Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006089 | ... | ... | 64.250 | 0.300 | 64.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
-0.005917 | ... | ... | 62.250 | 0.300 | 62.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
-0.00574 | ... | ... | 60.250 | 0.300 | 60.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
-0.00556 | ... | ... | 58.250 | 0.300 | 58.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
-0.005376 | ... | ... | 56.250 | 0.300 | 56.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
-0.005189 | ... | ... | 54.250 | 0.300 | 54.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
-0.004999 | ... | ... | 52.250 | 0.300 | 52.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
-0.004807 | ... | ... | 50.250 | 0.300 | 50.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
-0.004611 | ... | ... | 48.250 | 0.300 | 48.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
-0.004414 | ... | ... | 46.250 | 0.300 | 46.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
-0.004215 | ... | ... | 44.250 | 0.300 | 44.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
-0.004014 | ... | ... | 42.250 | 0.300 | 42.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
-0.003811 | ... | ... | 40.250 | 0.300 | 40.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
-0.003606 | ... | ... | 38.250 | 0.300 | 38.550 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000229 |
-0.003401 | ... | ... | 36.250 | 0.300 | 36.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000405 |
-0.003194 | ... | ... | 34.250 | 0.300 | 34.550 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000402 |
-0.002985 | ... | ... | 32.250 | 0.300 | 32.550 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000702 |
-0.002776 | ... | ... | 30.250 | 0.300 | 30.550 | 96000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000961 |
-0.002566 | ... | ... | 28.250 | 0.300 | 28.550 | 98000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001419 |
-0.002355 | ... | ... | 26.250 | 0.300 | 26.550 | 100000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002007 |
-0.002267 | ... | ... | 24.275 | 0.300 | 24.575 | 102000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002676 |
-0.00242 | ... | ... | 22.375 | 0.275 | 22.650 | 104000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003387 |
-0.002901 | ... | ... | 20.525 | 0.275 | 20.800 | 106000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.004109 |
-0.003539 | ... | ... | 18.750 | 0.250 | 19 | 108000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.005041 |
-0.004373 | ... | ... | 17.025 | 0.250 | 17.275 | 110000 | 1.075 | -0.050 | 1.125 | ... | ... | -0.005976 |
-0.005317 | ... | ... | 15.400 | 0.225 | 15.625 | 112000 | 1.400 | -0.075 | 1.475 | ... | ... | -0.00687 |
-0.006367 | ... | ... | 13.850 | 0.225 | 14.075 | 114000 | 1.800 | -0.100 | 1.900 | ... | ... | -0.007757 |
-0.007368 | ... | ... | 12.400 | 0.200 | 12.600 | 116000 | 2.300 | -0.100 | 2.400 | ... | ... | -0.00864 |
-0.008326 | ... | ... | 11.025 | 0.200 | 11.225 | 118000 | 2.875 | -0.100 | 2.975 | ... | ... | -0.009397 |
-0.009135 | ... | ... | 9.750 | 0.175 | 9.925 | 120000 | 3.550 | -0.100 | 3.650 | ... | ... | -0.010047 |
-0.009815 | ... | ... | 8.575 | 0.150 | 8.725 | 122000 | 4.300 | -0.125 | 4.425 | ... | ... | -0.010507 |
-0.010337 | ... | ... | 7.500 | 0.125 | 7.625 | 124000 | 5.150 | -0.150 | 5.300 | ... | ... | -0.010809 |
-0.010687 | ... | ... | 6.500 | 0.125 | 6.625 | 126000 | 6.100 | -0.175 | 6.275 | ... | ... | -0.010941 |
-0.010862 | ... | ... | 5.625 | 0.100 | 5.725 | 128000 | 7.150 | -0.175 | 7.325 | ... | ... | -0.010903 |
-0.010872 | ... | ... | 4.825 | 0.100 | 4.925 | 130000 | 8.275 | -0.200 | 8.475 | ... | ... | -0.010664 |
-0.010693 | ... | ... | 4.125 | 0.075 | 4.200 | 132000 | 9.525 | -0.200 | 9.725 | ... | ... | -0.010334 |
-0.010397 | ... | ... | 3.500 | 0.075 | 3.575 | 134000 | 10.825 | -0.225 | 11.050 | ... | ... | -0.009803 |
-0.009916 | ... | ... | 2.950 | 0.050 | 3 | 136000 | 12.225 | -0.225 | 12.450 | ... | ... | -0.009203 |
-0.009394 | ... | ... | 2.475 | 0.050 | 2.525 | 138000 | 13.700 | -0.225 | 13.925 | ... | ... | -0.008526 |
-0.008756 | ... | ... | 2.050 | 0.050 | 2.100 | 140000 | 15.250 | -0.250 | 15.500 | ... | ... | -0.007818 |
-0.008109 | ... | ... | 1.700 | 0.050 | 1.750 | 142000 | 16.850 | -0.250 | 17.100 | ... | ... | -0.007057 |
-0.007429 | ... | ... | 1.400 | 0.050 | 1.450 | 144000 | 18.525 | -0.250 | 18.775 | ... | ... | -0.006362 |
-0.006658 | ... | ... | 1.150 | 0.025 | 1.175 | 146000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.005618 |
-0.006029 | ... | ... | 0.950 | 0.025 | 0.975 | 148000 | 22 | -0.275 | 22.275 | ... | ... | -0.005037 |
-0.005267 | ... | ... | 0.775 | 0 | 0.775 | 150000 | 23.825 | -0.275 | 24.100 | ... | ... | -0.004579 |
-0.004622 | ... | ... | 0.625 | 0 | 0.625 | 152000 | 25.675 | -0.275 | 25.950 | ... | ... | -0.004176 |
-0.004012 | ... | ... | 0.500 | 0 | 0.500 | 154000 | 27.575 | -0.275 | 27.850 | ... | ... | -0.003956 |
-0.003467 | ... | ... | 0.400 | 0 | 0.400 | 156000 | 29.500 | -0.275 | 29.775 | ... | ... | -0.003833 |
-0.003018 | ... | ... | 0.325 | 0 | 0.325 | 158000 | 31.450 | -0.300 | 31.750 | ... | ... | -0.003815 |
-0.00251 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 33.450 | -0.300 | 33.750 | ... | ... | -0.004027 |
-0.002143 | ... | ... | 0.200 | 0 | 0.200 | 162000 | 35.450 | -0.300 | 35.750 | ... | ... | -0.004238 |
-0.001733 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 37.450 | -0.300 | 37.750 | ... | ... | -0.004448 |
-0.001518 | ... | ... | 0.125 | 0 | 0.125 | 166000 | 39.450 | -0.300 | 39.750 | ... | ... | -0.004658 |
-0.001284 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 41.450 | -0.300 | 41.750 | ... | ... | -0.004868 |
-0.001028 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 43.450 | -0.300 | 43.750 | ... | ... | -0.005077 |
-0.000746 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 45.450 | -0.300 | 45.750 | ... | ... | -0.005286 |
-0.000751 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 47.450 | -0.300 | 47.750 | ... | ... | -0.005494 |
-0.000426 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 49.450 | -0.300 | 49.750 | ... | ... | -0.005702 |
-0.000429 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 51.450 | -0.300 | 51.750 | ... | ... | -0.00591 |
-0.000431 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 53.450 | -0.300 | 53.750 | ... | ... | -0.006117 |
-0.000434 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 55.450 | -0.300 | 55.750 | ... | ... | -0.006323 |
-0.000243 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.450 | -0.300 | 57.750 | ... | ... | -0.006529 |
-0.000244 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.450 | -0.300 | 59.750 | ... | ... | -0.006734 |
-0.000245 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.450 | -0.300 | 61.750 | ... | ... | -0.006939 |
-0.000246 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.450 | -0.300 | 63.750 | ... | ... | -0.007144 |
-0.000247 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.450 | -0.300 | 65.750 | ... | ... | -0.007348 |
-0.000249 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.450 | -0.300 | 67.750 | ... | ... | -0.007551 |
-0.00025 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.450 | -0.300 | 69.750 | ... | ... | -0.007754 |
-0.000251 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.450 | -0.300 | 71.750 | ... | ... | -0.007956 |
-0.000252 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.450 | -0.300 | 73.750 | ... | ... | -0.008158 |
-0.000253 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.450 | -0.300 | 75.750 | ... | ... | -0.00836 |
-0.000253 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.450 | -0.300 | 77.750 | ... | ... | -0.00856 |
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.