Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017252 | ... | ... | 57.175 | 1.075 | 58.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
-0.016687 | ... | ... | 55.175 | 1.075 | 56.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
-0.016118 | ... | ... | 53.175 | 1.075 | 54.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
-0.015545 | ... | ... | 51.175 | 1.075 | 52.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
-0.014968 | ... | ... | 49.175 | 1.075 | 50.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001927 |
-0.014389 | ... | ... | 47.175 | 1.075 | 48.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
-0.013807 | ... | ... | 45.175 | 1.075 | 46.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
-0.013223 | ... | ... | 43.175 | 1.075 | 44.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
-0.012636 | ... | ... | 41.175 | 1.075 | 42.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
-0.012048 | ... | ... | 39.175 | 1.075 | 40.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
-0.011458 | ... | ... | 37.175 | 1.075 | 38.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
-0.010866 | ... | ... | 35.175 | 1.075 | 36.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
-0.010272 | ... | ... | 33.175 | 1.075 | 34.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
-0.009678 | ... | ... | 31.175 | 1.075 | 32.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
-0.009082 | ... | ... | 29.175 | 1.075 | 30.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
-0.008784 | ... | ... | 28.175 | 1.075 | 29.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
-0.008486 | ... | ... | 27.175 | 1.075 | 28.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
-0.008187 | ... | ... | 26.175 | 1.075 | 27.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
-0.007888 | ... | ... | 25.175 | 1.075 | 26.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
-0.007589 | ... | ... | 24.175 | 1.075 | 25.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
-0.00729 | ... | ... | 23.175 | 1.075 | 24.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001726 |
-0.00699 | ... | ... | 22.175 | 1.075 | 23.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001714 |
-0.006691 | ... | ... | 21.175 | 1.075 | 22.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
-0.006391 | ... | ... | 20.175 | 1.075 | 21.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001689 |
-0.006091 | ... | ... | 19.175 | 1.075 | 20.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001676 |
-0.005791 | ... | ... | 18.175 | 1.075 | 19.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
-0.005491 | ... | ... | 17.175 | 1.075 | 18.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001647 |
-0.005191 | ... | ... | 16.175 | 1.075 | 17.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001632 |
-0.00489 | ... | ... | 15.175 | 1.075 | 16.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001615 |
-0.00459 | ... | ... | 14.175 | 1.075 | 15.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
-0.004289 | ... | ... | 13.175 | 1.075 | 14.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
-0.003989 | ... | ... | 12.175 | 1.075 | 13.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00156 |
-0.003688 | ... | ... | 11.175 | 1.075 | 12.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
-0.003387 | ... | ... | 10.175 | 1.075 | 11.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
-0.003086 | ... | ... | 9.175 | 1.075 | 10.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
-0.002785 | ... | ... | 8.175 | 1.075 | 9.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
-0.002484 | ... | ... | 7.175 | 1.075 | 8.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
-0.002183 | ... | ... | 6.175 | 1.075 | 7.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
-0.001882 | ... | ... | 5.175 | 1.075 | 6.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001359 |
-0.001581 | ... | ... | 4.175 | 1.075 | 5.250 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.002274 |
-0.004175 | ... | ... | 3.225 | 1.075 | 4.300 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003687 |
-0.006836 | ... | ... | 2.350 | 1.025 | 3.375 | 111000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.006708 |
-0.010309 | ... | ... | 1.575 | 0.950 | 2.525 | 112000 | 0.275 | -0.125 | 0.400 | ... | ... | -0.010353 |
-0.013333 | ... | ... | 1.125 | 0.650 | 1.775 | 113000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.013404 |
-0.01514 | ... | ... | 0.750 | 0.425 | 1.175 | 114000 | 0.925 | -0.650 | 1.575 | ... | ... | -0.015158 |
-0.014431 | ... | ... | 0.450 | 0.250 | 0.700 | 115000 | 1.450 | -0.825 | 2.275 | ... | ... | -0.014381 |
-0.012324 | ... | ... | 0.225 | 0.175 | 0.400 | 116000 | 2.150 | -0.900 | 3.050 | ... | ... | -0.012251 |
-0.008866 | ... | ... | 0.100 | 0.100 | 0.200 | 117000 | 2.950 | -0.975 | 3.925 | ... | ... | -0.008879 |
-0.005952 | ... | ... | 0.050 | 0.050 | 0.100 | 118000 | 3.825 | -1.025 | 4.850 | ... | ... | -0.005127 |
-0.003789 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 4.775 | -1.050 | 5.825 | ... | ... | -0.003013 |
-0.00232 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 5.750 | -1.075 | 6.825 | ... | ... | -0.001732 |
-0.001379 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6.750 | -1.075 | 7.825 | ... | ... | -0.002033 |
-0.001415 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7.750 | -1.075 | 8.825 | ... | ... | -0.002334 |
-0.001448 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.750 | -1.075 | 9.825 | ... | ... | -0.002635 |
-0.001477 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.750 | -1.075 | 10.825 | ... | ... | -0.002936 |
-0.001503 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.750 | -1.075 | 11.825 | ... | ... | -0.003237 |
-0.001527 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.750 | -1.075 | 12.825 | ... | ... | -0.003538 |
-0.001549 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.750 | -1.075 | 13.825 | ... | ... | -0.003839 |
-0.00157 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.750 | -1.075 | 14.825 | ... | ... | -0.004139 |
-0.001589 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.750 | -1.075 | 15.825 | ... | ... | -0.00444 |
-0.001607 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.750 | -1.075 | 16.825 | ... | ... | -0.004741 |
-0.001624 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.750 | -1.075 | 17.825 | ... | ... | -0.005042 |
-0.00164 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.750 | -1.075 | 18.825 | ... | ... | -0.005342 |
-0.001655 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.750 | -1.075 | 19.825 | ... | ... | -0.005643 |
-0.001669 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.750 | -1.075 | 20.825 | ... | ... | -0.005943 |
-0.001683 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.750 | -1.075 | 21.825 | ... | ... | -0.006244 |
-0.001696 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.750 | -1.075 | 22.825 | ... | ... | -0.006544 |
-0.001709 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.750 | -1.075 | 23.825 | ... | ... | -0.006844 |
-0.001721 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.750 | -1.075 | 24.825 | ... | ... | -0.007145 |
-0.001732 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.750 | -1.075 | 25.825 | ... | ... | -0.007445 |
-0.001743 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.750 | -1.075 | 26.825 | ... | ... | -0.007745 |
-0.001754 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.750 | -1.075 | 27.825 | ... | ... | -0.008045 |
-0.001764 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.750 | -1.075 | 28.825 | ... | ... | -0.008345 |
-0.001774 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.750 | -1.075 | 29.825 | ... | ... | -0.008644 |
-0.001783 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.750 | -1.075 | 30.825 | ... | ... | -0.008944 |
-0.001793 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.750 | -1.075 | 31.825 | ... | ... | -0.009244 |
-0.001802 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.750 | -1.075 | 32.825 | ... | ... | -0.009543 |
-0.001819 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.750 | -1.075 | 34.825 | ... | ... | -0.010142 |
-0.001835 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.750 | -1.075 | 36.825 | ... | ... | -0.010741 |
-0.001851 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.750 | -1.075 | 38.825 | ... | ... | -0.011339 |
-0.001865 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.750 | -1.075 | 40.825 | ... | ... | -0.011937 |
-0.001879 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.750 | -1.075 | 42.825 | ... | ... | -0.012534 |
-0.001892 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.750 | -1.075 | 44.825 | ... | ... | -0.013131 |
-0.001905 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.750 | -1.075 | 46.825 | ... | ... | -0.013728 |
-0.001917 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.750 | -1.075 | 48.825 | ... | ... | -0.014324 |
-0.001928 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.750 | -1.075 | 50.825 | ... | ... | -0.014919 |
-0.00194 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.750 | -1.075 | 52.825 | ... | ... | -0.015515 |
-0.001951 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.750 | -1.075 | 54.825 | ... | ... | -0.01611 |
-0.001961 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.750 | -1.075 | 56.825 | ... | ... | -0.016704 |
-0.001971 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.750 | -1.075 | 58.825 | ... | ... | -0.017298 |
-0.00198 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.750 | -1.075 | 60.825 | ... | ... | -0.017891 |
-0.00199 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.750 | -1.075 | 62.825 | ... | ... | -0.018484 |
-0.001999 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.750 | -1.075 | 64.825 | ... | ... | -0.019077 |
-0.002007 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.750 | -1.075 | 66.825 | ... | ... | -0.019669 |
-0.002016 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.750 | -1.075 | 68.825 | ... | ... | -0.02026 |
-0.002024 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.750 | -1.075 | 70.825 | ... | ... | -0.020851 |
-0.002032 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.750 | -1.075 | 72.825 | ... | ... | -0.021442 |
-0.00204 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.750 | -1.075 | 74.825 | ... | ... | -0.022032 |
-0.002048 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.750 | -1.075 | 76.825 | ... | ... | -0.022621 |
-0.002055 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.750 | -1.075 | 78.825 | ... | ... | -0.02321 |
-0.002062 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.750 | -1.075 | 80.825 | ... | ... | -0.023799 |
-0.002069 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.750 | -1.075 | 82.825 | ... | ... | -0.024387 |
-0.002076 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.750 | -1.075 | 84.825 | ... | ... | -0.024975 |
-0.002083 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.750 | -1.075 | 86.825 | ... | ... | -0.025562 |
-0.002089 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.750 | -1.075 | 88.825 | ... | ... | -0.026148 |
-0.002096 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.750 | -1.075 | 90.825 | ... | ... | -0.026734 |
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.