Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.026765 | ... | ... | 57.975 | 0.025 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00956 |
-0.025864 | ... | ... | 55.975 | 0.025 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009515 |
-0.024961 | ... | ... | 53.975 | 0.025 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009469 |
-0.024053 | ... | ... | 51.975 | 0.025 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009419 |
-0.023143 | ... | ... | 49.975 | 0.025 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
-0.022231 | ... | ... | 47.975 | 0.025 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009315 |
-0.021317 | ... | ... | 45.975 | 0.025 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009257 |
-0.0204 | ... | ... | 43.975 | 0.025 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009198 |
-0.019482 | ... | ... | 41.975 | 0.025 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009137 |
-0.018563 | ... | ... | 39.975 | 0.025 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009071 |
-0.017641 | ... | ... | 37.975 | 0.025 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009002 |
-0.016719 | ... | ... | 35.975 | 0.025 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00893 |
-0.015796 | ... | ... | 33.975 | 0.025 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008851 |
-0.014871 | ... | ... | 31.975 | 0.025 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00877 |
-0.013945 | ... | ... | 29.975 | 0.025 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008683 |
-0.013482 | ... | ... | 28.975 | 0.025 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008637 |
-0.013019 | ... | ... | 27.975 | 0.025 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008589 |
-0.012555 | ... | ... | 26.975 | 0.025 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.008541 |
-0.012091 | ... | ... | 25.975 | 0.025 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008489 |
-0.011628 | ... | ... | 24.975 | 0.025 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.008436 |
-0.011163 | ... | ... | 23.975 | 0.025 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008382 |
-0.010699 | ... | ... | 22.975 | 0.025 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008325 |
-0.010235 | ... | ... | 21.975 | 0.025 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008264 |
-0.00977 | ... | ... | 20.975 | 0.025 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.008201 |
-0.009306 | ... | ... | 19.975 | 0.025 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.008137 |
-0.008841 | ... | ... | 18.975 | 0.025 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008068 |
-0.008376 | ... | ... | 17.975 | 0.025 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.007994 |
-0.007911 | ... | ... | 16.975 | 0.025 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.007919 |
-0.007446 | ... | ... | 15.975 | 0.025 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.007838 |
-0.006981 | ... | ... | 14.975 | 0.025 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.007752 |
-0.006516 | ... | ... | 13.975 | 0.025 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007661 |
-0.006052 | ... | ... | 12.975 | 0.025 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007562 |
-0.005587 | ... | ... | 11.975 | 0.025 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007457 |
-0.005122 | ... | ... | 10.975 | 0.025 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007342 |
-0.004656 | ... | ... | 9.975 | 0.025 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007217 |
-0.004191 | ... | ... | 8.975 | 0.025 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007081 |
-0.003725 | ... | ... | 7.975 | 0.025 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006927 |
-0.00326 | ... | ... | 6.975 | 0.025 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006755 |
-0.002794 | ... | ... | 5.975 | 0.025 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006559 |
-0.002328 | ... | ... | 4.975 | 0.025 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006328 |
-0.001863 | ... | ... | 3.975 | 0.025 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006051 |
-0.001397 | ... | ... | 2.975 | 0.025 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
-0.000931 | ... | ... | 1.975 | 0.025 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005212 |
-0.007452 | ... | ... | 1.050 | -0.025 | 1.025 | 115000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.00738 |
-0.021385 | ... | ... | 0.350 | -0.050 | 0.300 | 116000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.021385 |
-0.00738 | ... | ... | 0.050 | -0.025 | 0.025 | 117000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.007452 |
-0.005212 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | -0.025 | 2.025 | ... | ... | -0.000931 |
-0.005697 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | -0.025 | 3.025 | ... | ... | -0.001397 |
-0.006051 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | -0.025 | 4.025 | ... | ... | -0.001863 |
-0.006328 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | -0.025 | 5.025 | ... | ... | -0.002328 |
-0.006559 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | -0.025 | 6.025 | ... | ... | -0.002794 |
-0.006755 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | -0.025 | 7.025 | ... | ... | -0.00326 |
-0.006927 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | -0.025 | 8.025 | ... | ... | -0.003725 |
-0.007081 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | -0.025 | 9.025 | ... | ... | -0.004191 |
-0.007217 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | -0.025 | 10.025 | ... | ... | -0.004656 |
-0.007343 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | -0.025 | 11.025 | ... | ... | -0.005122 |
-0.007457 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | -0.025 | 12.025 | ... | ... | -0.005587 |
-0.007563 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | -0.025 | 13.025 | ... | ... | -0.006052 |
-0.007661 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | -0.025 | 14.025 | ... | ... | -0.006517 |
-0.007752 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | -0.025 | 15.025 | ... | ... | -0.006982 |
-0.007838 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | -0.025 | 16.025 | ... | ... | -0.007447 |
-0.00792 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | -0.025 | 17.025 | ... | ... | -0.007912 |
-0.007996 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | -0.025 | 18.025 | ... | ... | -0.008377 |
-0.008069 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | -0.025 | 19.025 | ... | ... | -0.008842 |
-0.008138 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | -0.025 | 20.025 | ... | ... | -0.009307 |
-0.008202 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | -0.025 | 21.025 | ... | ... | -0.009772 |
-0.008266 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | -0.025 | 22.025 | ... | ... | -0.010237 |
-0.008327 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | -0.025 | 23.025 | ... | ... | -0.010702 |
-0.008384 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | -0.025 | 24.025 | ... | ... | -0.011167 |
-0.008438 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | -0.025 | 25.025 | ... | ... | -0.011632 |
-0.008491 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | -0.025 | 26.025 | ... | ... | -0.012096 |
-0.008544 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | -0.025 | 27.025 | ... | ... | -0.012561 |
-0.008594 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | -0.025 | 28.025 | ... | ... | -0.013026 |
-0.008641 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | -0.025 | 29.025 | ... | ... | -0.01349 |
-0.008686 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | -0.025 | 30.025 | ... | ... | -0.013955 |
-0.00873 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | -0.025 | 31.025 | ... | ... | -0.014419 |
-0.008775 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | -0.025 | 32.025 | ... | ... | -0.014883 |
-0.008817 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | -0.025 | 33.025 | ... | ... | -0.015347 |
-0.008858 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | -0.025 | 34.025 | ... | ... | -0.015811 |
-0.008936 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | -0.025 | 36.025 | ... | ... | -0.01674 |
-0.00901 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | -0.025 | 38.025 | ... | ... | -0.017667 |
-0.009079 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | -0.025 | 40.025 | ... | ... | -0.018595 |
-0.009147 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | -0.025 | 42.025 | ... | ... | -0.019522 |
-0.009212 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | -0.025 | 44.025 | ... | ... | -0.020448 |
-0.009272 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | -0.025 | 46.025 | ... | ... | -0.021375 |
-0.009329 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | -0.025 | 48.025 | ... | ... | -0.022301 |
-0.009386 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | -0.025 | 50.025 | ... | ... | -0.023226 |
-0.009441 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | -0.025 | 52.025 | ... | ... | -0.02415 |
-0.009493 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | -0.025 | 54.025 | ... | ... | -0.025075 |
-0.009543 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | -0.025 | 56.025 | ... | ... | -0.025999 |
-0.009591 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | -0.025 | 58.025 | ... | ... | -0.026923 |
-0.009637 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | -0.025 | 60.025 | ... | ... | -0.027847 |
-0.009683 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | -0.025 | 62.025 | ... | ... | -0.02877 |
-0.009726 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | -0.025 | 64.025 | ... | ... | -0.029692 |
-0.009769 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | -0.025 | 66.025 | ... | ... | -0.030615 |
-0.00981 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | -0.025 | 68.025 | ... | ... | -0.031537 |
-0.00985 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | -0.025 | 70.025 | ... | ... | -0.032458 |
-0.00989 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | -0.025 | 72.025 | ... | ... | -0.033379 |
-0.009927 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | -0.025 | 74.025 | ... | ... | -0.0343 |
-0.009963 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | -0.025 | 76.025 | ... | ... | -0.03522 |
-0.009998 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | -0.025 | 78.025 | ... | ... | -0.03614 |
-0.010033 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | -0.025 | 80.025 | ... | ... | -0.037059 |
-0.010068 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | -0.025 | 82.025 | ... | ... | -0.037978 |
-0.010102 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | -0.025 | 84.025 | ... | ... | -0.038896 |
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.