Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018415 | ... | ... | 57.700 | 0 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
-0.017803 | ... | ... | 55.700 | 0 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
-0.017186 | ... | ... | 53.700 | 0 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
-0.016567 | ... | ... | 51.700 | 0 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
-0.015944 | ... | ... | 49.700 | 0 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002424 |
-0.015318 | ... | ... | 47.700 | 0 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
-0.014689 | ... | ... | 45.700 | 0 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
-0.014059 | ... | ... | 43.700 | 0 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00238 |
-0.013426 | ... | ... | 41.700 | 0 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
-0.012791 | ... | ... | 39.700 | 0 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
-0.012155 | ... | ... | 37.700 | 0 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
-0.011517 | ... | ... | 35.700 | 0 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
-0.010878 | ... | ... | 33.700 | 0 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
-0.010237 | ... | ... | 31.700 | 0 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
-0.009596 | ... | ... | 29.700 | 0 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
-0.009274 | ... | ... | 28.700 | 0 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
-0.008953 | ... | ... | 27.700 | 0 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002221 |
-0.008631 | ... | ... | 26.700 | 0 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
-0.00831 | ... | ... | 25.700 | 0 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
-0.007988 | ... | ... | 24.700 | 0 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
-0.007665 | ... | ... | 23.700 | 0 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
-0.007343 | ... | ... | 22.700 | 0 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
-0.007021 | ... | ... | 21.700 | 0 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
-0.006698 | ... | ... | 20.700 | 0 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
-0.006375 | ... | ... | 19.700 | 0 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002102 |
-0.006052 | ... | ... | 18.700 | 0 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
-0.005729 | ... | ... | 17.700 | 0 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
-0.005406 | ... | ... | 16.700 | 0 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
-0.005083 | ... | ... | 15.700 | 0 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
-0.00476 | ... | ... | 14.700 | 0 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
-0.004436 | ... | ... | 13.700 | 0 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
-0.004113 | ... | ... | 12.700 | 0 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
-0.003789 | ... | ... | 11.700 | 0 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
-0.003465 | ... | ... | 10.700 | 0 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
-0.003142 | ... | ... | 9.700 | 0 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
-0.002818 | ... | ... | 8.700 | 0 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
-0.002494 | ... | ... | 7.700 | 0 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
-0.00217 | ... | ... | 6.700 | 0 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
-0.001846 | ... | ... | 5.700 | 0 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
-0.001523 | ... | ... | 4.700 | 0 | 4.700 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
-0.001199 | ... | ... | 3.700 | 0 | 3.700 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.002651 |
-0.004373 | ... | ... | 2.750 | 0 | 2.750 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.004139 |
-0.008752 | ... | ... | 1.875 | 0 | 1.875 | 112000 | 0.175 | 0 | 0.175 | ... | ... | -0.008771 |
-0.01228 | ... | ... | 1.150 | -0.025 | 1.125 | 113000 | 0.450 | 0 | 0.450 | ... | ... | -0.01285 |
-0.013436 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.900 | 0 | 0.900 | ... | ... | -0.013415 |
-0.01095 | ... | ... | 0.275 | 0 | 0.275 | 115000 | 1.575 | 0 | 1.575 | ... | ... | -0.010899 |
-0.006526 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.400 | 0 | 2.400 | ... | ... | -0.006602 |
-0.002582 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.325 | 0 | 3.325 | ... | ... | -0.003068 |
-0.001589 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.300 | 0 | 4.300 | ... | ... | -0.001393 |
-0.001658 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.300 | 0 | 5.300 | ... | ... | -0.001717 |
-0.001714 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.300 | 0 | 6.300 | ... | ... | -0.002041 |
-0.001763 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0 | 7.300 | ... | ... | -0.002365 |
-0.001806 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0 | 8.300 | ... | ... | -0.002688 |
-0.001844 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0 | 9.300 | ... | ... | -0.003012 |
-0.001879 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0 | 10.300 | ... | ... | -0.003336 |
-0.00191 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0 | 11.300 | ... | ... | -0.00366 |
-0.00194 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0 | 12.300 | ... | ... | -0.003983 |
-0.001966 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0 | 13.300 | ... | ... | -0.004307 |
-0.001991 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0 | 14.300 | ... | ... | -0.004631 |
-0.002014 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0 | 15.300 | ... | ... | -0.004954 |
-0.002036 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0 | 16.300 | ... | ... | -0.005278 |
-0.002057 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0 | 17.300 | ... | ... | -0.005601 |
-0.002076 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0 | 18.300 | ... | ... | -0.005925 |
-0.002095 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0 | 19.300 | ... | ... | -0.006248 |
-0.002113 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0 | 20.300 | ... | ... | -0.006571 |
-0.002129 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0 | 21.300 | ... | ... | -0.006894 |
-0.002145 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0 | 22.300 | ... | ... | -0.007217 |
-0.002161 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0 | 23.300 | ... | ... | -0.00754 |
-0.002175 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0 | 24.300 | ... | ... | -0.007863 |
-0.002189 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0 | 25.300 | ... | ... | -0.008186 |
-0.002203 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0 | 26.300 | ... | ... | -0.008509 |
-0.002217 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0 | 27.300 | ... | ... | -0.008832 |
-0.002229 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0 | 28.300 | ... | ... | -0.009155 |
-0.002241 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0 | 29.300 | ... | ... | -0.009477 |
-0.002253 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0 | 30.300 | ... | ... | -0.0098 |
-0.002264 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0 | 31.300 | ... | ... | -0.010122 |
-0.002276 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0 | 32.300 | ... | ... | -0.010445 |
-0.002297 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0 | 34.300 | ... | ... | -0.011089 |
-0.002317 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0 | 36.300 | ... | ... | -0.011733 |
-0.002336 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0 | 38.300 | ... | ... | -0.012377 |
-0.002354 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0 | 40.300 | ... | ... | -0.01302 |
-0.002371 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0 | 42.300 | ... | ... | -0.013663 |
-0.002388 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0 | 44.300 | ... | ... | -0.014306 |
-0.002404 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0 | 46.300 | ... | ... | -0.014948 |
-0.002418 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0 | 48.300 | ... | ... | -0.015589 |
-0.002433 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0 | 50.300 | ... | ... | -0.016231 |
-0.002447 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0 | 52.300 | ... | ... | -0.016871 |
-0.002461 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0 | 54.300 | ... | ... | -0.017512 |
-0.002473 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0 | 56.300 | ... | ... | -0.018152 |
-0.002486 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0 | 58.300 | ... | ... | -0.018791 |
-0.002498 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0 | 60.300 | ... | ... | -0.01943 |
-0.00251 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0 | 62.300 | ... | ... | -0.020069 |
-0.002521 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0 | 64.300 | ... | ... | -0.020707 |
-0.002532 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0 | 66.300 | ... | ... | -0.021345 |
-0.002542 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0 | 68.300 | ... | ... | -0.021982 |
-0.002553 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0 | 70.300 | ... | ... | -0.022618 |
-0.002563 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0 | 72.300 | ... | ... | -0.023255 |
-0.002572 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0 | 74.300 | ... | ... | -0.02389 |
-0.002582 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0 | 76.300 | ... | ... | -0.024526 |
-0.002591 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0 | 78.300 | ... | ... | -0.02516 |
-0.0026 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0 | 80.300 | ... | ... | -0.025795 |
-0.002609 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0 | 82.300 | ... | ... | -0.026428 |
-0.002618 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0 | 84.300 | ... | ... | -0.027062 |
-0.002626 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0 | 86.300 | ... | ... | -0.027694 |
-0.002634 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0 | 88.300 | ... | ... | -0.028326 |
-0.002642 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0 | 90.300 | ... | ... | -0.028958 |
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.