Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013059 | ... | ... | 44.450 | 1.475 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.0023 |
-0.012525 | ... | ... | 42.450 | 1.475 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
-0.011983 | ... | ... | 40.450 | 1.475 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
-0.011436 | ... | ... | 38.450 | 1.475 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
-0.010883 | ... | ... | 36.450 | 1.475 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002242 |
-0.010326 | ... | ... | 34.450 | 1.475 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
-0.009766 | ... | ... | 32.450 | 1.475 | 33.925 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.003939 |
-0.009202 | ... | ... | 30.450 | 1.475 | 31.925 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.003901 |
-0.008635 | ... | ... | 28.450 | 1.475 | 29.925 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.00386 |
-0.008351 | ... | ... | 27.450 | 1.475 | 28.925 | 51000 | 0.025 | 0 | 0.025 | ... | ... | -0.003838 |
-0.008066 | ... | ... | 26.450 | 1.475 | 27.925 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.003816 |
-0.007781 | ... | ... | 25.450 | 1.475 | 26.925 | 53000 | 0.025 | 0 | 0.025 | ... | ... | -0.003792 |
-0.007495 | ... | ... | 24.450 | 1.475 | 25.925 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.003768 |
-0.007209 | ... | ... | 23.450 | 1.475 | 24.925 | 55000 | 0.025 | 0 | 0.025 | ... | ... | -0.003743 |
-0.006922 | ... | ... | 22.450 | 1.475 | 23.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.003716 |
-0.006635 | ... | ... | 21.450 | 1.475 | 22.925 | 57000 | 0.025 | 0 | 0.025 | ... | ... | -0.003689 |
-0.006348 | ... | ... | 20.450 | 1.475 | 21.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.00366 |
-0.00606 | ... | ... | 19.450 | 1.475 | 20.925 | 59000 | 0.025 | 0 | 0.025 | ... | ... | -0.00363 |
-0.005772 | ... | ... | 18.450 | 1.475 | 19.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.003598 |
-0.005484 | ... | ... | 17.450 | 1.475 | 18.925 | 61000 | 0.025 | 0 | 0.025 | ... | ... | -0.003565 |
-0.005195 | ... | ... | 16.450 | 1.475 | 17.925 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.003531 |
-0.004907 | ... | ... | 15.475 | 1.450 | 16.925 | 63000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003494 |
-0.006835 | ... | ... | 14.475 | 1.475 | 15.950 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.006031 |
-0.00654 | ... | ... | 13.475 | 1.475 | 14.950 | 65000 | 0.050 | 0 | 0.050 | ... | ... | -0.005952 |
-0.006244 | ... | ... | 12.475 | 1.475 | 13.950 | 66000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.005867 |
-0.005947 | ... | ... | 11.475 | 1.475 | 12.950 | 67000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.005776 |
-0.005648 | ... | ... | 10.500 | 1.450 | 11.950 | 68000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.005679 |
-0.005348 | ... | ... | 9.525 | 1.425 | 10.950 | 69000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | -0.005573 |
-0.006978 | ... | ... | 8.550 | 1.425 | 9.975 | 70000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.007472 |
-0.008387 | ... | ... | 7.575 | 1.425 | 9 | 71000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.009068 |
-0.009588 | ... | ... | 6.625 | 1.400 | 8.025 | 72000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.010402 |
-0.010581 | ... | ... | 5.700 | 1.350 | 7.050 | 73000 | 0.150 | -0.125 | 0.275 | ... | ... | -0.011483 |
-0.012598 | ... | ... | 4.800 | 1.300 | 6.100 | 74000 | 0.200 | -0.175 | 0.375 | 0.275 | 0.200 | -0.013542 |
-0.016147 | ... | ... | 3.975 | 1.225 | 5.200 | 75000 | 0.300 | -0.225 | 0.525 | 0.375 | 0.300 | -0.01707 |
-0.020172 | ... | ... | 3.175 | 1.175 | 4.350 | 76000 | 0.425 | -0.300 | 0.725 | 0.600 | 0.400 | -0.020218 |
-0.023174 | 3.425 | 3.425 | 2.475 | 1.050 | 3.525 | 77000 | 0.600 | -0.425 | 1.025 | 0.650 | 0.550 | -0.023271 |
-0.025378 | 1.950 | 1.800 | 1.825 | 0.925 | 2.750 | 78000 | 0.825 | -0.575 | 1.400 | 1.075 | 0.675 | -0.025472 |
-0.026565 | 2.250 | 1.475 | 1.300 | 0.750 | 2.050 | 79000 | 1.125 | -0.725 | 1.850 | 1.325 | 0.925 | -0.026621 |
-0.026361 | 1.725 | 1.025 | 0.875 | 0.575 | 1.450 | 80000 | 1.525 | -0.900 | 2.425 | 1.925 | 1.425 | -0.026357 |
-0.024628 | 1.150 | 0.825 | 0.575 | 0.400 | 0.975 | 81000 | 2.050 | -1.075 | 3.125 | ... | ... | -0.024565 |
-0.021475 | 0.675 | 0.450 | 0.375 | 0.250 | 0.625 | 82000 | 2.700 | -1.225 | 3.925 | 3.100 | 2.625 | -0.021387 |
-0.017951 | 0.425 | 0.375 | 0.250 | 0.150 | 0.400 | 83000 | 3.475 | -1.300 | 4.775 | ... | ... | -0.017893 |
-0.014196 | 0.225 | 0.225 | 0.150 | 0.100 | 0.250 | 84000 | 4.325 | -1.375 | 5.700 | 4.375 | 4.375 | -0.014246 |
-0.011778 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 85000 | 5.225 | -1.400 | 6.625 | ... | ... | -0.010797 |
-0.009703 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 86000 | 6.175 | -1.425 | 7.600 | 6.775 | 6.450 | -0.008736 |
-0.006895 | 0.050 | 0.050 | 0.050 | 0.025 | 0.075 | 87000 | 7.125 | -1.450 | 8.575 | 7.575 | 7.575 | -0.006004 |
-0.005215 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 8.100 | -1.475 | 9.575 | 9.200 | 8 | -0.00448 |
-0.005352 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 89000 | 9.100 | -1.475 | 10.575 | ... | ... | -0.004788 |
-0.003165 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 10.075 | -1.475 | 11.550 | ... | ... | -0.002924 |
-0.003224 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 11.075 | -1.475 | 12.550 | ... | ... | -0.003214 |
-0.003279 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 12.075 | -1.475 | 13.550 | ... | ... | -0.003504 |
-0.00189 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | -1.475 | 14.550 | ... | ... | -0.003794 |
-0.001915 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | -1.475 | 15.550 | ... | ... | -0.004084 |
-0.001937 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | -1.475 | 16.550 | ... | ... | -0.004374 |
-0.001959 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | -1.475 | 17.550 | ... | ... | -0.004663 |
-0.001979 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | -1.475 | 18.550 | ... | ... | -0.004953 |
-0.001998 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 98000 | 18.075 | -1.475 | 19.550 | ... | ... | -0.005242 |
-0.002016 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | -1.475 | 20.550 | ... | ... | -0.005532 |
-0.002033 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | -1.475 | 21.550 | ... | ... | -0.005821 |
-0.002049 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | -1.475 | 22.550 | ... | ... | -0.00611 |
-0.002065 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | -1.475 | 23.550 | ... | ... | -0.006399 |
-0.00208 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | -1.475 | 24.550 | ... | ... | -0.006688 |
-0.002094 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 24.075 | -1.475 | 25.550 | ... | ... | -0.006977 |
-0.002121 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | -1.475 | 27.550 | ... | ... | -0.007554 |
-0.002146 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | -1.475 | 29.550 | ... | ... | -0.008131 |
-0.002169 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | -1.475 | 31.550 | ... | ... | -0.008708 |
-0.002191 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | -1.475 | 33.550 | ... | ... | -0.009284 |
-0.002211 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | -1.475 | 35.550 | ... | ... | -0.009859 |
-0.002231 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | -1.475 | 37.550 | ... | ... | -0.010434 |
-0.002249 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | -1.475 | 39.550 | ... | ... | -0.011009 |
-0.002267 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | -1.475 | 41.550 | ... | ... | -0.011582 |
-0.002283 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | -1.475 | 43.550 | ... | ... | -0.012156 |
-0.002299 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | -1.475 | 45.550 | ... | ... | -0.012728 |
-0.002314 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | -1.475 | 47.550 | ... | ... | -0.0133 |
-0.002329 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | -1.475 | 49.550 | ... | ... | -0.013872 |
-0.002343 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | -1.475 | 51.550 | ... | ... | -0.014443 |
-0.002356 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | -1.475 | 53.550 | ... | ... | -0.015013 |
-0.002368 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | -1.475 | 55.550 | ... | ... | -0.015583 |
-0.002609 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 110.075 | -1.475 | 111.550 | ... | ... | -0.031283 |
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.