Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.000124 | ... | ... | 69.925 | 0.275 | 70.200 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00012 | ... | ... | 67.925 | 0.275 | 68.200 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000117 | ... | ... | 65.925 | 0.275 | 66.200 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000113 | ... | ... | 63.925 | 0.275 | 64.200 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00011 | ... | ... | 61.925 | 0.275 | 62.200 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000106 | ... | ... | 59.925 | 0.275 | 60.200 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000103 | ... | ... | 57.925 | 0.275 | 58.200 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000099 | ... | ... | 55.925 | 0.275 | 56.200 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000095 | ... | ... | 53.925 | 0.275 | 54.200 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000092 | ... | ... | 51.925 | 0.275 | 52.200 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000088 | ... | ... | 49.925 | 0.275 | 50.200 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000085 | ... | ... | 47.925 | 0.275 | 48.200 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000081 | ... | ... | 45.925 | 0.275 | 46.200 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00008 | ... | ... | 44.925 | 0.275 | 45.200 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000078 | ... | ... | 43.925 | 0.275 | 44.200 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000076 | ... | ... | 42.925 | 0.275 | 43.200 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000074 | ... | ... | 41.925 | 0.275 | 42.200 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000073 | ... | ... | 40.925 | 0.275 | 41.200 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000071 | ... | ... | 39.925 | 0.275 | 40.200 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000069 | ... | ... | 38.925 | 0.275 | 39.200 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000067 | ... | ... | 37.925 | 0.275 | 38.200 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000066 | ... | ... | 36.925 | 0.275 | 37.200 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000064 | ... | ... | 35.925 | 0.275 | 36.200 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000062 | ... | ... | 34.925 | 0.275 | 35.200 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00006 | ... | ... | 33.925 | 0.275 | 34.200 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000058 | ... | ... | 32.925 | 0.275 | 33.200 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000057 | ... | ... | 31.925 | 0.275 | 32.200 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000055 | ... | ... | 30.925 | 0.275 | 31.200 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000053 | ... | ... | 29.925 | 0.275 | 30.200 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000051 | ... | ... | 28.925 | 0.275 | 29.200 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00005 | ... | ... | 27.925 | 0.275 | 28.200 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000048 | ... | ... | 26.925 | 0.275 | 27.200 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000046 | ... | ... | 25.925 | 0.275 | 26.200 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000044 | ... | ... | 24.925 | 0.275 | 25.200 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000043 | ... | ... | 23.925 | 0.275 | 24.200 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000041 | ... | ... | 22.925 | 0.275 | 23.200 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000039 | ... | ... | 21.925 | 0.275 | 22.200 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000037 | ... | ... | 20.925 | 0.275 | 21.200 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000036 | 19.900 | 19.900 | 19.925 | 0.275 | 20.200 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000034 | ... | ... | 18.925 | 0.275 | 19.200 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000032 | ... | ... | 17.925 | 0.275 | 18.200 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00003 | ... | ... | 16.925 | 0.275 | 17.200 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000029 | ... | ... | 15.925 | 0.275 | 16.200 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000027 | 14.850 | 14.850 | 14.925 | 0.275 | 15.200 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000025 | 13.775 | 13.775 | 13.925 | 0.275 | 14.200 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000023 | ... | ... | 12.925 | 0.275 | 13.200 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000021 | ... | ... | 11.925 | 0.275 | 12.200 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.00002 | ... | ... | 10.925 | 0.275 | 11.200 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000018 | 10 | 9.800 | 9.925 | 0.275 | 10.200 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000016 | ... | ... | 8.925 | 0.275 | 9.200 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000014 | 8.200 | 7.750 | 7.925 | 0.275 | 8.200 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000013 | 7.175 | 6.950 | 6.925 | 0.275 | 7.200 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000011 | ... | ... | 5.925 | 0.275 | 6.200 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0.000009 | 5.050 | 4.900 | 4.925 | 0.275 | 5.200 | 115000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 0 |
0.000007 | 4.200 | 3.850 | 3.925 | 0.275 | 4.200 | 116000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 0 |
0.00015 | 3.250 | 2.900 | 2.950 | 0.250 | 3.200 | 117000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0.0001 | 2.100 | 1.875 | 1.975 | 0.225 | 2.200 | 118000 | 0.013 | -0.038 | 0.051 | 0.013 | 0.013 | 0 |
0.000053 | 1.200 | 0.750 | 1 | 0.200 | 1.200 | 119000 | 0.013 | -0.063 | 0.076 | 0.025 | 0.013 | 0 |
0.000009 | 0.300 | 0.100 | 0.300 | -0.100 | 0.200 | 120000 | 0.013 | -0.363 | 0.376 | 0.400 | 0.013 | 0.000001 |
0.000001 | 0.013 | 0.013 | 0.051 | -0.038 | 0.013 | 121000 | 0.800 | -0.325 | 1.125 | 1.225 | 1 | 0.000035 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 122000 | 1.800 | -0.300 | 2.100 | 2.225 | 1.750 | 0.000081 |
0 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 123000 | 2.800 | -0.275 | 3.075 | ... | ... | 0.000129 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 3.800 | -0.275 | 4.075 | ... | ... | 0.000185 |
0 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 4.800 | -0.275 | 5.075 | ... | ... | 0.000008 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 5.800 | -0.275 | 6.075 | ... | ... | 0.00001 |
0 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 6.800 | -0.275 | 7.075 | ... | ... | 0.000012 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 7.800 | -0.275 | 8.075 | ... | ... | 0.000014 |
0 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 8.800 | -0.275 | 9.075 | ... | ... | 0.000016 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 9.800 | -0.275 | 10.075 | ... | ... | 0.000017 |
0 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 10.800 | -0.275 | 11.075 | ... | ... | 0.000019 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 11.800 | -0.275 | 12.075 | ... | ... | 0.000021 |
0 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 12.800 | -0.275 | 13.075 | ... | ... | 0.000023 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 13.800 | -0.275 | 14.075 | ... | ... | 0.000024 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 14.800 | -0.275 | 15.075 | ... | ... | 0.000026 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 15.800 | -0.275 | 16.075 | ... | ... | 0.000028 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 16.800 | -0.275 | 17.075 | ... | ... | 0.00003 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 17.800 | -0.275 | 18.075 | ... | ... | 0.000031 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 18.800 | -0.275 | 19.075 | ... | ... | 0.000033 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 19.800 | -0.275 | 20.075 | ... | ... | 0.000035 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 20.800 | -0.275 | 21.075 | ... | ... | 0.000037 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 21.800 | -0.275 | 22.075 | ... | ... | 0.000038 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 22.800 | -0.275 | 23.075 | ... | ... | 0.00004 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 23.800 | -0.275 | 24.075 | ... | ... | 0.000042 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 24.800 | -0.275 | 25.075 | ... | ... | 0.000044 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 25.800 | -0.275 | 26.075 | ... | ... | 0.000045 |
0 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 26.800 | -0.275 | 27.075 | ... | ... | 0.000047 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 27.800 | -0.275 | 28.075 | ... | ... | 0.000049 |
0 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 28.800 | -0.275 | 29.075 | ... | ... | 0.000051 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 29.800 | -0.275 | 30.075 | ... | ... | 0.000052 |
0 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 30.800 | -0.275 | 31.075 | ... | ... | 0.000054 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 31.800 | -0.275 | 32.075 | ... | ... | 0.000056 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 33.800 | -0.275 | 34.075 | ... | ... | 0.00006 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 35.800 | -0.275 | 36.075 | ... | ... | 0.000063 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 37.800 | -0.275 | 38.075 | ... | ... | 0.000067 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 39.800 | -0.275 | 40.075 | ... | ... | 0.00007 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 41.800 | -0.275 | 42.075 | ... | ... | 0.000074 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 43.800 | -0.275 | 44.075 | ... | ... | 0.000077 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 45.800 | -0.275 | 46.075 | ... | ... | 0.000081 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 47.800 | -0.275 | 48.075 | ... | ... | 0.000084 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 49.800 | -0.275 | 50.075 | ... | ... | 0.000088 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 51.800 | -0.275 | 52.075 | ... | ... | 0.000091 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 53.800 | -0.275 | 54.075 | ... | ... | 0.000095 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 55.800 | -0.275 | 56.075 | ... | ... | 0.000098 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.800 | -0.275 | 58.075 | ... | ... | 0.000102 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.800 | -0.275 | 60.075 | ... | ... | 0.000105 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.800 | -0.275 | 62.075 | ... | ... | 0.000109 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.800 | -0.275 | 64.075 | ... | ... | 0.000112 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.800 | -0.275 | 66.075 | ... | ... | 0.000116 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.