Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.031648 | ... | ... | 60.500 | 0.075 | 60.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.016834 |
-0.030626 | ... | ... | 58.500 | 0.075 | 58.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.016759 |
-0.029602 | ... | ... | 56.500 | 0.075 | 56.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.016682 |
-0.028575 | ... | ... | 54.500 | 0.075 | 54.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.016601 |
-0.027544 | ... | ... | 52.500 | 0.075 | 52.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.016515 |
-0.02651 | ... | ... | 50.500 | 0.075 | 50.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.016426 |
-0.025474 | ... | ... | 48.500 | 0.075 | 48.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.016333 |
-0.024436 | ... | ... | 46.500 | 0.075 | 46.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.016235 |
-0.023396 | ... | ... | 44.500 | 0.075 | 44.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.016131 |
-0.022354 | ... | ... | 42.500 | 0.075 | 42.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.016025 |
-0.021312 | ... | ... | 40.500 | 0.075 | 40.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.015912 |
-0.020269 | ... | ... | 38.500 | 0.075 | 38.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.015793 |
-0.019225 | ... | ... | 36.500 | 0.075 | 36.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.015668 |
-0.018179 | ... | ... | 34.500 | 0.075 | 34.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.015533 |
-0.017133 | ... | ... | 32.500 | 0.075 | 32.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.015392 |
-0.016084 | ... | ... | 30.500 | 0.075 | 30.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.015244 |
-0.015559 | ... | ... | 29.500 | 0.075 | 29.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.015165 |
-0.015034 | ... | ... | 28.500 | 0.075 | 28.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.015083 |
-0.014509 | ... | ... | 27.500 | 0.075 | 27.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.014999 |
-0.013984 | ... | ... | 26.500 | 0.075 | 26.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.014911 |
-0.013458 | ... | ... | 25.500 | 0.075 | 25.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.01482 |
-0.012933 | ... | ... | 24.500 | 0.075 | 24.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.014726 |
-0.012407 | ... | ... | 23.500 | 0.075 | 23.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.014629 |
-0.011881 | ... | ... | 22.500 | 0.075 | 22.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.014527 |
-0.011355 | ... | ... | 21.500 | 0.075 | 21.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.014418 |
-0.01083 | ... | ... | 20.500 | 0.075 | 20.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.014307 |
-0.010304 | ... | ... | 19.500 | 0.075 | 19.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.014193 |
-0.009779 | ... | ... | 18.500 | 0.075 | 18.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.014068 |
-0.009253 | ... | ... | 17.500 | 0.075 | 17.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013937 |
-0.008727 | ... | ... | 16.500 | 0.075 | 16.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.013802 |
-0.008201 | ... | ... | 15.500 | 0.075 | 15.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.013656 |
-0.007675 | ... | ... | 14.500 | 0.075 | 14.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.013501 |
-0.007149 | ... | ... | 13.500 | 0.075 | 13.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.013337 |
-0.006623 | ... | ... | 12.500 | 0.075 | 12.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.01316 |
-0.006097 | ... | ... | 11.500 | 0.075 | 11.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.012968 |
-0.005571 | ... | ... | 10.500 | 0.075 | 10.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012762 |
-0.005044 | ... | ... | 9.500 | 0.075 | 9.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.012533 |
-0.004518 | ... | ... | 8.500 | 0.075 | 8.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.012283 |
-0.003992 | ... | ... | 7.500 | 0.075 | 7.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.012004 |
-0.003465 | ... | ... | 6.500 | 0.075 | 6.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011686 |
-0.002938 | ... | ... | 5.500 | 0.075 | 5.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.011318 |
-0.002411 | ... | ... | 4.500 | 0.075 | 4.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.010884 |
-0.001884 | ... | ... | 3.500 | 0.075 | 3.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.010346 |
-0.001357 | ... | ... | 2.500 | 0.075 | 2.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009649 |
-0.00083 | ... | ... | 1.500 | 0.075 | 1.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.008637 |
-0.017899 | ... | ... | 0.575 | 0.050 | 0.625 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.0179 |
-0.021446 | ... | ... | 0.075 | 0 | 0.075 | 119000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.021432 |
-0.008436 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 1.425 | -0.075 | 1.500 | ... | ... | -0.000751 |
-0.009524 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 2.425 | -0.075 | 2.500 | ... | ... | -0.001278 |
-0.010256 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 3.425 | -0.075 | 3.500 | ... | ... | -0.001805 |
-0.01081 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.425 | -0.075 | 4.500 | ... | ... | -0.002332 |
-0.011259 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.425 | -0.075 | 5.500 | ... | ... | -0.002859 |
-0.011635 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.425 | -0.075 | 6.500 | ... | ... | -0.003386 |
-0.011959 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.425 | -0.075 | 7.500 | ... | ... | -0.003913 |
-0.012242 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.425 | -0.075 | 8.500 | ... | ... | -0.004439 |
-0.012498 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.425 | -0.075 | 9.500 | ... | ... | -0.004966 |
-0.012731 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.425 | -0.075 | 10.500 | ... | ... | -0.005492 |
-0.012938 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.425 | -0.075 | 11.500 | ... | ... | -0.006018 |
-0.013134 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.425 | -0.075 | 12.500 | ... | ... | -0.006545 |
-0.013311 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.425 | -0.075 | 13.500 | ... | ... | -0.007071 |
-0.013479 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.425 | -0.075 | 14.500 | ... | ... | -0.007597 |
-0.013634 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.425 | -0.075 | 15.500 | ... | ... | -0.008123 |
-0.013781 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.425 | -0.075 | 16.500 | ... | ... | -0.008649 |
-0.013919 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.425 | -0.075 | 17.500 | ... | ... | -0.009176 |
-0.01405 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.425 | -0.075 | 18.500 | ... | ... | -0.009702 |
-0.014175 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.425 | -0.075 | 19.500 | ... | ... | -0.010228 |
-0.014292 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.425 | -0.075 | 20.500 | ... | ... | -0.010754 |
-0.014404 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.425 | -0.075 | 21.500 | ... | ... | -0.011279 |
-0.014513 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.425 | -0.075 | 22.500 | ... | ... | -0.011805 |
-0.014618 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.425 | -0.075 | 23.500 | ... | ... | -0.012331 |
-0.014715 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.425 | -0.075 | 24.500 | ... | ... | -0.012857 |
-0.014808 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.425 | -0.075 | 25.500 | ... | ... | -0.013382 |
-0.014902 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.425 | -0.075 | 26.500 | ... | ... | -0.013908 |
-0.014992 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.425 | -0.075 | 27.500 | ... | ... | -0.014434 |
-0.015077 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.425 | -0.075 | 28.500 | ... | ... | -0.01496 |
-0.015158 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.425 | -0.075 | 29.500 | ... | ... | -0.015486 |
-0.015236 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 30.425 | -0.075 | 30.500 | ... | ... | -0.016012 |
-0.015314 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.425 | -0.075 | 31.500 | ... | ... | -0.016537 |
-0.015391 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 32.425 | -0.075 | 32.500 | ... | ... | -0.017063 |
-0.015463 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.425 | -0.075 | 33.500 | ... | ... | -0.017589 |
-0.015533 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 34.425 | -0.075 | 34.500 | ... | ... | -0.018114 |
-0.015601 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.425 | -0.075 | 35.500 | ... | ... | -0.01864 |
-0.015668 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 36.425 | -0.075 | 36.500 | ... | ... | -0.019165 |
-0.015733 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.425 | -0.075 | 37.500 | ... | ... | -0.019691 |
-0.015858 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.425 | -0.075 | 39.500 | ... | ... | -0.020741 |
-0.015977 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.425 | -0.075 | 41.500 | ... | ... | -0.021791 |
-0.016091 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.425 | -0.075 | 43.500 | ... | ... | -0.022841 |
-0.0162 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.425 | -0.075 | 45.500 | ... | ... | -0.02389 |
-0.016301 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.425 | -0.075 | 47.500 | ... | ... | -0.024938 |
-0.0164 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.425 | -0.075 | 49.500 | ... | ... | -0.025986 |
-0.016498 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.425 | -0.075 | 51.500 | ... | ... | -0.027033 |
-0.016591 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.425 | -0.075 | 53.500 | ... | ... | -0.02808 |
-0.016678 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.425 | -0.075 | 55.500 | ... | ... | -0.029127 |
-0.016763 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.425 | -0.075 | 57.500 | ... | ... | -0.030173 |
-0.016845 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.425 | -0.075 | 59.500 | ... | ... | -0.031219 |
-0.016926 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.425 | -0.075 | 61.500 | ... | ... | -0.032265 |
-0.017004 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.425 | -0.075 | 63.500 | ... | ... | -0.03331 |
-0.017078 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.425 | -0.075 | 65.500 | ... | ... | -0.034355 |
-0.017151 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.425 | -0.075 | 67.500 | ... | ... | -0.035399 |
-0.017222 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.425 | -0.075 | 69.500 | ... | ... | -0.036444 |
-0.017291 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.425 | -0.075 | 71.500 | ... | ... | -0.037488 |
-0.017358 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.425 | -0.075 | 73.500 | ... | ... | -0.038532 |
-0.017421 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.425 | -0.075 | 75.500 | ... | ... | -0.039576 |
-0.017483 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.425 | -0.075 | 77.500 | ... | ... | -0.040619 |
-0.017545 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.425 | -0.075 | 79.500 | ... | ... | -0.041662 |
-0.017606 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.425 | -0.075 | 81.500 | ... | ... | -0.042705 |
-0.017666 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.425 | -0.075 | 83.500 | ... | ... | -0.043747 |
-0.017724 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.425 | -0.075 | 85.500 | ... | ... | -0.044788 |
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.