Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003382 | ... | ... | 69 | 0 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000155 |
-0.003269 | ... | ... | 67 | 0 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000154 |
-0.003152 | ... | ... | 65 | 0 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000154 |
-0.003033 | ... | ... | 63 | 0 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
-0.002911 | ... | ... | 61 | 0 | 61 | 76000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000274 |
-0.002786 | ... | ... | 59 | 0 | 59 | 78000 | 0.025 | 0 | 0.025 | ... | ... | -0.000272 |
-0.002659 | ... | ... | 57 | 0 | 57 | 80000 | 0.025 | 0 | 0.025 | ... | ... | -0.000271 |
-0.00253 | ... | ... | 55 | 0 | 55 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.00027 |
-0.002398 | ... | ... | 53 | 0 | 53 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000268 |
-0.002265 | ... | ... | 51 | 0 | 51 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000266 |
-0.00213 | ... | ... | 49 | 0 | 49 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000265 |
-0.001993 | ... | ... | 47 | 0 | 47 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000263 |
-0.001855 | ... | ... | 45 | 0 | 45 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000261 |
-0.001715 | ... | ... | 43 | 0 | 43 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000459 |
-0.001573 | ... | ... | 41 | 0 | 41 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.000456 |
-0.001431 | ... | ... | 39 | 0 | 39 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000452 |
-0.001287 | ... | ... | 37 | 0 | 37 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000447 |
-0.001141 | ... | ... | 35 | 0 | 35 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000614 |
-0.000994 | ... | ... | 33 | 0 | 33 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.000764 |
-0.000845 | ... | ... | 31 | 0 | 31 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.000899 |
-0.000695 | ... | ... | 29 | 0 | 29 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.001021 |
-0.000543 | ... | ... | 27 | 0 | 27 | 110000 | 0.175 | 0 | 0.175 | ... | ... | -0.001132 |
-0.000388 | ... | ... | 25 | 0 | 25 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.001459 |
-0.000231 | ... | ... | 23 | 0 | 23 | 114000 | 0.325 | 0 | 0.325 | ... | ... | -0.001739 |
-0.000236 | ... | ... | 21.050 | 0 | 21.050 | 116000 | 0.400 | 0 | 0.400 | ... | ... | -0.001979 |
-0.000402 | ... | ... | 19.175 | -0.025 | 19.150 | 118000 | 0.550 | 0 | 0.550 | ... | ... | -0.002424 |
-0.000782 | ... | ... | 17.325 | 0 | 17.325 | 120000 | 0.700 | 0 | 0.700 | ... | ... | -0.002785 |
-0.001255 | ... | ... | 15.550 | 0 | 15.550 | 122000 | 0.925 | 0 | 0.925 | ... | ... | -0.003255 |
-0.001834 | ... | ... | 13.875 | -0.025 | 13.850 | 124000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.003719 |
-0.002503 | ... | ... | 12.250 | 0 | 12.250 | 126000 | 1.575 | 0 | 1.575 | ... | ... | -0.004235 |
-0.003186 | ... | ... | 10.750 | 0 | 10.750 | 128000 | 2.025 | 0 | 2.025 | ... | ... | -0.0047 |
-0.003822 | ... | ... | 9.350 | 0 | 9.350 | 130000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.005082 |
-0.004367 | ... | ... | 8.075 | -0.025 | 8.050 | 132000 | 3.225 | 0 | 3.225 | ... | ... | -0.005445 |
-0.004845 | ... | ... | 6.900 | 0 | 6.900 | 134000 | 4 | 0 | 4 | ... | ... | -0.005689 |
-0.005172 | ... | ... | 5.875 | -0.025 | 5.850 | 136000 | 4.900 | 0 | 4.900 | ... | ... | -0.005829 |
-0.005395 | ... | ... | 4.950 | 0 | 4.950 | 138000 | 5.900 | -0.025 | 5.925 | ... | ... | -0.005834 |
-0.005469 | ... | ... | 4.150 | 0 | 4.150 | 140000 | 7.050 | 0 | 7.050 | ... | ... | -0.005763 |
-0.00544 | ... | ... | 3.475 | 0 | 3.475 | 142000 | 8.300 | -0.025 | 8.325 | ... | ... | -0.005585 |
-0.005309 | ... | ... | 2.900 | 0 | 2.900 | 144000 | 9.675 | 0 | 9.675 | ... | ... | -0.005358 |
-0.005078 | ... | ... | 2.425 | -0.025 | 2.400 | 146000 | 11.125 | -0.025 | 11.150 | ... | ... | -0.005057 |
-0.004819 | ... | ... | 2.025 | -0.025 | 2 | 148000 | 12.675 | -0.025 | 12.700 | ... | ... | -0.00475 |
-0.004536 | ... | ... | 1.675 | 0 | 1.675 | 150000 | 14.300 | -0.025 | 14.325 | ... | ... | -0.004442 |
-0.004224 | ... | ... | 1.400 | 0 | 1.400 | 152000 | 16 | 0 | 16 | ... | ... | -0.004169 |
-0.003911 | ... | ... | 1.200 | -0.025 | 1.175 | 154000 | 17.750 | 0 | 17.750 | ... | ... | -0.003919 |
-0.003629 | ... | ... | 1 | 0 | 1 | 156000 | 19.550 | 0 | 19.550 | ... | ... | -0.003715 |
-0.003345 | ... | ... | 0.875 | -0.025 | 0.850 | 158000 | 21.375 | -0.025 | 21.400 | ... | ... | -0.003527 |
-0.003149 | ... | ... | 0.750 | 0 | 0.750 | 160000 | 23.250 | -0.025 | 23.275 | ... | ... | -0.003421 |
-0.002914 | ... | ... | 0.650 | 0 | 0.650 | 162000 | 25.175 | 0 | 25.175 | ... | ... | -0.00341 |
-0.002727 | ... | ... | 0.575 | 0 | 0.575 | 164000 | 27.100 | 0 | 27.100 | ... | ... | -0.003391 |
-0.002512 | ... | ... | 0.500 | 0 | 0.500 | 166000 | 29.050 | 0 | 29.050 | ... | ... | -0.003425 |
-0.002367 | ... | ... | 0.450 | 0 | 0.450 | 168000 | 31.025 | 0 | 31.025 | ... | ... | -0.003513 |
-0.002205 | ... | ... | 0.400 | 0 | 0.400 | 170000 | 33 | 0 | 33 | ... | ... | -0.0036 |
-0.002133 | ... | ... | 0.375 | 0 | 0.375 | 172000 | 35 | 0 | 35 | ... | ... | -0.003745 |
-0.001941 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 37 | 0 | 37 | ... | ... | -0.00389 |
-0.00185 | ... | ... | 0.300 | 0 | 0.300 | 176000 | 39 | 0 | 39 | ... | ... | -0.004034 |
-0.001752 | ... | ... | 0.275 | 0 | 0.275 | 178000 | 41 | 0 | 41 | ... | ... | -0.004177 |
-0.001646 | ... | ... | 0.250 | 0 | 0.250 | 180000 | 43 | 0 | 43 | ... | ... | -0.00432 |
-0.001533 | ... | ... | 0.225 | 0 | 0.225 | 182000 | 45 | 0 | 45 | ... | ... | -0.004462 |
-0.001548 | ... | ... | 0.225 | 0 | 0.225 | 184000 | 47 | 0 | 47 | ... | ... | -0.004604 |
-0.001425 | ... | ... | 0.200 | 0 | 0.200 | 186000 | 49 | 0 | 49 | ... | ... | -0.004745 |
-0.001295 | ... | ... | 0.175 | 0 | 0.175 | 188000 | 51 | 0 | 51 | ... | ... | -0.004886 |
-0.001155 | ... | ... | 0.150 | 0 | 0.150 | 190000 | 53 | 0 | 53 | ... | ... | -0.005026 |
-0.001164 | ... | ... | 0.150 | 0 | 0.150 | 192000 | 55 | 0 | 55 | ... | ... | -0.005165 |
-0.001014 | ... | ... | 0.125 | 0 | 0.125 | 194000 | 57 | 0 | 57 | ... | ... | -0.005305 |
-0.000853 | ... | ... | 0.100 | 0 | 0.100 | 196000 | 59 | 0 | 59 | ... | ... | -0.005443 |
-0.000859 | ... | ... | 0.100 | 0 | 0.100 | 198000 | 61 | 0 | 61 | ... | ... | -0.005581 |
-0.000684 | ... | ... | 0.075 | 0 | 0.075 | 200000 | 63 | 0 | 63 | ... | ... | -0.005719 |
-0.000493 | ... | ... | 0.050 | 0 | 0.050 | 202000 | 65 | 0 | 65 | ... | ... | -0.005856 |
-0.000495 | ... | ... | 0.050 | 0 | 0.050 | 204000 | 67 | 0 | 67 | ... | ... | -0.005993 |
-0.000498 | ... | ... | 0.050 | 0 | 0.050 | 206000 | 69 | 0 | 69 | ... | ... | -0.006129 |
-0.00028 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 71 | 0 | 71 | ... | ... | -0.006264 |
-0.000282 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 73 | 0 | 73 | ... | ... | -0.0064 |
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.