Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012354 | ... | ... | 41.625 | 2.300 | 43.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
-0.011811 | ... | ... | 39.625 | 2.300 | 41.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
-0.011265 | ... | ... | 37.625 | 2.300 | 39.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
-0.010716 | ... | ... | 35.625 | 2.300 | 37.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
-0.010163 | ... | ... | 33.625 | 2.300 | 35.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
-0.009608 | ... | ... | 31.625 | 2.300 | 33.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
-0.00905 | ... | ... | 29.625 | 2.300 | 31.925 | 54000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00245 |
-0.00849 | ... | ... | 27.625 | 2.300 | 29.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.004326 |
-0.007929 | ... | ... | 25.650 | 2.275 | 27.925 | 58000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004276 |
-0.007366 | ... | ... | 23.650 | 2.275 | 25.925 | 60000 | 0.050 | 0 | 0.050 | ... | ... | -0.007434 |
-0.009423 | ... | ... | 21.650 | 2.300 | 23.950 | 62000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007322 |
-0.009137 | ... | ... | 20.675 | 2.275 | 22.950 | 63000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007263 |
-0.008851 | ... | ... | 19.675 | 2.275 | 21.950 | 64000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007201 |
-0.008564 | ... | ... | 18.675 | 2.275 | 20.950 | 65000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007136 |
-0.008276 | ... | ... | 17.675 | 2.275 | 19.950 | 66000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.007068 |
-0.007987 | ... | ... | 16.700 | 2.250 | 18.950 | 67000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009652 |
-0.010086 | ... | ... | 15.700 | 2.275 | 17.975 | 68000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009542 |
-0.009782 | ... | ... | 14.725 | 2.250 | 16.975 | 69000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.009427 |
-0.011674 | ... | ... | 13.750 | 2.250 | 16 | 70000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.011639 |
-0.011343 | ... | ... | 12.775 | 2.225 | 15 | 71000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.013613 |
-0.013033 | ... | ... | 11.800 | 2.225 | 14.025 | 72000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.013393 |
-0.014556 | ... | ... | 10.850 | 2.200 | 13.050 | 73000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.015104 |
-0.015917 | ... | ... | 9.900 | 2.175 | 12.075 | 74000 | 0.175 | -0.125 | 0.300 | 0.225 | 0.225 | -0.016615 |
-0.018722 | ... | ... | 8.975 | 2.150 | 11.125 | 75000 | 0.225 | -0.125 | 0.350 | 0.275 | 0.275 | -0.019555 |
-0.019659 | ... | ... | 8.050 | 2.100 | 10.150 | 76000 | 0.250 | -0.200 | 0.450 | 0.275 | 0.275 | -0.020577 |
-0.0218 | ... | ... | 7.150 | 2.050 | 9.200 | 77000 | 0.300 | -0.250 | 0.550 | 0.425 | 0.300 | -0.022782 |
-0.024773 | ... | ... | 6.275 | 2 | 8.275 | 78000 | 0.375 | -0.300 | 0.675 | 0.575 | 0.500 | -0.025787 |
-0.027113 | ... | ... | 5.450 | 1.900 | 7.350 | 79000 | 0.450 | -0.375 | 0.825 | 0.725 | 0.725 | -0.028128 |
-0.030747 | ... | ... | 4.650 | 1.825 | 6.475 | 80000 | 0.575 | -0.450 | 1.025 | 0.900 | 0.575 | -0.03173 |
-0.034115 | ... | ... | 3.900 | 1.725 | 5.625 | 81000 | 0.725 | -0.550 | 1.275 | 1.200 | 1.150 | -0.03504 |
-0.036908 | ... | ... | 3.200 | 1.600 | 4.800 | 82000 | 0.900 | -0.675 | 1.575 | 1.425 | 1.350 | -0.037755 |
-0.039449 | 3.400 | 3.400 | 2.575 | 1.450 | 4.025 | 83000 | 1.125 | -0.825 | 1.950 | 1.575 | 1.225 | -0.040203 |
-0.0412 | 2.750 | 2.625 | 2.025 | 1.275 | 3.300 | 84000 | 1.400 | -1 | 2.400 | 1.950 | 1.525 | -0.041856 |
-0.042203 | 2 | 2 | 1.550 | 1.100 | 2.650 | 85000 | 1.725 | -1.200 | 2.925 | 2.250 | 2.250 | -0.042256 |
-0.041982 | 1.850 | 1.800 | 1.175 | 0.900 | 2.075 | 86000 | 2.150 | -1.400 | 3.550 | ... | ... | -0.041978 |
-0.040782 | 1.200 | 1.200 | 0.875 | 0.725 | 1.600 | 87000 | 2.675 | -1.575 | 4.250 | ... | ... | -0.040722 |
-0.038706 | ... | ... | 0.650 | 0.575 | 1.225 | 88000 | 3.275 | -1.750 | 5.025 | 4.175 | 4.175 | -0.038029 |
-0.034969 | ... | ... | 0.475 | 0.425 | 0.900 | 89000 | 3.975 | -1.875 | 5.850 | ... | ... | -0.03485 |
-0.031418 | 0.700 | 0.425 | 0.375 | 0.300 | 0.675 | 90000 | 4.750 | -1.975 | 6.725 | ... | ... | -0.031317 |
-0.027465 | 0.400 | 0.400 | 0.275 | 0.225 | 0.500 | 91000 | 5.575 | -2.075 | 7.650 | ... | ... | -0.027427 |
-0.023814 | 0.300 | 0.300 | 0.225 | 0.150 | 0.375 | 92000 | 6.425 | -2.150 | 8.575 | ... | ... | -0.022784 |
-0.020036 | ... | ... | 0.175 | 0.100 | 0.275 | 93000 | 7.350 | -2.175 | 9.525 | ... | ... | -0.020268 |
-0.016543 | ... | ... | 0.125 | 0.075 | 0.200 | 94000 | 8.275 | -2.200 | 10.475 | ... | ... | -0.016994 |
-0.013818 | 0.125 | 0.125 | 0.100 | 0.050 | 0.150 | 95000 | 9.225 | -2.225 | 11.450 | ... | ... | -0.014525 |
-0.012385 | ... | ... | 0.075 | 0.050 | 0.125 | 96000 | 10.175 | -2.250 | 12.425 | ... | ... | -0.011541 |
-0.010705 | ... | ... | 0.050 | 0.050 | 0.100 | 97000 | 11.150 | -2.250 | 13.400 | ... | ... | -0.010011 |
-0.008756 | ... | ... | 0.050 | 0.025 | 0.075 | 98000 | 12.125 | -2.275 | 14.400 | ... | ... | -0.008265 |
-0.006489 | ... | ... | 0.025 | 0.025 | 0.050 | 99000 | 13.100 | -2.275 | 15.375 | ... | ... | -0.006282 |
-0.00659 | ... | ... | 0.025 | 0.025 | 0.050 | 100000 | 14.100 | -2.275 | 16.375 | ... | ... | -0.006577 |
-0.003832 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 15.100 | -2.275 | 17.375 | ... | ... | -0.00687 |
-0.003878 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 16.075 | -2.300 | 18.375 | ... | ... | -0.00458 |
-0.003922 | ... | ... | 0.025 | 0 | 0.025 | 103000 | 17.075 | -2.300 | 19.375 | ... | ... | -0.004864 |
-0.003963 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 104000 | 18.075 | -2.300 | 20.375 | ... | ... | -0.005148 |
-0.004002 | ... | ... | 0.013 | 0.013 | 0.025 | 105000 | 19.075 | -2.300 | 21.375 | ... | ... | -0.005432 |
-0.002278 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.075 | -2.300 | 22.375 | ... | ... | -0.005717 |
-0.002296 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.075 | -2.300 | 23.375 | ... | ... | -0.006001 |
-0.002313 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.075 | -2.300 | 24.375 | ... | ... | -0.006285 |
-0.00233 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 23.075 | -2.300 | 25.375 | ... | ... | -0.006569 |
-0.002346 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.075 | -2.300 | 26.375 | ... | ... | -0.006853 |
-0.002376 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.075 | -2.300 | 28.375 | ... | ... | -0.00742 |
-0.002404 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.075 | -2.300 | 30.375 | ... | ... | -0.007987 |
-0.002431 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.075 | -2.300 | 32.375 | ... | ... | -0.008554 |
-0.002455 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.075 | -2.300 | 34.375 | ... | ... | -0.00912 |
-0.002478 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.075 | -2.300 | 36.375 | ... | ... | -0.009686 |
-0.0025 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.075 | -2.300 | 38.375 | ... | ... | -0.010252 |
-0.00252 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.075 | -2.300 | 40.375 | ... | ... | -0.010817 |
-0.00254 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.075 | -2.300 | 42.375 | ... | ... | -0.011381 |
-0.002558 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.075 | -2.300 | 44.375 | ... | ... | -0.011945 |
-0.002576 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.075 | -2.300 | 46.375 | ... | ... | -0.012509 |
-0.002593 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.075 | -2.300 | 48.375 | ... | ... | -0.013072 |
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.