Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.022125 | ... | ... | 59.300 | 0 | 59.300 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
-0.021405 | ... | ... | 57.300 | 0 | 57.300 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
-0.020681 | ... | ... | 55.300 | 0 | 55.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004154 |
-0.019953 | ... | ... | 53.300 | 0 | 53.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004133 |
-0.019223 | ... | ... | 51.300 | 0 | 51.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004111 |
-0.018489 | ... | ... | 49.300 | 0 | 49.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
-0.017754 | ... | ... | 47.300 | 0 | 47.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004065 |
-0.017015 | ... | ... | 45.300 | 0 | 45.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004039 |
-0.016275 | ... | ... | 43.300 | 0 | 43.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
-0.015532 | ... | ... | 41.300 | 0 | 41.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003986 |
-0.014788 | ... | ... | 39.300 | 0 | 39.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
-0.014043 | ... | ... | 37.300 | 0 | 37.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003926 |
-0.013296 | ... | ... | 35.300 | 0 | 35.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
-0.012548 | ... | ... | 33.300 | 0 | 33.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
-0.011799 | ... | ... | 31.300 | 0 | 31.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
-0.011424 | ... | ... | 30.300 | 0 | 30.300 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003803 |
-0.011049 | ... | ... | 29.300 | 0 | 29.300 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
-0.010674 | ... | ... | 28.300 | 0 | 28.300 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003762 |
-0.010298 | ... | ... | 27.300 | 0 | 27.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003741 |
-0.009922 | ... | ... | 26.300 | 0 | 26.300 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
-0.009546 | ... | ... | 25.300 | 0 | 25.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003696 |
-0.00917 | ... | ... | 24.300 | 0 | 24.300 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
-0.008794 | ... | ... | 23.300 | 0 | 23.300 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
-0.008417 | ... | ... | 22.300 | 0 | 22.300 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
-0.008041 | ... | ... | 21.300 | 0 | 21.300 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
-0.007664 | ... | ... | 20.300 | 0 | 20.300 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
-0.007287 | ... | ... | 19.300 | 0 | 19.300 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
-0.00691 | ... | ... | 18.300 | 0 | 18.300 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
-0.006533 | ... | ... | 17.300 | 0 | 17.300 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
-0.006156 | ... | ... | 16.300 | 0 | 16.300 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003438 |
-0.005779 | ... | ... | 15.300 | 0 | 15.300 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
-0.005401 | ... | ... | 14.300 | 0 | 14.300 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003362 |
-0.005024 | ... | ... | 13.300 | 0 | 13.300 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00332 |
-0.004647 | ... | ... | 12.300 | 0 | 12.300 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
-0.004269 | ... | ... | 11.300 | 0 | 11.300 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
-0.003892 | ... | ... | 10.300 | 0 | 10.300 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
-0.003514 | ... | ... | 9.300 | 0 | 9.300 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
-0.003136 | ... | ... | 8.300 | 0 | 8.300 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
-0.002759 | ... | ... | 7.300 | 0 | 7.300 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
-0.002381 | ... | ... | 6.300 | 0 | 6.300 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002895 |
-0.002003 | ... | ... | 5.300 | 0 | 5.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
-0.001625 | ... | ... | 4.300 | 0 | 4.300 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
-0.001247 | ... | ... | 3.300 | 0 | 3.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
-0.004297 | ... | ... | 2.325 | 0 | 2.325 | 113000 | 0.025 | 0 | 0.025 | ... | ... | -0.004002 |
-0.009286 | ... | ... | 1.400 | 0 | 1.400 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.009282 |
-0.015455 | ... | ... | 0.675 | 0 | 0.675 | 115000 | 0.375 | 0 | 0.375 | ... | ... | -0.015476 |
-0.013284 | ... | ... | 0.250 | -0.025 | 0.225 | 116000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.013249 |
-0.006167 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.750 | 0 | 1.750 | ... | ... | -0.006267 |
-0.002435 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.700 | 0 | 2.700 | ... | ... | -0.00102 |
-0.002603 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.700 | 0 | 3.700 | ... | ... | -0.001398 |
-0.002733 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.700 | 0 | 4.700 | ... | ... | -0.001776 |
-0.002839 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.700 | 0 | 5.700 | ... | ... | -0.002154 |
-0.002929 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.700 | 0 | 6.700 | ... | ... | -0.002532 |
-0.003008 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.700 | 0 | 7.700 | ... | ... | -0.00291 |
-0.003077 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.700 | 0 | 8.700 | ... | ... | -0.003288 |
-0.003138 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.700 | 0 | 9.700 | ... | ... | -0.003665 |
-0.003195 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.700 | 0 | 10.700 | ... | ... | -0.004043 |
-0.003246 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.700 | 0 | 11.700 | ... | ... | -0.00442 |
-0.003293 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.700 | 0 | 12.700 | ... | ... | -0.004798 |
-0.003337 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.700 | 0 | 13.700 | ... | ... | -0.005175 |
-0.003378 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.700 | 0 | 14.700 | ... | ... | -0.005553 |
-0.003416 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.700 | 0 | 15.700 | ... | ... | -0.00593 |
-0.003453 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.700 | 0 | 16.700 | ... | ... | -0.006308 |
-0.003486 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.700 | 0 | 17.700 | ... | ... | -0.006685 |
-0.003519 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.700 | 0 | 18.700 | ... | ... | -0.007062 |
-0.00355 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.700 | 0 | 19.700 | ... | ... | -0.00744 |
-0.003578 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.700 | 0 | 20.700 | ... | ... | -0.007817 |
-0.003606 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.700 | 0 | 21.700 | ... | ... | -0.008194 |
-0.003633 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.700 | 0 | 22.700 | ... | ... | -0.008571 |
-0.003659 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.700 | 0 | 23.700 | ... | ... | -0.008948 |
-0.003683 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.700 | 0 | 24.700 | ... | ... | -0.009325 |
-0.003706 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.700 | 0 | 25.700 | ... | ... | -0.009702 |
-0.003729 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.700 | 0 | 26.700 | ... | ... | -0.010079 |
-0.003752 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.700 | 0 | 27.700 | ... | ... | -0.010456 |
-0.003772 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.700 | 0 | 28.700 | ... | ... | -0.010832 |
-0.003792 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.700 | 0 | 29.700 | ... | ... | -0.011209 |
-0.003812 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.700 | 0 | 30.700 | ... | ... | -0.011586 |
-0.00385 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.700 | 0 | 32.700 | ... | ... | -0.012338 |
-0.003885 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.700 | 0 | 34.700 | ... | ... | -0.013091 |
-0.003919 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.700 | 0 | 36.700 | ... | ... | -0.013843 |
-0.003951 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.700 | 0 | 38.700 | ... | ... | -0.014595 |
-0.003981 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.700 | 0 | 40.700 | ... | ... | -0.015346 |
-0.00401 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.700 | 0 | 42.700 | ... | ... | -0.016097 |
-0.004038 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.700 | 0 | 44.700 | ... | ... | -0.016848 |
-0.004064 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.700 | 0 | 46.700 | ... | ... | -0.017598 |
-0.004088 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.700 | 0 | 48.700 | ... | ... | -0.018347 |
-0.004113 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.700 | 0 | 50.700 | ... | ... | -0.019097 |
-0.004137 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.700 | 0 | 52.700 | ... | ... | -0.019846 |
-0.004159 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.700 | 0 | 54.700 | ... | ... | -0.020595 |
-0.00418 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.700 | 0 | 56.700 | ... | ... | -0.021343 |
-0.004201 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.700 | 0 | 58.700 | ... | ... | -0.022091 |
-0.004221 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.700 | 0 | 60.700 | ... | ... | -0.022838 |
-0.004241 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.700 | 0 | 62.700 | ... | ... | -0.023585 |
-0.00426 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.700 | 0 | 64.700 | ... | ... | -0.024332 |
-0.004278 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.700 | 0 | 66.700 | ... | ... | -0.025078 |
-0.004296 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.700 | 0 | 68.700 | ... | ... | -0.025824 |
-0.004314 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.700 | 0 | 70.700 | ... | ... | -0.026569 |
-0.004331 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.700 | 0 | 72.700 | ... | ... | -0.027314 |
-0.004347 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.700 | 0 | 74.700 | ... | ... | -0.028058 |
-0.004362 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.700 | 0 | 76.700 | ... | ... | -0.028802 |
-0.004378 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.700 | 0 | 78.700 | ... | ... | -0.029545 |
-0.004393 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.700 | 0 | 80.700 | ... | ... | -0.030288 |
-0.004408 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.700 | 0 | 82.700 | ... | ... | -0.03103 |
-0.004423 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.700 | 0 | 84.700 | ... | ... | -0.031772 |
-0.004437 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.700 | 0 | 86.700 | ... | ... | -0.032513 |
-0.00445 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.700 | 0 | 88.700 | ... | ... | -0.033254 |
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.