Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012679 | ... | ... | 67.700 | -0.025 | 67.675 | 10000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
-0.011993 | ... | ... | 57.700 | -0.025 | 57.675 | 20000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
-0.010293 | ... | ... | 47.700 | -0.025 | 47.675 | 30000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
-0.009907 | ... | ... | 45.700 | -0.025 | 45.675 | 32000 | 0.013 | 0 | 0.013 | ... | ... | -0.001147 |
-0.009511 | ... | ... | 43.700 | -0.025 | 43.675 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
-0.009108 | ... | ... | 41.700 | -0.025 | 41.675 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001134 |
-0.008697 | ... | ... | 39.700 | -0.025 | 39.675 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
-0.008281 | ... | ... | 37.700 | -0.025 | 37.675 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
-0.00786 | ... | ... | 35.700 | -0.025 | 35.675 | 42000 | 0.025 | 0 | 0.025 | ... | ... | -0.001982 |
-0.007435 | ... | ... | 33.700 | -0.025 | 33.675 | 44000 | 0.025 | 0 | 0.025 | ... | ... | -0.001964 |
-0.007006 | ... | ... | 31.700 | -0.025 | 31.675 | 46000 | 0.025 | 0 | 0.025 | ... | ... | -0.001945 |
-0.006791 | ... | ... | 30.700 | -0.025 | 30.675 | 47000 | 0.025 | 0 | 0.025 | ... | ... | -0.001935 |
-0.006575 | ... | ... | 29.700 | -0.025 | 29.675 | 48000 | 0.050 | 0 | 0.050 | ... | ... | -0.003394 |
-0.006358 | ... | ... | 28.700 | -0.025 | 28.675 | 49000 | 0.050 | 0 | 0.050 | ... | ... | -0.003373 |
-0.00614 | ... | ... | 27.700 | -0.025 | 27.675 | 50000 | 0.050 | 0 | 0.050 | ... | ... | -0.003351 |
-0.005922 | ... | ... | 26.700 | -0.025 | 26.675 | 51000 | 0.050 | 0 | 0.050 | ... | ... | -0.003329 |
-0.005704 | ... | ... | 25.700 | -0.025 | 25.675 | 52000 | 0.050 | 0 | 0.050 | ... | ... | -0.003305 |
-0.005485 | ... | ... | 24.700 | -0.025 | 24.675 | 53000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004538 |
-0.005265 | ... | ... | 23.700 | -0.025 | 23.675 | 54000 | 0.075 | 0 | 0.075 | ... | ... | -0.004501 |
-0.006006 | ... | ... | 22.700 | 0 | 22.700 | 55000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.004462 |
-0.005785 | ... | ... | 21.725 | -0.025 | 21.700 | 56000 | 0.075 | 0 | 0.075 | ... | ... | -0.004421 |
-0.005564 | ... | ... | 20.725 | -0.025 | 20.700 | 57000 | 0.100 | 0 | 0.100 | ... | ... | -0.005488 |
-0.005343 | ... | ... | 19.750 | -0.050 | 19.700 | 58000 | 0.100 | 0 | 0.100 | 0.125 | 0.100 | -0.00543 |
-0.006035 | ... | ... | 18.750 | -0.025 | 18.725 | 59000 | 0.100 | 0 | 0.100 | ... | ... | -0.005369 |
-0.00581 | ... | ... | 17.750 | -0.025 | 17.725 | 60000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | -0.006303 |
-0.006452 | ... | ... | 16.775 | -0.025 | 16.750 | 61000 | 0.125 | 0 | 0.125 | ... | ... | -0.00622 |
-0.007049 | ... | ... | 15.775 | 0 | 15.775 | 62000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.007046 |
-0.006807 | ... | ... | 14.800 | -0.025 | 14.775 | 63000 | 0.175 | 0 | 0.175 | ... | ... | -0.007791 |
-0.007346 | ... | ... | 13.825 | -0.025 | 13.800 | 64000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.175 | -0.007656 |
-0.007833 | ... | ... | 12.850 | -0.025 | 12.825 | 65000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.008297 |
-0.008268 | ... | ... | 11.875 | -0.025 | 11.850 | 66000 | 0.250 | 0 | 0.250 | 0.250 | 0.225 | -0.00957 |
-0.009298 | ... | ... | 10.925 | -0.025 | 10.900 | 67000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | -0.010011 |
-0.010185 | ... | ... | 9.975 | -0.025 | 9.950 | 68000 | 0.325 | 0 | 0.325 | 0.325 | 0.300 | -0.010983 |
-0.011471 | ... | ... | 9.050 | -0.025 | 9.025 | 69000 | 0.400 | 0 | 0.400 | 0.400 | 0.400 | -0.01233 |
-0.012515 | ... | ... | 8.125 | -0.025 | 8.100 | 70000 | 0.475 | 0 | 0.475 | 0.525 | 0.425 | -0.013402 |
-0.014192 | ... | ... | 7.250 | -0.025 | 7.225 | 71000 | 0.575 | 0 | 0.575 | ... | ... | -0.014646 |
-0.015817 | 6.775 | 6.775 | 6.400 | -0.025 | 6.375 | 72000 | 0.725 | 0 | 0.725 | 0.725 | 0.625 | -0.016296 |
-0.017261 | 5.875 | 5.875 | 5.550 | 0 | 5.550 | 73000 | 0.900 | 0.025 | 0.875 | 0.875 | 0.775 | -0.017734 |
-0.018697 | 5.125 | 5.125 | 4.775 | 0 | 4.775 | 74000 | 1.125 | 0.025 | 1.100 | 1.275 | 1 | -0.019139 |
-0.019644 | ... | ... | 4.050 | -0.025 | 4.025 | 75000 | 1.375 | 0.025 | 1.350 | 1.500 | 1.325 | -0.020037 |
-0.020706 | 3.750 | 3.100 | 3.350 | 0.025 | 3.375 | 76000 | 1.700 | 0.050 | 1.650 | 1.875 | 1.500 | -0.0208 |
-0.020731 | 3.075 | 2.475 | 2.725 | 0 | 2.725 | 77000 | 2.050 | 0.025 | 2.025 | 2.250 | 1.875 | -0.020771 |
-0.020306 | 2.550 | 2.175 | 2.150 | 0 | 2.150 | 78000 | 2.475 | 0.050 | 2.425 | 2.425 | 2.250 | -0.020286 |
-0.019547 | 1.925 | 1.525 | 1.650 | 0.025 | 1.675 | 79000 | 3 | 0.075 | 2.925 | 2.875 | 2.875 | -0.019472 |
-0.017989 | 1.575 | 1.100 | 1.250 | 0 | 1.250 | 80000 | 3.550 | 0.025 | 3.525 | 3.600 | 3.350 | -0.017614 |
-0.016217 | 1.150 | 0.825 | 0.925 | 0 | 0.925 | 81000 | 4.225 | 0.025 | 4.200 | 4.225 | 3.800 | -0.015788 |
-0.014232 | 0.875 | 0.700 | 0.675 | 0 | 0.675 | 82000 | 4.975 | 0.025 | 4.950 | ... | ... | -0.013773 |
-0.012398 | 0.650 | 0.575 | 0.500 | 0 | 0.500 | 83000 | 5.800 | 0.025 | 5.775 | 5.550 | 5.550 | -0.011944 |
-0.010723 | 0.450 | 0.450 | 0.375 | 0 | 0.375 | 84000 | 6.675 | 0.025 | 6.650 | 6.300 | 6.300 | -0.010313 |
-0.009005 | ... | ... | 0.275 | 0 | 0.275 | 85000 | 7.575 | 0.025 | 7.550 | ... | ... | -0.008685 |
-0.007425 | 0.250 | 0.250 | 0.200 | 0 | 0.200 | 86000 | 8.500 | 0.025 | 8.475 | ... | ... | -0.007244 |
-0.006195 | 0.175 | 0.175 | 0.150 | 0 | 0.150 | 87000 | 9.450 | 0.025 | 9.425 | 9.275 | 9.275 | -0.006191 |
-0.005549 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 88000 | 10.400 | 0.025 | 10.375 | ... | ... | -0.004944 |
-0.004793 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 89000 | 11.375 | 0.025 | 11.350 | ... | ... | -0.004357 |
-0.003918 | ... | ... | 0.075 | 0 | 0.075 | 90000 | 12.350 | 0.025 | 12.325 | ... | ... | -0.003701 |
-0.002902 | ... | ... | 0.050 | 0 | 0.050 | 91000 | 13.350 | 0.025 | 13.325 | ... | ... | -0.003926 |
-0.002947 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 14.325 | 0.025 | 14.300 | 13.775 | 13.775 | -0.003198 |
-0.002988 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 15.325 | 0.025 | 15.300 | ... | ... | -0.003421 |
-0.001733 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 16.325 | 0.025 | 16.300 | ... | ... | -0.003644 |
-0.001752 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 17.325 | 0.025 | 17.300 | ... | ... | -0.003866 |
-0.00177 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 18.325 | 0.025 | 18.300 | ... | ... | -0.004089 |
-0.001788 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 19.325 | 0.025 | 19.300 | ... | ... | -0.004311 |
-0.001017 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 20.325 | 0.025 | 20.300 | ... | ... | -0.004533 |
-0.001033 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 22.325 | 0.025 | 22.300 | ... | ... | -0.004978 |
-0.001047 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 24.325 | 0.025 | 24.300 | ... | ... | -0.005421 |
-0.001061 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 26.325 | 0.025 | 26.300 | ... | ... | -0.005865 |
-0.001073 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 28.325 | 0.025 | 28.300 | ... | ... | -0.006308 |
-0.001085 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 30.325 | 0.025 | 30.300 | ... | ... | -0.00675 |
-0.001096 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 32.325 | 0.025 | 32.300 | ... | ... | -0.007192 |
-0.001106 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 34.325 | 0.025 | 34.300 | ... | ... | -0.007633 |
-0.001115 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 36.325 | 0.025 | 36.300 | ... | ... | -0.008074 |
-0.001124 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 38.325 | 0.025 | 38.300 | ... | ... | -0.008514 |
-0.001133 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 40.325 | 0.025 | 40.300 | ... | ... | -0.008953 |
-0.001141 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 42.325 | 0.025 | 42.300 | ... | ... | -0.009392 |
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.