Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.01752 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
-0.01692 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
-0.016314 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
-0.015702 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
-0.015084 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
-0.014461 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002476 |
-0.013834 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
-0.013204 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
-0.01257 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
-0.011933 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
-0.011294 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
-0.010973 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.002376 |
-0.010652 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002365 |
-0.010331 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
-0.010009 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
-0.009686 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
-0.009364 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
-0.00904 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
-0.008717 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
-0.008393 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
-0.008069 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
-0.007745 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
-0.00742 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
-0.007095 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002217 |
-0.00677 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.0022 |
-0.006444 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.003869 |
-0.006119 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.003833 |
-0.005793 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.003795 |
-0.005467 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003755 |
-0.005141 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003712 |
-0.007163 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | -0.006393 |
-0.006829 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.0063 |
-0.006495 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006201 |
-0.008266 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.008359 |
-0.009831 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.008191 |
-0.009432 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.009972 |
-0.010753 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.01148 |
-0.011869 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | -0.012731 |
-0.014159 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | -0.015112 |
-0.017108 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.018095 |
-0.020215 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.021179 |
-0.023831 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.024723 |
-0.027754 | 3.300 | 3.200 | 3.700 | -0.250 | 3.450 | 92000 | 0.725 | -0.050 | 0.775 | 0.800 | 0.800 | -0.027878 |
-0.030943 | 2.375 | 2.375 | 3 | -0.250 | 2.750 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.03105 |
-0.032692 | 2 | 1.750 | 2.375 | -0.250 | 2.125 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | -0.032744 |
-0.033033 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.875 | -0.025 | 1.900 | 1.800 | 1.775 | -0.033013 |
-0.03183 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.031226 |
-0.028828 | 0.900 | 0.800 | 1.025 | -0.200 | 0.825 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | -0.028707 |
-0.025237 | 0.600 | 0.600 | 0.750 | -0.175 | 0.575 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | -0.025129 |
-0.022366 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | -0.021427 |
-0.018767 | ... | ... | 0.425 | -0.125 | 0.300 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | -0.018862 |
-0.016124 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | -0.015147 |
-0.01253 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | -0.013111 |
-0.009586 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | -0.010544 |
-0.007921 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | -0.007371 |
-0.005923 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | -0.005668 |
-0.006044 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | -0.006007 |
-0.003542 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | -0.004015 |
-0.003596 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | -0.004342 |
-0.003646 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | -0.004668 |
-0.003692 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | -0.004995 |
-0.003737 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | -0.005322 |
-0.003778 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | -0.005648 |
-0.002155 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | -0.005974 |
-0.002175 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | -0.006301 |
-0.002193 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | -0.006627 |
-0.00221 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | -0.006953 |
-0.002227 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | -0.007279 |
-0.002243 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | -0.007605 |
-0.002258 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | -0.007931 |
-0.002273 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | -0.008257 |
-0.002287 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | -0.008583 |
-0.002301 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | -0.008908 |
-0.002314 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | -0.009234 |
-0.002327 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | -0.009559 |
-0.002351 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | -0.01021 |
-0.002374 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | -0.01086 |
-0.002395 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | -0.011509 |
-0.002416 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | -0.012158 |
-0.002434 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | -0.012807 |
-0.002453 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | -0.013455 |
-0.00247 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | -0.014102 |
-0.002487 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | -0.014749 |
-0.002503 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | -0.015396 |
-0.002518 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | -0.016042 |
-0.002533 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | -0.016687 |
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.