Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017254 | ... | ... | 58.250 | -0.550 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
-0.016682 | ... | ... | 56.250 | -0.550 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
-0.016107 | ... | ... | 54.250 | -0.550 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
-0.015528 | ... | ... | 52.250 | -0.550 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
-0.014945 | ... | ... | 50.250 | -0.550 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
-0.01436 | ... | ... | 48.250 | -0.550 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
-0.013772 | ... | ... | 46.250 | -0.550 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001959 |
-0.013182 | ... | ... | 44.250 | -0.550 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001946 |
-0.012589 | ... | ... | 42.250 | -0.550 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
-0.011995 | ... | ... | 40.250 | -0.550 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
-0.011399 | ... | ... | 38.250 | -0.550 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
-0.010801 | ... | ... | 36.250 | -0.550 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001889 |
-0.010202 | ... | ... | 34.250 | -0.550 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001872 |
-0.009602 | ... | ... | 32.250 | -0.550 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
-0.009 | ... | ... | 30.250 | -0.550 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
-0.008699 | ... | ... | 29.250 | -0.550 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
-0.008398 | ... | ... | 28.250 | -0.550 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
-0.008096 | ... | ... | 27.250 | -0.550 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
-0.007795 | ... | ... | 26.250 | -0.550 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001795 |
-0.007493 | ... | ... | 25.250 | -0.550 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
-0.007191 | ... | ... | 24.250 | -0.550 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001772 |
-0.006888 | ... | ... | 23.250 | -0.550 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
-0.006586 | ... | ... | 22.250 | -0.550 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
-0.006283 | ... | ... | 21.250 | -0.550 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
-0.005981 | ... | ... | 20.250 | -0.550 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
-0.005678 | ... | ... | 19.250 | -0.550 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001704 |
-0.005375 | ... | ... | 18.250 | -0.550 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
-0.005072 | ... | ... | 17.250 | -0.550 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
-0.004769 | ... | ... | 16.250 | -0.550 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
-0.004465 | ... | ... | 15.250 | -0.550 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
-0.004162 | ... | ... | 14.250 | -0.550 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001616 |
-0.003858 | ... | ... | 13.250 | -0.550 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
-0.003555 | ... | ... | 12.250 | -0.550 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
-0.003251 | ... | ... | 11.250 | -0.550 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001547 |
-0.002947 | ... | ... | 10.250 | -0.550 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00152 |
-0.002644 | ... | ... | 9.250 | -0.550 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
-0.00234 | ... | ... | 8.250 | -0.550 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001457 |
-0.002036 | ... | ... | 7.250 | -0.550 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001419 |
-0.001732 | ... | ... | 6.250 | -0.550 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001375 |
-0.003067 | ... | ... | 5.250 | -0.525 | 4.725 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.002287 |
-0.00525 | ... | ... | 4.300 | -0.525 | 3.775 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004956 |
-0.008311 | ... | ... | 3.375 | -0.500 | 2.875 | 111000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008282 |
-0.011973 | ... | ... | 2.525 | -0.450 | 2.075 | 112000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.012041 |
-0.01459 | ... | ... | 1.775 | -0.375 | 1.400 | 113000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.014637 |
-0.01518 | ... | ... | 1.175 | -0.300 | 0.875 | 114000 | 1.175 | 0.250 | 0.925 | ... | ... | -0.015159 |
-0.013505 | ... | ... | 0.700 | -0.200 | 0.500 | 115000 | 1.800 | 0.350 | 1.450 | ... | ... | -0.013434 |
-0.010743 | ... | ... | 0.400 | -0.125 | 0.275 | 116000 | 2.550 | 0.400 | 2.150 | ... | ... | -0.010035 |
-0.006942 | ... | ... | 0.200 | -0.075 | 0.125 | 117000 | 3.425 | 0.475 | 2.950 | ... | ... | -0.007076 |
-0.003811 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 4.350 | 0.525 | 3.825 | ... | ... | -0.004309 |
-0.002348 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 5.300 | 0.525 | 4.775 | ... | ... | -0.001611 |
-0.001402 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 6.300 | 0.550 | 5.750 | ... | ... | -0.001915 |
-0.001442 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0.550 | 6.750 | ... | ... | -0.002218 |
-0.001477 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0.550 | 7.750 | ... | ... | -0.002522 |
-0.001509 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0.550 | 8.750 | ... | ... | -0.002826 |
-0.001537 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0.550 | 9.750 | ... | ... | -0.00313 |
-0.001562 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0.550 | 10.750 | ... | ... | -0.003433 |
-0.001586 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0.550 | 11.750 | 12 | 12 | -0.003737 |
-0.001608 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0.550 | 12.750 | ... | ... | -0.004041 |
-0.001628 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | -0.004344 |
-0.001648 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0.550 | 14.750 | ... | ... | -0.004648 |
-0.001665 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0.550 | 15.750 | ... | ... | -0.004951 |
-0.001682 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0.550 | 16.750 | ... | ... | -0.005255 |
-0.001698 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0.550 | 17.750 | ... | ... | -0.005558 |
-0.001714 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0.550 | 18.750 | ... | ... | -0.005861 |
-0.001728 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0.550 | 19.750 | ... | ... | -0.006165 |
-0.001741 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0.550 | 20.750 | ... | ... | -0.006468 |
-0.001755 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0.550 | 21.750 | ... | ... | -0.006771 |
-0.001767 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0.550 | 22.750 | ... | ... | -0.007074 |
-0.001779 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0.550 | 23.750 | ... | ... | -0.007377 |
-0.001791 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0.550 | 24.750 | ... | ... | -0.00768 |
-0.001802 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0.550 | 25.750 | ... | ... | -0.007982 |
-0.001813 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0.550 | 26.750 | ... | ... | -0.008285 |
-0.001823 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0.550 | 27.750 | ... | ... | -0.008588 |
-0.001833 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0.550 | 28.750 | ... | ... | -0.00889 |
-0.001843 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0.550 | 29.750 | ... | ... | -0.009193 |
-0.001852 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0.550 | 30.750 | ... | ... | -0.009495 |
-0.001861 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0.550 | 31.750 | ... | ... | -0.009797 |
-0.001879 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0.550 | 33.750 | ... | ... | -0.010402 |
-0.001895 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0.550 | 35.750 | ... | ... | -0.011006 |
-0.001911 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0.550 | 37.750 | ... | ... | -0.011609 |
-0.001925 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0.550 | 39.750 | ... | ... | -0.012212 |
-0.00194 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0.550 | 41.750 | ... | ... | -0.012815 |
-0.001953 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0.550 | 43.750 | ... | ... | -0.013418 |
-0.001966 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0.550 | 45.750 | ... | ... | -0.01402 |
-0.001978 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0.550 | 47.750 | ... | ... | -0.014621 |
-0.00199 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0.550 | 49.750 | ... | ... | -0.015222 |
-0.002002 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0.550 | 51.750 | ... | ... | -0.015823 |
-0.002013 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0.550 | 53.750 | ... | ... | -0.016423 |
-0.002023 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0.550 | 55.750 | ... | ... | -0.017023 |
-0.002033 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0.550 | 57.750 | ... | ... | -0.017622 |
-0.002043 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0.550 | 59.750 | ... | ... | -0.018221 |
-0.002053 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0.550 | 61.750 | ... | ... | -0.018819 |
-0.002062 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0.550 | 63.750 | ... | ... | -0.019417 |
-0.002071 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0.550 | 65.750 | ... | ... | -0.020014 |
-0.00208 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0.550 | 67.750 | ... | ... | -0.020611 |
-0.002088 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0.550 | 69.750 | ... | ... | -0.021208 |
-0.002096 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0.550 | 71.750 | ... | ... | -0.021803 |
-0.002104 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0.550 | 73.750 | ... | ... | -0.022399 |
-0.002112 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0.550 | 75.750 | ... | ... | -0.022994 |
-0.002119 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0.550 | 77.750 | ... | ... | -0.023588 |
-0.002127 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0.550 | 79.750 | ... | ... | -0.024182 |
-0.002134 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0.550 | 81.750 | ... | ... | -0.024776 |
-0.002141 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0.550 | 83.750 | ... | ... | -0.025369 |
-0.002148 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0.550 | 85.750 | ... | ... | -0.025961 |
-0.002155 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0.550 | 87.750 | ... | ... | -0.026553 |
-0.002161 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0.550 | 89.750 | ... | ... | -0.027144 |
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.