.775 | -1.500 | 15.275 | ... | ... | -0.004559 |
-0.003816 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 14.775 | -1.500 | 16.275 | ... | ... | -0.00489 |
-0.003864 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 15.775 | -1.500 | 17.275 | ... | ... | -0.005221 |
-0.003908 | ... | ... | 0.013 | 0.013 | 0.025 | 113000 | 16.775 | -1.500 | 18.275 | ... | ... | -0.005551 |
-0.002231 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17.775 | -1.500 | 19.275 | ... | ... | -0.005882 |
-0.002252 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18.775 | -1.500 | 20.275 | ... | ... | -0.006212 |
-0.002272 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19.775 | -1.500 | 21.275 | ... | ... | -0.006542 |
-0.00229 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20.775 | -1.500 | 22.275 | ... | ... | -0.006872 |
-0.002308 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21.775 | -1.500 | 23.275 | ... | ... | -0.007203 |
-0.002325 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22.775 | -1.500 | 24.275 | ... | ... | -0.007533 |
-0.002341 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23.775 | -1.500 | 25.275 | ... | ... | -0.007863 |
-0.002357 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24.775 | -1.500 | 26.275 | ... | ... | -0.008192 |
-0.002372 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25.775 | -1.500 | 27.275 | ... | ... | -0.008522 |
-0.002386 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26.775 | -1.500 | 28.275 | ... | ... | -0.008852 |
-0.0024 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27.775 | -1.500 | 29.275 | ... | ... | -0.009181 |
-0.002426 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29.775 | -1.500 | 31.275 | ... | ... | -0.00984 |
-0.002451 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31.775 | -1.500 | 33.275 | ... | ... | -0.010498 |
-0.002474 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33.775 | -1.500 | 35.275 | ... | ... | -0.011156 |
-0.002497 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35.775 | -1.500 | 37.275 | ... | ... | -0.011814 |
-0.002517 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.775 | -1.500 | 39.275 | ... | ... | -0.01247 |
-0.002537 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.775 | -1.500 | 41.275 | ... | ... | -0.013127 |
-0.002556 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.775 | -1.500 | 43.275 | ... | ... | -0.013783 |
-0.002574 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.775 | -1.500 | 45.275 | ... | ... | -0.014438 |
-0.002591 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.775 | -1.500 | 47.275 | ... | ... | -0.015093 |
-0.002607 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.775 | -1.500 | 49.275 | ... | ... | -0.015748 |
-0.002623 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49.775 | -1.500 | 51.275 | ... | ... | -0.016402 |
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.