Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.019762 | ... | ... | 55.275 | -1 | 54.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
-0.019072 | ... | ... | 53.275 | -1 | 52.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003868 |
-0.018376 | ... | ... | 51.275 | -1 | 50.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
-0.017674 | ... | ... | 49.275 | -1 | 48.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003827 |
-0.016967 | ... | ... | 47.275 | -1 | 46.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003805 |
-0.016256 | ... | ... | 45.275 | -1 | 44.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003782 |
-0.01554 | ... | ... | 43.275 | -1 | 42.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003758 |
-0.014821 | ... | ... | 41.275 | -1 | 40.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
-0.014099 | ... | ... | 39.275 | -1 | 38.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003704 |
-0.013374 | ... | ... | 37.275 | -1 | 36.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
-0.012646 | ... | ... | 35.275 | -1 | 34.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
-0.012282 | ... | ... | 34.275 | -1 | 33.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003628 |
-0.011917 | ... | ... | 33.275 | -1 | 32.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
-0.011552 | ... | ... | 32.275 | -1 | 31.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
-0.011186 | ... | ... | 31.275 | -1 | 30.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
-0.01082 | ... | ... | 30.275 | -1 | 29.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.003558 |
-0.010453 | ... | ... | 29.275 | -1 | 28.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003538 |
-0.010086 | ... | ... | 28.275 | -1 | 27.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
-0.009718 | ... | ... | 27.275 | -1 | 26.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003498 |
-0.009351 | ... | ... | 26.275 | -1 | 25.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
-0.008982 | ... | ... | 25.275 | -1 | 24.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
-0.008614 | ... | ... | 24.275 | -1 | 23.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
-0.008246 | ... | ... | 23.275 | -1 | 22.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
-0.007877 | ... | ... | 22.275 | -1 | 21.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003382 |
-0.007508 | ... | ... | 21.275 | -1 | 20.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003355 |
-0.007139 | ... | ... | 20.275 | -1 | 19.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003327 |
-0.006769 | ... | ... | 19.275 | -1 | 18.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003298 |
-0.0064 | ... | ... | 18.275 | -1 | 17.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
-0.00603 | ... | ... | 17.275 | -1 | 16.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
-0.00566 | ... | ... | 16.275 | -1 | 15.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
-0.005291 | ... | ... | 15.275 | -1 | 14.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
-0.00492 | ... | ... | 14.275 | -1 | 13.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
-0.00455 | ... | ... | 13.275 | -1 | 12.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
-0.00418 | ... | ... | 12.275 | -1 | 11.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
-0.003809 | ... | ... | 11.275 | -1 | 10.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
-0.003439 | ... | ... | 10.275 | -1 | 9.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.00513 |
-0.006823 | ... | ... | 9.300 | -1 | 8.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005013 |
-0.00641 | ... | ... | 8.300 | -1 | 7.300 | 87000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008393 |
-0.009053 | ... | ... | 7.325 | -1 | 6.325 | 88000 | 0.075 | 0.025 | 0.050 | 0.025 | 0.025 | -0.011036 |
-0.011137 | ... | ... | 6.325 | -0.975 | 5.350 | 89000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.013077 |
-0.014784 | ... | ... | 5.375 | -0.975 | 4.400 | 90000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.100 | -0.014532 |
-0.0188 | ... | ... | 4.425 | -0.950 | 3.475 | 91000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.018752 |
-0.026808 | 2.750 | 2.450 | 3.550 | -0.875 | 2.675 | 92000 | 0.400 | 0.125 | 0.275 | 0.425 | 0.325 | -0.026882 |
-0.032279 | 2.100 | 2 | 2.725 | -0.775 | 1.950 | 93000 | 0.675 | 0.225 | 0.450 | 0.500 | 0.500 | -0.032356 |
-0.034443 | 1.250 | 1.250 | 2.025 | -0.700 | 1.325 | 94000 | 1.050 | 0.300 | 0.750 | ... | ... | -0.034463 |
-0.034223 | 0.900 | 0.900 | 1.450 | -0.575 | 0.875 | 95000 | 1.600 | 0.425 | 1.175 | 1.725 | 1.500 | -0.034173 |
-0.03063 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 2.275 | 0.575 | 1.700 | ... | ... | -0.030544 |
-0.026008 | 0.325 | 0.325 | 0.650 | -0.300 | 0.350 | 97000 | 3.075 | 0.700 | 2.375 | ... | ... | -0.025952 |
-0.021166 | 0.300 | 0.225 | 0.425 | -0.200 | 0.225 | 98000 | 3.950 | 0.800 | 3.150 | ... | ... | -0.021223 |
-0.014941 | 0.150 | 0.150 | 0.275 | -0.150 | 0.125 | 99000 | 4.850 | 0.850 | 4 | ... | ... | -0.015251 |
-0.010787 | 0.100 | 0.100 | 0.200 | -0.125 | 0.075 | 100000 | 5.800 | 0.900 | 4.900 | ... | ... | -0.01144 |
-0.008243 | ... | ... | 0.125 | -0.075 | 0.050 | 101000 | 6.775 | 0.925 | 5.850 | ... | ... | -0.009286 |
-0.004943 | ... | ... | 0.075 | -0.050 | 0.025 | 102000 | 7.750 | 0.950 | 6.800 | ... | ... | -0.006597 |
-0.005067 | ... | ... | 0.050 | -0.025 | 0.025 | 103000 | 8.725 | 0.950 | 7.775 | ... | ... | -0.003235 |
-0.005179 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9.725 | 0.975 | 8.750 | ... | ... | -0.003606 |
-0.003008 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 10.725 | 1 | 9.725 | ... | ... | -0.003976 |
-0.003056 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 11.725 | 1 | 10.725 | ... | ... | -0.004347 |
-0.0031 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 12.725 | 1 | 11.725 | ... | ... | -0.004717 |
-0.003142 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.725 | 1 | 12.725 | ... | ... | -0.005088 |
-0.00318 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.725 | 1 | 13.725 | ... | ... | -0.005458 |
-0.003216 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.725 | 1 | 14.725 | ... | ... | -0.005828 |
-0.00325 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.725 | 1 | 15.725 | ... | ... | -0.006199 |
-0.003281 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.725 | 1 | 16.725 | ... | ... | -0.006569 |
-0.003312 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.725 | 1 | 17.725 | ... | ... | -0.006939 |
-0.003341 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.725 | 1 | 18.725 | ... | ... | -0.007309 |
-0.003368 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.725 | 1 | 19.725 | ... | ... | -0.007678 |
-0.003394 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.725 | 1 | 20.725 | ... | ... | -0.008048 |
-0.003419 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.725 | 1 | 21.725 | ... | ... | -0.008418 |
-0.003443 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.725 | 1 | 22.725 | ... | ... | -0.008787 |
-0.003466 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.725 | 1 | 23.725 | ... | ... | -0.009157 |
-0.003488 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.725 | 1 | 24.725 | ... | ... | -0.009526 |
-0.003509 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.725 | 1 | 25.725 | ... | ... | -0.009895 |
-0.00353 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.725 | 1 | 26.725 | ... | ... | -0.010265 |
-0.00355 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.725 | 1 | 27.725 | ... | ... | -0.010634 |
-0.003569 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.725 | 1 | 28.725 | ... | ... | -0.011003 |
-0.003605 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.725 | 1 | 30.725 | ... | ... | -0.01174 |
-0.003639 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.725 | 1 | 32.725 | ... | ... | -0.012478 |
-0.003672 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.725 | 1 | 34.725 | ... | ... | -0.013215 |
-0.003703 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.725 | 1 | 36.725 | ... | ... | -0.013951 |
-0.003731 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.725 | 1 | 38.725 | ... | ... | -0.014687 |
-0.003759 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.725 | 1 | 40.725 | ... | ... | -0.015423 |
-0.003786 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.725 | 1 | 42.725 | ... | ... | -0.016157 |
-0.003811 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.725 | 1 | 44.725 | ... | ... | -0.016892 |
-0.003835 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.725 | 1 | 46.725 | ... | ... | -0.017625 |
-0.003858 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.725 | 1 | 48.725 | ... | ... | -0.018359 |
-0.00388 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.725 | 1 | 50.725 | ... | ... | -0.019091 |
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.