Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.021682 | ... | ... | 62.050 | -4.750 | 57.300 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
-0.02135 | ... | ... | 60.050 | -4.750 | 55.300 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
-0.021006 | ... | ... | 58.050 | -4.750 | 53.300 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
-0.02065 | ... | ... | 56.050 | -4.750 | 51.300 | 42000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002098 |
-0.020284 | ... | ... | 54.050 | -4.750 | 49.300 | 44000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002086 |
-0.019907 | ... | ... | 52.050 | -4.750 | 47.300 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.002074 |
-0.019521 | ... | ... | 50.050 | -4.750 | 45.300 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.00206 |
-0.019127 | ... | ... | 48.050 | -4.750 | 43.300 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.002046 |
-0.018723 | ... | ... | 46.050 | -4.750 | 41.300 | 52000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.0036 |
-0.018311 | ... | ... | 44.050 | -4.750 | 39.300 | 54000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00357 |
-0.017891 | ... | ... | 42.050 | -4.750 | 37.300 | 56000 | 0.050 | 0 | 0.050 | ... | ... | -0.003538 |
-0.018247 | ... | ... | 40.050 | -4.725 | 35.325 | 58000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004864 |
-0.017801 | ... | ... | 38.050 | -4.725 | 33.325 | 60000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004811 |
-0.018102 | ... | ... | 36.075 | -4.725 | 31.350 | 62000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.005979 |
-0.017626 | ... | ... | 34.075 | -4.725 | 29.350 | 64000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.007033 |
-0.017861 | ... | ... | 32.100 | -4.725 | 27.375 | 66000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.007986 |
-0.018313 | ... | ... | 31.100 | -4.700 | 26.400 | 67000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.007921 |
-0.018047 | ... | ... | 30.100 | -4.700 | 25.400 | 68000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008845 |
-0.018461 | ... | ... | 29.125 | -4.700 | 24.425 | 69000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008764 |
-0.018846 | ... | ... | 28.125 | -4.675 | 23.450 | 70000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.009612 |
-0.019201 | ... | ... | 27.150 | -4.675 | 22.475 | 71000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.010402 |
-0.019526 | ... | ... | 26.150 | -4.650 | 21.500 | 72000 | 0.250 | 0.100 | 0.150 | ... | ... | -0.011136 |
-0.019818 | ... | ... | 25.175 | -4.650 | 20.525 | 73000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.011817 |
-0.020076 | ... | ... | 24.175 | -4.625 | 19.550 | 74000 | 0.300 | 0.100 | 0.200 | ... | ... | -0.012445 |
-0.020876 | ... | ... | 23.200 | -4.600 | 18.600 | 75000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.013021 |
-0.021044 | ... | ... | 22.225 | -4.600 | 17.625 | 76000 | 0.375 | 0.150 | 0.225 | ... | ... | -0.014245 |
-0.02171 | ... | ... | 21.250 | -4.575 | 16.675 | 77000 | 0.425 | 0.175 | 0.250 | ... | ... | -0.015347 |
-0.022805 | ... | ... | 20.275 | -4.525 | 15.750 | 78000 | 0.475 | 0.200 | 0.275 | ... | ... | -0.016331 |
-0.023283 | ... | ... | 19.300 | -4.500 | 14.800 | 79000 | 0.550 | 0.250 | 0.300 | ... | ... | -0.017777 |
-0.024598 | ... | ... | 18.350 | -4.450 | 13.900 | 80000 | 0.575 | -0.050 | 0.625 | 0.575 | 0.575 | -0.017955 |
-0.025725 | ... | ... | 17.375 | -4.375 | 13 | 81000 | 0.725 | 0.350 | 0.375 | ... | ... | -0.02062 |
-0.026664 | ... | ... | 16.425 | -4.325 | 12.100 | 82000 | 0.825 | -0.025 | 0.850 | 0.900 | 0.825 | -0.021958 |
-0.028173 | ... | ... | 15.500 | -4.250 | 11.250 | 83000 | 1.025 | 0.050 | 0.975 | 1.025 | 1.025 | -0.024734 |
-0.029389 | ... | ... | 14.550 | -4.150 | 10.400 | 84000 | 1.150 | 0.025 | 1.125 | 1.150 | 1.050 | -0.02587 |
-0.03097 | ... | ... | 13.650 | -4.050 | 9.600 | 85000 | 1.325 | 0.700 | 0.625 | 1.325 | 1.250 | -0.027429 |
-0.032164 | ... | ... | 12.725 | -3.925 | 8.800 | 86000 | 1.350 | -0.175 | 1.525 | 1.350 | 1.350 | -0.026618 |
-0.028577 | 7.625 | 7.625 | 8.050 | -0.425 | 7.625 | 87000 | 1.800 | 0.025 | 1.775 | 1.800 | 1.800 | -0.030854 |
-0.034719 | ... | ... | 10.975 | -3.650 | 7.325 | 88000 | 2.050 | 0 | 2.050 | 2.050 | 1.925 | -0.03195 |
-0.035646 | ... | ... | 10.125 | -3.500 | 6.625 | 89000 | 2.350 | 0 | 2.350 | 2.350 | 2.350 | -0.033041 |
-0.036512 | 8.350 | 8.350 | 9.275 | -3.300 | 5.975 | 90000 | 2.675 | -0.025 | 2.700 | 2.700 | 2.675 | -0.033786 |
-0.037247 | ... | ... | 8.475 | -3.100 | 5.375 | 91000 | 3.100 | 0.025 | 3.075 | 3.125 | 2.850 | -0.034831 |
-0.03758 | 4.700 | 4.700 | 7.700 | -2.900 | 4.800 | 92000 | 3.500 | 0 | 3.500 | 3.650 | 3.350 | -0.034963 |
-0.037492 | 4.375 | 4.300 | 6.950 | -2.700 | 4.250 | 93000 | 4 | 0.050 | 3.950 | 4 | 3.950 | -0.035291 |
-0.035186 | 3.525 | 3.525 | 3.700 | -0.175 | 3.525 | 94000 | 4.400 | 2.200 | 2.200 | 4 | 3.700 | -0.034025 |
-0.037116 | 3.350 | 3.200 | 3.225 | 0.125 | 3.350 | 95000 | 5.025 | 0.100 | 4.925 | 5.025 | 4.950 | -0.034052 |
-0.034507 | 2.950 | 2.750 | 2.800 | -0.050 | 2.750 | 96000 | 5.650 | 0.150 | 5.500 | 5.650 | 5.500 | -0.033415 |
-0.033298 | 2.625 | 2.375 | 2.425 | -0.050 | 2.375 | 97000 | 6.125 | 2.850 | 3.275 | 5.650 | 4.825 | -0.030569 |
-0.033581 | 2.200 | 2.200 | 2.100 | 0.100 | 2.200 | 98000 | 6.775 | 3.050 | 3.725 | 5.850 | 4.275 | -0.02872 |
-0.030858 | 1.800 | 1.800 | 1.800 | 0 | 1.800 | 99000 | 7.475 | 3.250 | 4.225 | ... | ... | -0.026748 |
-0.028273 | 1.675 | 1.475 | 1.525 | -0.050 | 1.475 | 100000 | 8.200 | 3.450 | 4.750 | 7.375 | 7.375 | -0.024426 |
-0.027784 | 1.350 | 1.275 | 1.300 | 0.050 | 1.350 | 101000 | 8.975 | 3.650 | 5.325 | 8.050 | 6.650 | -0.022174 |
-0.025492 | 1.200 | 1.125 | 1.125 | 0 | 1.125 | 102000 | 9.800 | 3.850 | 5.950 | ... | ... | -0.020169 |
-0.023909 | 1.275 | 1 | 1.700 | -0.725 | 0.975 | 103000 | 10.625 | 3.975 | 6.650 | ... | ... | -0.017683 |
-0.02242 | 0.850 | 0.750 | 0.825 | 0.025 | 0.850 | 104000 | 11.500 | 4.125 | 7.375 | ... | ... | -0.015711 |
-0.019625 | 0.675 | 0.675 | 0.700 | -0.025 | 0.675 | 105000 | 12.375 | 4.250 | 8.125 | ... | ... | -0.013361 |
-0.017405 | 0.550 | 0.550 | 0.600 | -0.050 | 0.550 | 106000 | 13.250 | 4.325 | 8.925 | ... | ... | -0.010568 |
-0.016619 | 0.550 | 0.500 | 0.500 | 0 | 0.500 | 107000 | 14.175 | 4.425 | 9.750 | ... | ... | -0.008731 |
-0.015716 | 0.450 | 0.450 | 0.425 | 0.025 | 0.450 | 108000 | 15.075 | 4.475 | 10.600 | ... | ... | -0.005757 |
-0.013334 | ... | ... | 0.575 | -0.225 | 0.350 | 109000 | 16.025 | 4.525 | 11.500 | ... | ... | -0.004117 |
-0.013552 | 0.350 | 0.325 | 0.300 | 0.050 | 0.350 | 110000 | 16.950 | 4.550 | 12.400 | 14.925 | 14.925 | -0.001026 |
-0.010725 | 0.300 | 0.300 | 0.400 | -0.150 | 0.250 | 111000 | 17.900 | 4.600 | 13.300 | ... | ... | 0.001739 |
-0.010871 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 112000 | 18.875 | 4.625 | 14.250 | ... | ... | 0.001835 |
-0.008408 | ... | ... | 0.275 | -0.100 | 0.175 | 113000 | 19.825 | 4.625 | 15.200 | ... | ... | 0.001932 |
-0.007557 | ... | ... | 0.225 | -0.075 | 0.150 | 114000 | 20.800 | 4.650 | 16.150 | ... | ... | 0.002029 |
-0.006633 | ... | ... | 0.200 | -0.075 | 0.125 | 115000 | 21.775 | 4.675 | 17.100 | ... | ... | 0.002125 |
-0.006698 | ... | ... | 0.175 | -0.050 | 0.125 | 116000 | 22.775 | 4.700 | 18.075 | ... | ... | 0.002222 |
-0.005678 | ... | ... | 0.150 | -0.050 | 0.100 | 117000 | 23.750 | 4.700 | 19.050 | ... | ... | 0.002318 |
-0.005727 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 118000 | 24.750 | 4.700 | 20.050 | ... | ... | 0.002415 |
-0.004597 | ... | ... | 0.125 | -0.050 | 0.075 | 119000 | 25.725 | 4.700 | 21.025 | ... | ... | 0.002512 |
-0.004632 | 0.050 | 0.050 | 0.100 | -0.025 | 0.075 | 120000 | 26.725 | 4.725 | 22 | ... | ... | 0.002608 |
-0.003368 | ... | ... | 0.100 | -0.050 | 0.050 | 121000 | 27.725 | 4.725 | 23 | ... | ... | 0.002705 |
-0.00339 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 28.725 | 4.725 | 24 | ... | ... | 0.002801 |
-0.003412 | ... | ... | 0.075 | -0.025 | 0.050 | 123000 | 29.700 | 4.725 | 24.975 | ... | ... | 0.002898 |
-0.003432 | ... | ... | 0.075 | -0.025 | 0.050 | 124000 | 30.700 | 4.725 | 25.975 | ... | ... | 0.002994 |
-0.003453 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 31.700 | 4.725 | 26.975 | ... | ... | 0.003091 |
-0.001964 | ... | ... | 0.050 | -0.025 | 0.025 | 126000 | 32.700 | 4.750 | 27.950 | ... | ... | 0.003188 |
-0.001984 | ... | ... | 0.050 | -0.025 | 0.025 | 128000 | 34.700 | 4.750 | 29.950 | ... | ... | 0.003381 |
-0.002002 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 36.700 | 4.750 | 31.950 | ... | ... | 0.003574 |
-0.00202 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 38.700 | 4.750 | 33.950 | ... | ... | 0.003767 |
-0.002036 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 40.700 | 4.750 | 35.950 | ... | ... | 0.00396 |
-0.002052 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 42.700 | 4.750 | 37.950 | ... | ... | 0.004154 |
-0.002067 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 44.700 | 4.750 | 39.950 | ... | ... | 0.004347 |
-0.002082 | ... | ... | 0.013 | 0.013 | 0.025 | 140000 | 46.700 | 4.750 | 41.950 | ... | ... | 0.00454 |
-0.001167 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.700 | 4.750 | 43.950 | ... | ... | 0.004733 |
-0.001174 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.700 | 4.750 | 45.950 | ... | ... | 0.004926 |
-0.001181 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.700 | 4.750 | 47.950 | ... | ... | 0.00512 |
-0.001187 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.700 | 4.750 | 49.950 | ... | ... | 0.005313 |
-0.001193 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.700 | 4.750 | 51.950 | ... | ... | 0.00459 |
-0.001199 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.700 | 4.750 | 53.950 | ... | ... | 0.00391 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.