Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020267 | ... | ... | 56.700 | 1.875 | 58.575 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003337 |
-0.01962 | ... | ... | 54.700 | 1.875 | 56.575 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
-0.018966 | ... | ... | 52.700 | 1.875 | 54.575 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
-0.018305 | ... | ... | 50.700 | 1.875 | 52.575 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003292 |
-0.017638 | ... | ... | 48.700 | 1.875 | 50.575 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
-0.016966 | ... | ... | 46.700 | 1.875 | 48.575 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003258 |
-0.01629 | ... | ... | 44.700 | 1.875 | 46.575 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
-0.01561 | ... | ... | 42.700 | 1.875 | 44.575 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003219 |
-0.014927 | ... | ... | 40.700 | 1.875 | 42.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003198 |
-0.01424 | ... | ... | 38.700 | 1.875 | 40.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
-0.01355 | ... | ... | 36.700 | 1.875 | 38.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
-0.013205 | ... | ... | 35.700 | 1.875 | 37.575 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
-0.012858 | ... | ... | 34.700 | 1.875 | 36.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
-0.012512 | ... | ... | 33.700 | 1.875 | 35.575 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
-0.012164 | ... | ... | 32.700 | 1.875 | 34.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
-0.011817 | ... | ... | 31.700 | 1.875 | 33.575 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
-0.011469 | ... | ... | 30.700 | 1.875 | 32.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
-0.01112 | ... | ... | 29.700 | 1.875 | 31.575 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
-0.010771 | ... | ... | 28.700 | 1.875 | 30.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
-0.010422 | ... | ... | 27.700 | 1.875 | 29.575 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
-0.010072 | ... | ... | 26.700 | 1.875 | 28.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
-0.009722 | ... | ... | 25.700 | 1.875 | 27.575 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
-0.009371 | ... | ... | 24.700 | 1.875 | 26.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
-0.009021 | ... | ... | 23.700 | 1.875 | 25.575 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
-0.00867 | ... | ... | 22.700 | 1.875 | 24.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
-0.008319 | ... | ... | 21.700 | 1.875 | 23.575 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
-0.007967 | ... | ... | 20.700 | 1.875 | 22.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
-0.007616 | ... | ... | 19.700 | 1.875 | 21.575 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
-0.007264 | ... | ... | 18.700 | 1.875 | 20.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
-0.006912 | ... | ... | 17.700 | 1.875 | 19.575 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
-0.00656 | ... | ... | 16.700 | 1.875 | 18.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00281 |
-0.006208 | ... | ... | 15.700 | 1.875 | 17.575 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
-0.005855 | ... | ... | 14.700 | 1.875 | 16.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
-0.005503 | ... | ... | 13.700 | 1.875 | 15.575 | 83000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002728 |
-0.00515 | ... | ... | 12.700 | 1.875 | 14.575 | 84000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002697 |
-0.004797 | ... | ... | 11.700 | 1.875 | 13.575 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.004696 |
-0.004444 | ... | ... | 10.700 | 1.875 | 12.575 | 86000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.004628 |
-0.004091 | ... | ... | 9.725 | 1.850 | 11.575 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004554 |
-0.006899 | ... | ... | 8.725 | 1.875 | 10.600 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004474 |
-0.006524 | ... | ... | 7.750 | 1.850 | 9.600 | 89000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.075 | -0.004387 |
-0.006146 | 8.900 | 8.900 | 6.775 | 1.825 | 8.600 | 90000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.007403 |
-0.008419 | ... | ... | 5.825 | 1.800 | 7.625 | 91000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.009819 |
-0.010291 | 5.575 | 5.300 | 4.875 | 1.775 | 6.650 | 92000 | 0.100 | -0.100 | 0.200 | 0.150 | 0.075 | -0.011767 |
-0.011781 | ... | ... | 3.975 | 1.700 | 5.675 | 93000 | 0.125 | -0.150 | 0.275 | 0.150 | 0.125 | -0.013282 |
-0.016205 | 5 | 3.450 | 3.150 | 1.600 | 4.750 | 94000 | 0.175 | -0.300 | 0.475 | 0.275 | 0.275 | -0.016016 |
-0.022873 | 2.750 | 2.750 | 2.450 | 1.450 | 3.900 | 95000 | 0.325 | -0.425 | 0.750 | 0.600 | 0.550 | -0.022892 |
-0.028491 | 2.875 | 2 | 1.825 | 1.275 | 3.100 | 96000 | 0.525 | -0.600 | 1.125 | 1 | 0.725 | -0.028588 |
-0.032863 | 2.350 | 1.425 | 1.325 | 1.050 | 2.375 | 97000 | 0.800 | -0.800 | 1.600 | ... | ... | -0.032957 |
-0.035424 | 1.575 | 1 | 0.950 | 0.800 | 1.750 | 98000 | 1.175 | -1.050 | 2.225 | 1.575 | 1.575 | -0.035465 |
-0.0365 | ... | ... | 0.650 | 0.625 | 1.275 | 99000 | 1.700 | -1.225 | 2.925 | ... | ... | -0.03647 |
-0.0342 | ... | ... | 0.400 | 0.475 | 0.875 | 100000 | 2.300 | -1.400 | 3.700 | ... | ... | -0.034112 |
-0.031595 | ... | ... | 0.300 | 0.325 | 0.625 | 101000 | 3.025 | -1.550 | 4.575 | ... | ... | -0.030619 |
-0.027127 | ... | ... | 0.225 | 0.200 | 0.425 | 102000 | 3.850 | -1.650 | 5.500 | ... | ... | -0.027061 |
-0.02179 | ... | ... | 0.150 | 0.125 | 0.275 | 103000 | 4.700 | -1.725 | 6.425 | ... | ... | -0.02185 |
-0.016815 | ... | ... | 0.100 | 0.075 | 0.175 | 104000 | 5.600 | -1.775 | 7.375 | ... | ... | -0.017098 |
-0.013795 | ... | ... | 0.075 | 0.050 | 0.125 | 105000 | 6.550 | -1.800 | 8.350 | ... | ... | -0.014343 |
-0.012136 | ... | ... | 0.050 | 0.050 | 0.100 | 106000 | 7.500 | -1.850 | 9.350 | ... | ... | -0.010744 |
-0.010072 | ... | ... | 0.050 | 0.025 | 0.075 | 107000 | 8.475 | -1.850 | 10.325 | ... | ... | -0.008794 |
-0.00756 | ... | ... | 0.025 | 0.025 | 0.050 | 108000 | 9.450 | -1.875 | 11.325 | ... | ... | -0.006468 |
-0.004462 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 10.450 | -1.850 | 12.300 | ... | ... | -0.006843 |
-0.004543 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 11.450 | -1.850 | 13.300 | ... | ... | -0.007215 |
-0.004617 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 12.425 | -1.875 | 14.300 | ... | ... | -0.004391 |
-0.004687 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 13.425 | -1.875 | 15.300 | ... | ... | -0.004745 |
-0.004751 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 14.425 | -1.875 | 16.300 | ... | ... | -0.005098 |
-0.004811 | ... | ... | 0.013 | 0.013 | 0.025 | 114000 | 15.425 | -1.875 | 17.300 | ... | ... | -0.005451 |
-0.002754 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 16.425 | -1.875 | 18.300 | ... | ... | -0.005804 |
-0.002781 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 17.425 | -1.875 | 19.300 | ... | ... | -0.006157 |
-0.002807 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 18.425 | -1.875 | 20.300 | ... | ... | -0.006509 |
-0.002832 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 19.425 | -1.875 | 21.300 | ... | ... | -0.006862 |
-0.002856 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 20.425 | -1.875 | 22.300 | ... | ... | -0.007215 |
-0.002878 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 21.425 | -1.875 | 23.300 | ... | ... | -0.007567 |
-0.0029 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 22.425 | -1.875 | 24.300 | ... | ... | -0.00792 |
-0.002921 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 23.425 | -1.875 | 25.300 | ... | ... | -0.008272 |
-0.00294 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 24.425 | -1.875 | 26.300 | ... | ... | -0.008625 |
-0.002959 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 25.425 | -1.875 | 27.300 | ... | ... | -0.008977 |
-0.002995 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 27.425 | -1.875 | 29.300 | ... | ... | -0.009681 |
-0.003028 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 29.425 | -1.875 | 31.300 | ... | ... | -0.010385 |
-0.00306 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 31.425 | -1.875 | 33.300 | ... | ... | -0.011088 |
-0.003089 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 33.425 | -1.875 | 35.300 | ... | ... | -0.011791 |
-0.003117 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 35.425 | -1.875 | 37.300 | ... | ... | -0.012494 |
-0.003143 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 37.425 | -1.875 | 39.300 | ... | ... | -0.013196 |
-0.003168 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 39.425 | -1.875 | 41.300 | ... | ... | -0.013898 |
-0.003191 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 41.425 | -1.875 | 43.300 | ... | ... | -0.014599 |
-0.003215 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 43.425 | -1.875 | 45.300 | ... | ... | -0.0153 |
-0.003236 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 45.425 | -1.875 | 47.300 | ... | ... | -0.016 |
-0.003256 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 47.425 | -1.875 | 49.300 | ... | ... | -0.0167 |
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.