Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.01167 | ... | ... | 50.850 | -1.700 | 49.150 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
-0.011226 | ... | ... | 48.850 | -1.700 | 47.150 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
-0.010776 | ... | ... | 46.850 | -1.700 | 45.150 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
-0.010321 | ... | ... | 44.850 | -1.700 | 43.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
-0.009861 | ... | ... | 42.850 | -1.700 | 41.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
-0.009398 | ... | ... | 40.850 | -1.700 | 39.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
-0.008931 | ... | ... | 38.850 | -1.700 | 37.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
-0.008461 | ... | ... | 36.850 | -1.700 | 35.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
-0.00799 | ... | ... | 34.850 | -1.700 | 33.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001986 |
-0.007515 | ... | ... | 32.850 | -1.700 | 31.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001968 |
-0.007039 | ... | ... | 30.850 | -1.700 | 29.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
-0.006562 | ... | ... | 28.850 | -1.700 | 27.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001927 |
-0.006083 | ... | ... | 26.850 | -1.700 | 25.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
-0.005603 | ... | ... | 24.850 | -1.700 | 23.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
-0.005121 | ... | ... | 22.850 | -1.700 | 21.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
-0.004881 | ... | ... | 21.850 | -1.700 | 20.150 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.001837 |
-0.004639 | ... | ... | 20.850 | -1.700 | 19.150 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.003228 |
-0.004398 | ... | ... | 19.850 | -1.700 | 18.150 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.003197 |
-0.004157 | ... | ... | 18.850 | -1.700 | 17.150 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.003164 |
-0.003915 | ... | ... | 17.850 | -1.700 | 16.150 | 67000 | 0.025 | 0 | 0.025 | ... | ... | -0.003129 |
-0.003673 | ... | ... | 16.850 | -1.700 | 15.150 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.003092 |
-0.00547 | ... | ... | 15.850 | -1.675 | 14.175 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.003053 |
-0.00522 | ... | ... | 14.850 | -1.675 | 13.175 | 70000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.005238 |
-0.004969 | ... | ... | 13.875 | -1.700 | 12.175 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.005151 |
-0.006517 | ... | ... | 12.875 | -1.675 | 11.200 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.006933 |
-0.00787 | ... | ... | 11.900 | -1.675 | 10.225 | 73000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.008452 |
-0.009045 | ... | ... | 10.900 | -1.650 | 9.250 | 74000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | -0.009748 |
-0.01134 | ... | ... | 9.925 | -1.625 | 8.300 | 75000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.012131 |
-0.013204 | 7.425 | 7.425 | 8.975 | -1.625 | 7.350 | 76000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.200 | -0.01404 |
-0.016604 | 6.750 | 6.750 | 8.025 | -1.575 | 6.450 | 77000 | 0.300 | 0.100 | 0.200 | 0.375 | 0.325 | -0.016487 |
-0.019091 | 5.925 | 5.925 | 7.100 | -1.550 | 5.550 | 78000 | 0.425 | 0.150 | 0.275 | 0.475 | 0.425 | -0.019898 |
-0.022778 | ... | ... | 6.225 | -1.500 | 4.725 | 79000 | 0.600 | 0.225 | 0.375 | 0.625 | 0.400 | -0.023518 |
-0.0261 | ... | ... | 5.350 | -1.400 | 3.950 | 80000 | 0.800 | 0.275 | 0.525 | 0.925 | 0.675 | -0.026199 |
-0.028593 | ... | ... | 4.550 | -1.325 | 3.225 | 81000 | 1.075 | 0.375 | 0.700 | 1.100 | 0.925 | -0.028683 |
-0.0303 | 3.075 | 2.575 | 3.775 | -1.200 | 2.575 | 82000 | 1.425 | 0.500 | 0.925 | 1.675 | 1.225 | -0.030355 |
-0.030809 | 2.100 | 2.100 | 3.075 | -1.075 | 2 | 83000 | 1.850 | 0.625 | 1.225 | ... | ... | -0.030817 |
-0.030723 | 1.450 | 1.375 | 2.450 | -0.900 | 1.550 | 84000 | 2.375 | 0.775 | 1.600 | 2.700 | 2.650 | -0.030268 |
-0.028887 | 1.250 | 1.100 | 1.925 | -0.775 | 1.150 | 85000 | 3 | 0.925 | 2.075 | 2.875 | 2.875 | -0.028806 |
-0.026471 | 0.975 | 0.800 | 1.475 | -0.625 | 0.850 | 86000 | 3.700 | 1.075 | 2.625 | 3.875 | 3.675 | -0.026374 |
-0.023606 | 0.725 | 0.625 | 1.100 | -0.475 | 0.625 | 87000 | 4.475 | 1.225 | 3.250 | ... | ... | -0.023525 |
-0.02031 | 0.625 | 0.450 | 0.825 | -0.375 | 0.450 | 88000 | 5.300 | 1.350 | 3.950 | 5.350 | 5.350 | -0.020288 |
-0.018092 | 0.375 | 0.350 | 0.600 | -0.250 | 0.350 | 89000 | 6.175 | 1.425 | 4.750 | 6.125 | 5.775 | -0.017261 |
-0.014956 | 0.275 | 0.225 | 0.450 | -0.200 | 0.250 | 90000 | 7.075 | 1.500 | 5.575 | 7.300 | 7.300 | -0.014116 |
-0.01201 | ... | ... | 0.325 | -0.150 | 0.175 | 91000 | 8.025 | 1.550 | 6.475 | 8.075 | 8.075 | -0.012428 |
-0.009667 | 0.125 | 0.100 | 0.250 | -0.125 | 0.125 | 92000 | 8.975 | 1.600 | 7.375 | ... | ... | -0.010331 |
-0.008392 | 0.125 | 0.125 | 0.175 | -0.075 | 0.100 | 93000 | 9.925 | 1.625 | 8.300 | 9.825 | 9.475 | -0.007778 |
-0.006891 | ... | ... | 0.125 | -0.050 | 0.075 | 94000 | 10.900 | 1.650 | 9.250 | ... | ... | -0.006435 |
-0.005124 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 95000 | 11.875 | 1.650 | 10.225 | ... | ... | -0.004895 |
-0.005213 | ... | ... | 0.075 | -0.025 | 0.050 | 96000 | 12.875 | 1.675 | 11.200 | ... | ... | -0.005146 |
-0.003041 | ... | ... | 0.050 | -0.025 | 0.025 | 97000 | 13.850 | 1.650 | 12.200 | ... | ... | -0.003359 |
-0.003081 | ... | ... | 0.050 | -0.025 | 0.025 | 98000 | 14.850 | 1.675 | 13.175 | ... | ... | -0.003602 |
-0.003119 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 15.850 | 1.675 | 14.175 | ... | ... | -0.003844 |
-0.001784 | ... | ... | 0.025 | -0.013 | 0.013 | 100000 | 16.850 | 1.700 | 15.150 | ... | ... | -0.004086 |
-0.001801 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 17.850 | 1.700 | 16.150 | ... | ... | -0.004328 |
-0.001818 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 18.850 | 1.700 | 17.150 | ... | ... | -0.00457 |
-0.001833 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 19.850 | 1.700 | 18.150 | ... | ... | -0.004812 |
-0.001848 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 20.850 | 1.700 | 19.150 | ... | ... | -0.005054 |
-0.001862 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 21.850 | 1.700 | 20.150 | ... | ... | -0.005296 |
-0.001876 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 22.850 | 1.700 | 21.150 | ... | ... | -0.005537 |
-0.001889 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 23.850 | 1.700 | 22.150 | ... | ... | -0.005779 |
-0.001901 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 24.850 | 1.700 | 23.150 | ... | ... | -0.00602 |
-0.001914 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 25.850 | 1.700 | 24.150 | ... | ... | -0.006262 |
-0.001925 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 26.850 | 1.700 | 25.150 | ... | ... | -0.006503 |
-0.001936 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 27.850 | 1.700 | 26.150 | ... | ... | -0.006744 |
-0.001947 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 28.850 | 1.700 | 27.150 | ... | ... | -0.006985 |
-0.001958 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 29.850 | 1.700 | 28.150 | ... | ... | -0.007227 |
-0.001968 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 30.850 | 1.700 | 29.150 | ... | ... | -0.007467 |
-0.001987 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 32.850 | 1.700 | 31.150 | ... | ... | -0.007949 |
-0.002005 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 34.850 | 1.700 | 33.150 | ... | ... | -0.00843 |
-0.002022 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 36.850 | 1.700 | 35.150 | ... | ... | -0.008911 |
-0.002038 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 38.850 | 1.700 | 37.150 | ... | ... | -0.009392 |
-0.002054 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 40.850 | 1.700 | 39.150 | ... | ... | -0.009872 |
-0.002068 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 42.850 | 1.700 | 41.150 | ... | ... | -0.010352 |
-0.002082 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 44.850 | 1.700 | 43.150 | ... | ... | -0.010831 |
-0.002096 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 46.850 | 1.700 | 45.150 | ... | ... | -0.01131 |
-0.002109 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 48.850 | 1.700 | 47.150 | ... | ... | -0.011788 |
-0.002121 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 50.850 | 1.700 | 49.150 | ... | ... | -0.012266 |
-0.002133 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 52.850 | 1.700 | 51.150 | ... | ... | -0.012743 |
-0.002144 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 54.850 | 1.700 | 53.150 | ... | ... | -0.01322 |
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.