Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018051 | ... | ... | 65.975 | -0.025 | 65.950 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002522 |
-0.017527 | ... | ... | 63.975 | -0.025 | 63.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
-0.016999 | ... | ... | 61.975 | -0.025 | 61.950 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
-0.016468 | ... | ... | 59.975 | -0.025 | 59.950 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
-0.015935 | ... | ... | 57.975 | -0.025 | 57.950 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
-0.0154 | ... | ... | 55.975 | -0.025 | 55.950 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
-0.014863 | ... | ... | 53.975 | -0.025 | 53.950 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
-0.014323 | ... | ... | 51.975 | -0.025 | 51.950 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
-0.013783 | ... | ... | 49.975 | -0.025 | 49.950 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
-0.01324 | ... | ... | 47.975 | -0.025 | 47.950 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
-0.012696 | ... | ... | 45.975 | -0.025 | 45.950 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
-0.01215 | ... | ... | 43.975 | -0.025 | 43.950 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
-0.011604 | ... | ... | 41.975 | -0.025 | 41.950 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
-0.011056 | ... | ... | 39.975 | -0.025 | 39.950 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
-0.010507 | ... | ... | 37.975 | -0.025 | 37.950 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002332 |
-0.009958 | ... | ... | 35.975 | -0.025 | 35.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
-0.009408 | ... | ... | 33.975 | -0.025 | 33.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
-0.008857 | ... | ... | 31.975 | -0.025 | 31.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002272 |
-0.008581 | ... | ... | 30.975 | -0.025 | 30.950 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
-0.008305 | ... | ... | 29.975 | -0.025 | 29.950 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
-0.008029 | ... | ... | 28.975 | -0.025 | 28.950 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
-0.007753 | ... | ... | 27.975 | -0.025 | 27.950 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
-0.007476 | ... | ... | 26.975 | -0.025 | 26.950 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
-0.0072 | ... | ... | 25.975 | -0.025 | 25.950 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
-0.006923 | ... | ... | 24.975 | -0.025 | 24.950 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
-0.006646 | ... | ... | 23.975 | -0.025 | 23.950 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
-0.00637 | ... | ... | 22.975 | -0.025 | 22.950 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
-0.006093 | ... | ... | 21.975 | -0.025 | 21.950 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
-0.005816 | ... | ... | 20.975 | -0.025 | 20.950 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
-0.005538 | ... | ... | 19.975 | -0.025 | 19.950 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002107 |
-0.005261 | ... | ... | 18.975 | -0.025 | 18.950 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
-0.004984 | ... | ... | 17.975 | -0.025 | 17.950 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
-0.004707 | ... | ... | 16.975 | -0.025 | 16.950 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
-0.004429 | ... | ... | 15.975 | -0.025 | 15.950 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002029 |
-0.004152 | ... | ... | 14.975 | -0.025 | 14.950 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
-0.003874 | ... | ... | 13.975 | -0.025 | 13.950 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
-0.003597 | ... | ... | 12.975 | -0.025 | 12.950 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
-0.003319 | ... | ... | 11.975 | -0.025 | 11.950 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
-0.003042 | ... | ... | 10.975 | -0.025 | 10.950 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.0019 |
-0.002764 | ... | ... | 9.975 | -0.025 | 9.950 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
-0.002486 | ... | ... | 8.975 | -0.025 | 8.950 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
-0.002209 | ... | ... | 7.975 | -0.025 | 7.950 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001792 |
-0.001931 | ... | ... | 6.975 | -0.025 | 6.950 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.001747 |
-0.001653 | ... | ... | 5.975 | -0.025 | 5.950 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
-0.001375 | ... | ... | 4.975 | -0.025 | 4.950 | 121000 | 0.025 | 0 | 0.025 | ... | ... | -0.00283 |
-0.004929 | ... | ... | 4.025 | -0.025 | 4 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.004565 |
-0.00941 | ... | ... | 3.125 | -0.025 | 3.100 | 123000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.009352 |
-0.014649 | ... | ... | 2.325 | -0.025 | 2.300 | 124000 | 0.350 | 0 | 0.350 | ... | ... | -0.014701 |
-0.019263 | ... | ... | 1.675 | -0.025 | 1.650 | 125000 | 0.700 | 0 | 0.700 | ... | ... | -0.019312 |
-0.021616 | ... | ... | 1.200 | -0.050 | 1.150 | 126000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.021613 |
-0.020857 | ... | ... | 0.775 | -0.025 | 0.750 | 127000 | 1.800 | 0 | 1.800 | ... | ... | -0.020803 |
-0.018391 | ... | ... | 0.475 | 0 | 0.475 | 128000 | 2.500 | 0 | 2.500 | ... | ... | -0.017659 |
-0.013471 | ... | ... | 0.250 | 0 | 0.250 | 129000 | 3.300 | 0.025 | 3.275 | ... | ... | -0.013469 |
-0.007666 | ... | ... | 0.125 | -0.025 | 0.100 | 130000 | 4.150 | 0.025 | 4.125 | ... | ... | -0.007891 |
-0.004849 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 5.075 | 0 | 5.075 | ... | ... | -0.003573 |
-0.002956 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 6.075 | 0.050 | 6.025 | ... | ... | -0.003889 |
-0.001752 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.050 | 0.025 | 7.025 | ... | ... | -0.001959 |
-0.001796 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.050 | 0.025 | 8.025 | ... | ... | -0.002237 |
-0.001836 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.050 | 0.025 | 9.025 | ... | ... | -0.002514 |
-0.001871 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.050 | 0.025 | 10.025 | ... | ... | -0.002792 |
-0.001903 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.050 | 0.025 | 11.025 | ... | ... | -0.00307 |
-0.001933 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.050 | 0.025 | 12.025 | ... | ... | -0.003347 |
-0.00196 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.050 | 0.025 | 13.025 | ... | ... | -0.003625 |
-0.001986 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.050 | 0.025 | 14.025 | ... | ... | -0.003903 |
-0.002009 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.050 | 0.025 | 15.025 | ... | ... | -0.00418 |
-0.002032 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.050 | 0.025 | 16.025 | ... | ... | -0.004458 |
-0.002053 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.050 | 0.025 | 17.025 | ... | ... | -0.004735 |
-0.002072 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.050 | 0.025 | 18.025 | ... | ... | -0.005013 |
-0.002091 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.050 | 0.025 | 19.025 | ... | ... | -0.00529 |
-0.002109 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.050 | 0.025 | 20.025 | ... | ... | -0.005567 |
-0.002126 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.050 | 0.025 | 21.025 | ... | ... | -0.005845 |
-0.002142 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.050 | 0.025 | 22.025 | ... | ... | -0.006122 |
-0.002158 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.050 | 0.025 | 23.025 | ... | ... | -0.006399 |
-0.002173 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.050 | 0.025 | 24.025 | ... | ... | -0.006676 |
-0.002187 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.050 | 0.025 | 25.025 | ... | ... | -0.006954 |
-0.002201 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.050 | 0.025 | 26.025 | ... | ... | -0.007231 |
-0.002214 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.050 | 0.025 | 27.025 | ... | ... | -0.007508 |
-0.002227 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.050 | 0.025 | 28.025 | ... | ... | -0.007785 |
-0.002239 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.050 | 0.025 | 29.025 | ... | ... | -0.008062 |
-0.002251 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.050 | 0.025 | 30.025 | ... | ... | -0.008339 |
-0.002262 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.050 | 0.025 | 31.025 | ... | ... | -0.008616 |
-0.002274 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.050 | 0.025 | 32.025 | ... | ... | -0.008893 |
-0.002285 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 33.050 | 0.025 | 33.025 | ... | ... | -0.009169 |
-0.002295 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.050 | 0.025 | 34.025 | ... | ... | -0.009446 |
-0.002306 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 35.050 | 0.025 | 35.025 | ... | ... | -0.009723 |
-0.002316 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.050 | 0.025 | 36.025 | ... | ... | -0.009999 |
-0.002335 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.050 | 0.025 | 38.025 | ... | ... | -0.010552 |
-0.002353 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.050 | 0.025 | 40.025 | ... | ... | -0.011105 |
-0.00237 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.050 | 0.025 | 42.025 | ... | ... | -0.011657 |
-0.002387 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.050 | 0.025 | 44.025 | ... | ... | -0.012209 |
-0.002403 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.050 | 0.025 | 46.025 | ... | ... | -0.012761 |
-0.002418 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.050 | 0.025 | 48.025 | ... | ... | -0.013313 |
-0.002432 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.050 | 0.025 | 50.025 | ... | ... | -0.013864 |
-0.002447 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.050 | 0.025 | 52.025 | ... | ... | -0.014415 |
-0.00246 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.050 | 0.025 | 54.025 | ... | ... | -0.014966 |
-0.002473 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.050 | 0.025 | 56.025 | ... | ... | -0.015516 |
-0.002485 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.050 | 0.025 | 58.025 | ... | ... | -0.016066 |
-0.002497 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.050 | 0.025 | 60.025 | ... | ... | -0.016616 |
-0.00251 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.050 | 0.025 | 62.025 | ... | ... | -0.017165 |
-0.002521 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.050 | 0.025 | 64.025 | ... | ... | -0.017715 |
-0.002532 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.050 | 0.025 | 66.025 | ... | ... | -0.018263 |
-0.002542 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.050 | 0.025 | 68.025 | ... | ... | -0.018812 |
-0.002553 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.050 | 0.025 | 70.025 | ... | ... | -0.01936 |
-0.002563 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.050 | 0.025 | 72.025 | ... | ... | -0.019908 |
-0.002573 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.050 | 0.025 | 74.025 | ... | ... | -0.020456 |
-0.002582 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.050 | 0.025 | 76.025 | ... | ... | -0.021003 |
-0.002591 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.050 | 0.025 | 78.025 | ... | ... | -0.02155 |
-0.002601 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.050 | 0.025 | 80.025 | ... | ... | -0.022096 |
-0.002609 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.050 | 0.025 | 82.025 | ... | ... | -0.022642 |
-0.002618 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.050 | 0.025 | 84.025 | ... | ... | -0.023188 |
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.