Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.007228 | ... | ... | 59.975 | 0.875 | 60.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.009601 |
0.006992 | ... | ... | 57.975 | 0.875 | 58.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.009563 |
0.006757 | ... | ... | 55.975 | 0.875 | 56.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.009523 |
0.006521 | ... | ... | 53.975 | 0.875 | 54.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.009479 |
0.006285 | ... | ... | 51.975 | 0.875 | 52.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.009434 |
0.006049 | ... | ... | 49.975 | 0.875 | 50.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.009387 |
0.005813 | ... | ... | 47.975 | 0.875 | 48.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.009336 |
0.005577 | ... | ... | 45.975 | 0.875 | 46.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.009283 |
0.005342 | ... | ... | 43.975 | 0.875 | 44.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009228 |
0.005106 | ... | ... | 41.975 | 0.875 | 42.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009169 |
0.00487 | ... | ... | 39.975 | 0.875 | 40.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009107 |
0.004634 | ... | ... | 37.975 | 0.875 | 38.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009041 |
0.004398 | ... | ... | 35.975 | 0.875 | 36.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008971 |
0.004162 | ... | ... | 33.975 | 0.875 | 34.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008898 |
0.003927 | ... | ... | 31.975 | 0.875 | 32.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00882 |
0.003809 | ... | ... | 30.975 | 0.875 | 31.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.008779 |
0.003691 | ... | ... | 29.975 | 0.875 | 30.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008737 |
0.003573 | ... | ... | 28.975 | 0.875 | 29.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.008694 |
0.003455 | ... | ... | 27.975 | 0.875 | 28.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008648 |
0.003337 | ... | ... | 26.975 | 0.875 | 27.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008601 |
0.003219 | ... | ... | 25.975 | 0.875 | 26.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.008553 |
0.003101 | ... | ... | 24.975 | 0.875 | 25.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.008504 |
0.002983 | ... | ... | 23.975 | 0.875 | 24.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.008451 |
0.002865 | ... | ... | 22.975 | 0.875 | 23.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.008397 |
0.002747 | ... | ... | 21.975 | 0.875 | 22.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00834 |
0.00263 | ... | ... | 20.975 | 0.875 | 21.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.008282 |
0.002512 | ... | ... | 19.975 | 0.875 | 20.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00822 |
0.002394 | ... | ... | 18.975 | 0.875 | 19.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.008156 |
0.002276 | ... | ... | 17.975 | 0.875 | 18.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008089 |
0.002158 | 17.350 | 17.350 | 16.975 | 0.875 | 17.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.008016 |
0.00204 | ... | ... | 15.975 | 0.875 | 16.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.007941 |
0.001922 | ... | ... | 14.975 | 0.875 | 15.850 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.007863 |
0.001804 | ... | ... | 13.975 | 0.875 | 14.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.007778 |
0.001686 | ... | ... | 12.975 | 0.875 | 13.850 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.007689 |
0.001568 | ... | ... | 11.975 | 0.875 | 12.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.007593 |
0.00145 | ... | ... | 10.975 | 0.875 | 11.850 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.007489 |
0.001332 | ... | ... | 9.975 | 0.875 | 10.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.007378 |
0.001215 | ... | ... | 8.975 | 0.875 | 9.850 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.007257 |
0.001097 | ... | ... | 7.975 | 0.875 | 8.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.007123 |
0.000979 | ... | ... | 6.975 | 0.875 | 7.850 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006975 |
0.000861 | ... | ... | 5.975 | 0.875 | 6.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006811 |
0.000743 | ... | ... | 4.975 | 0.875 | 5.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.006623 |
0.000625 | 4.275 | 4.275 | 3.975 | 0.875 | 4.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006403 |
0.000507 | ... | ... | 3 | 0.850 | 3.850 | 97000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.00614 |
0.000389 | 2.850 | 2.100 | 2.050 | 0.825 | 2.875 | 98000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.009976 |
-0.020664 | 2.375 | 2.375 | 1.925 | 0.450 | 2.375 | 99000 | 0.075 | -0.150 | 0.225 | 0.175 | 0.075 | -0.020563 |
-0.021252 | 1.450 | 1.250 | 1.025 | 0.375 | 1.400 | 100000 | 0.100 | -0.075 | 0.175 | 0.150 | 0.075 | -0.021248 |
-0.010957 | 0.375 | 0.225 | 0.200 | 0.175 | 0.375 | 101000 | 0.300 | -0.225 | 0.525 | 0.350 | 0.275 | -0.029772 |
-0.028049 | 0.225 | 0.175 | 0.125 | 0.075 | 0.200 | 102000 | 0.850 | -0.425 | 1.275 | 0.850 | 0.850 | -0.02301 |
-0.008491 | 0.025 | 0.013 | 0.025 | 0 | 0.025 | 103000 | 2.175 | -0.875 | 3.050 | ... | ... | -0.067014 |
-0.00557 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 2.650 | -0.500 | 3.150 | 2.650 | 2.650 | 0.000318 |
-0.005954 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 4.150 | -0.875 | 5.025 | ... | ... | -0.082725 |
-0.006252 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 5.150 | -0.875 | 6.025 | ... | ... | -0.089257 |
-0.006494 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 6.150 | -0.875 | 7.025 | ... | ... | -0.094837 |
-0.0067 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 7.150 | -0.875 | 8.025 | ... | ... | -0.099723 |
-0.006879 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 8.150 | -0.875 | 9.025 | ... | ... | -0.104081 |
-0.007038 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 9.150 | -0.875 | 10.025 | ... | ... | -0.108022 |
-0.007178 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 10.150 | -0.875 | 11.025 | ... | ... | -0.111625 |
-0.007307 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 11.150 | -0.875 | 12.025 | ... | ... | -0.114947 |
-0.007424 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 12.150 | -0.875 | 13.025 | ... | ... | -0.118032 |
-0.007532 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 13.150 | -0.875 | 14.025 | ... | ... | -0.120917 |
-0.007632 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 14.150 | -0.875 | 15.025 | ... | ... | -0.123626 |
-0.007725 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 15.150 | -0.875 | 16.025 | ... | ... | -0.126183 |
-0.007813 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 16.150 | -0.875 | 17.025 | ... | ... | -0.128607 |
-0.007896 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 17.150 | -0.875 | 18.025 | ... | ... | -0.13091 |
-0.007973 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 18.150 | -0.875 | 19.025 | ... | ... | -0.133107 |
-0.008047 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 19.150 | -0.875 | 20.025 | ... | ... | -0.135209 |
-0.008118 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 20.150 | -0.875 | 21.025 | ... | ... | -0.137222 |
-0.008183 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 21.150 | -0.875 | 22.025 | ... | ... | -0.139158 |
-0.008246 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 22.150 | -0.875 | 23.025 | ... | ... | -0.141022 |
-0.008308 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 23.150 | -0.875 | 24.025 | ... | ... | -0.142818 |
-0.008367 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 24.150 | -0.875 | 25.025 | ... | ... | -0.144555 |
-0.008422 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 25.150 | -0.875 | 26.025 | ... | ... | -0.146235 |
-0.008528 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 27.150 | -0.875 | 28.025 | ... | ... | -0.149443 |
-0.008626 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 29.150 | -0.875 | 30.025 | ... | ... | -0.15247 |
-0.008717 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 31.150 | -0.875 | 32.025 | ... | ... | -0.155339 |
-0.008803 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 33.150 | -0.875 | 34.025 | ... | ... | -0.15807 |
-0.008884 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 35.150 | -0.875 | 36.025 | ... | ... | -0.160677 |
-0.008961 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 37.150 | -0.875 | 38.025 | ... | ... | -0.163174 |
-0.009033 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 39.150 | -0.875 | 40.025 | ... | ... | -0.165573 |
-0.009101 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.150 | -0.875 | 42.025 | ... | ... | -0.167881 |
-0.009168 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.150 | -0.875 | 44.025 | ... | ... | -0.170108 |
-0.009231 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.150 | -0.875 | 46.025 | ... | ... | -0.172261 |
-0.00929 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.150 | -0.875 | 48.025 | ... | ... | -0.174345 |
-0.009347 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.150 | -0.875 | 50.025 | ... | ... | -0.176368 |
-0.009403 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 51.150 | -0.875 | 52.025 | ... | ... | -0.178332 |
-0.009456 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 53.150 | -0.875 | 54.025 | ... | ... | -0.180243 |
-0.009507 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 55.150 | -0.875 | 56.025 | ... | ... | -0.182105 |
-0.009556 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 57.150 | -0.875 | 58.025 | ... | ... | -0.183921 |
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.