Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013787 | ... | ... | 69.125 | 1.050 | 70.175 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.001322 |
-0.013074 | ... | ... | 59.125 | 1.050 | 60.175 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.001324 |
-0.011309 | ... | ... | 49.125 | 1.050 | 50.175 | 30000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
-0.010907 | ... | ... | 47.125 | 1.050 | 48.175 | 32000 | 0.013 | 0 | 0.013 | ... | ... | -0.001295 |
-0.010496 | ... | ... | 45.125 | 1.050 | 46.175 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
-0.010077 | ... | ... | 43.125 | 1.050 | 44.175 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
-0.00965 | ... | ... | 41.125 | 1.050 | 42.175 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001273 |
-0.009217 | ... | ... | 39.125 | 1.050 | 40.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001264 |
-0.008779 | ... | ... | 37.125 | 1.050 | 38.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001255 |
-0.008337 | ... | ... | 35.125 | 1.050 | 36.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001246 |
-0.00789 | ... | ... | 33.125 | 1.050 | 34.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001235 |
-0.007666 | ... | ... | 32.125 | 1.050 | 33.175 | 47000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.00123 |
-0.007441 | ... | ... | 31.125 | 1.050 | 32.175 | 48000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001224 |
-0.007215 | ... | ... | 30.125 | 1.050 | 31.175 | 49000 | 0.025 | 0 | 0.025 | ... | ... | -0.002174 |
-0.006988 | ... | ... | 29.125 | 1.050 | 30.175 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.002162 |
-0.006761 | ... | ... | 28.125 | 1.050 | 29.175 | 51000 | 0.025 | 0 | 0.025 | ... | ... | -0.00215 |
-0.006533 | ... | ... | 27.125 | 1.050 | 28.175 | 52000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.002138 |
-0.006305 | ... | ... | 26.125 | 1.050 | 27.175 | 53000 | 0.025 | 0 | 0.025 | ... | ... | -0.002125 |
-0.006076 | ... | ... | 25.125 | 1.050 | 26.175 | 54000 | 0.050 | 0 | 0.050 | ... | ... | -0.003717 |
-0.005847 | ... | ... | 24.125 | 1.050 | 25.175 | 55000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.00369 |
-0.005618 | ... | ... | 23.125 | 1.050 | 24.175 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.003662 |
-0.005388 | ... | ... | 22.125 | 1.050 | 23.175 | 57000 | 0.050 | 0 | 0.050 | ... | ... | -0.003633 |
-0.005157 | ... | ... | 21.125 | 1.050 | 22.175 | 58000 | 0.050 | 0 | 0.050 | 0.075 | 0.050 | -0.003602 |
-0.004927 | ... | ... | 20.125 | 1.050 | 21.175 | 59000 | 0.050 | 0 | 0.050 | ... | ... | -0.00357 |
-0.004696 | ... | ... | 19.125 | 1.050 | 20.175 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.003536 |
-0.005568 | ... | ... | 18.150 | 1.050 | 19.200 | 61000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.00483 |
-0.005335 | ... | ... | 17.150 | 1.050 | 18.200 | 62000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.004776 |
-0.005102 | ... | ... | 16.150 | 1.050 | 17.200 | 63000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.004719 |
-0.004869 | ... | ... | 15.175 | 1.025 | 16.200 | 64000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | -0.004659 |
-0.005669 | ... | ... | 14.175 | 1.050 | 15.225 | 65000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.005745 |
-0.005428 | ... | ... | 13.200 | 1.025 | 14.225 | 66000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.005657 |
-0.006154 | ... | ... | 12.225 | 1.025 | 13.250 | 67000 | 0.100 | -0.050 | 0.150 | 0.150 | 0.150 | -0.005563 |
-0.005901 | 11.525 | 11.525 | 11.225 | 1.025 | 12.250 | 68000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | -0.006472 |
-0.006543 | ... | ... | 10.250 | 1.025 | 11.275 | 69000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.007269 |
-0.007111 | ... | ... | 9.275 | 1.025 | 10.300 | 70000 | 0.175 | -0.025 | 0.200 | 0.225 | 0.150 | -0.007958 |
-0.008362 | 8.900 | 8.500 | 8.350 | 1 | 9.350 | 71000 | 0.200 | -0.050 | 0.250 | 0.225 | 0.200 | -0.008541 |
-0.009411 | 8 | 7.850 | 7.425 | 0.975 | 8.400 | 72000 | 0.250 | -0.075 | 0.325 | 0.300 | 0.250 | -0.009726 |
-0.010869 | 7.350 | 7.350 | 6.525 | 0.950 | 7.475 | 73000 | 0.325 | -0.100 | 0.425 | 0.375 | 0.300 | -0.011289 |
-0.011998 | 6.450 | 6.425 | 5.650 | 0.900 | 6.550 | 74000 | 0.400 | -0.150 | 0.550 | 0.500 | 0.400 | -0.012477 |
-0.014188 | 5.500 | 5.500 | 4.825 | 0.875 | 5.700 | 75000 | 0.550 | -0.175 | 0.725 | 0.750 | 0.525 | -0.014697 |
-0.016057 | 4.900 | 4.250 | 4.075 | 0.800 | 4.875 | 76000 | 0.725 | -0.250 | 0.975 | 0.975 | 0.725 | -0.016556 |
-0.018122 | 4.050 | 3.275 | 3.375 | 0.750 | 4.125 | 77000 | 0.975 | -0.275 | 1.250 | 1.275 | 0.975 | -0.018581 |
-0.0194 | 3.400 | 2.925 | 2.725 | 0.675 | 3.400 | 78000 | 1.225 | -0.375 | 1.600 | 1.450 | 1.225 | -0.019511 |
-0.020043 | 2.725 | 2.125 | 2.100 | 0.625 | 2.725 | 79000 | 1.550 | -0.425 | 1.975 | 1.975 | 1.575 | -0.020111 |
-0.020093 | 2.150 | 1.600 | 1.600 | 0.525 | 2.125 | 80000 | 1.950 | -0.525 | 2.475 | 2.225 | 1.975 | -0.020104 |
-0.019617 | 1.625 | 1.300 | 1.175 | 0.450 | 1.625 | 81000 | 2.425 | -0.625 | 3.050 | 2.475 | 2.475 | -0.019315 |
-0.018327 | 1.200 | 0.850 | 0.850 | 0.350 | 1.200 | 82000 | 3 | -0.700 | 3.700 | ... | ... | -0.01795 |
-0.016632 | 0.850 | 0.600 | 0.600 | 0.275 | 0.875 | 83000 | 3.675 | -0.775 | 4.450 | ... | ... | -0.016188 |
-0.014556 | 0.650 | 0.500 | 0.450 | 0.175 | 0.625 | 84000 | 4.425 | -0.875 | 5.300 | ... | ... | -0.014065 |
-0.012534 | 0.375 | 0.375 | 0.325 | 0.125 | 0.450 | 85000 | 5.250 | -0.925 | 6.175 | ... | ... | -0.012032 |
-0.01061 | 0.350 | 0.325 | 0.225 | 0.100 | 0.325 | 86000 | 6.125 | -0.950 | 7.075 | ... | ... | -0.010139 |
-0.008571 | ... | ... | 0.175 | 0.050 | 0.225 | 87000 | 7.025 | -1 | 8.025 | ... | ... | -0.008185 |
-0.007424 | ... | ... | 0.125 | 0.050 | 0.175 | 88000 | 7.975 | -1 | 8.975 | ... | ... | -0.007156 |
-0.005977 | ... | ... | 0.100 | 0.025 | 0.125 | 89000 | 8.925 | -1.025 | 9.950 | ... | ... | -0.00589 |
-0.005191 | ... | ... | 0.075 | 0.025 | 0.100 | 90000 | 9.875 | -1.050 | 10.925 | ... | ... | -0.004367 |
-0.004263 | ... | ... | 0.050 | 0.025 | 0.075 | 91000 | 10.850 | -1.050 | 11.900 | ... | ... | -0.003611 |
-0.003171 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 11.850 | -1.050 | 12.900 | ... | ... | -0.003848 |
-0.003226 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 12.825 | -1.075 | 13.900 | ... | ... | -0.002992 |
-0.001882 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 13.825 | -1.050 | 14.875 | ... | ... | -0.003224 |
-0.001907 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 14.825 | -1.050 | 15.875 | ... | ... | -0.003457 |
-0.001931 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 15.825 | -1.050 | 16.875 | ... | ... | -0.00369 |
-0.001953 | ... | ... | 0.013 | 0.013 | 0.025 | 97000 | 16.825 | -1.050 | 17.875 | ... | ... | -0.003923 |
-0.001115 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 17.825 | -1.050 | 18.875 | ... | ... | -0.004155 |
-0.001135 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 19.825 | -1.050 | 20.875 | ... | ... | -0.00462 |
-0.001153 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 21.825 | -1.050 | 22.875 | ... | ... | -0.005084 |
-0.00117 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 23.825 | -1.050 | 24.875 | ... | ... | -0.005548 |
-0.001185 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 25.825 | -1.050 | 26.875 | ... | ... | -0.006012 |
-0.001199 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 27.825 | -1.050 | 28.875 | ... | ... | -0.006475 |
-0.001212 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 29.825 | -1.050 | 30.875 | ... | ... | -0.006938 |
-0.001224 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 31.825 | -1.050 | 32.875 | ... | ... | -0.0074 |
-0.001236 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 33.825 | -1.050 | 34.875 | ... | ... | -0.007861 |
-0.001247 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 35.825 | -1.050 | 36.875 | ... | ... | -0.008322 |
-0.001257 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 37.825 | -1.050 | 38.875 | ... | ... | -0.008783 |
-0.001267 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 39.825 | -1.050 | 40.875 | ... | ... | -0.009243 |
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.