Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.02096 | ... | ... | 72 | -0.250 | 71.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
-0.020401 | ... | ... | 70 | -0.250 | 69.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
-0.019839 | ... | ... | 68 | -0.250 | 67.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
-0.019274 | ... | ... | 66 | -0.250 | 65.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
-0.018705 | ... | ... | 64 | -0.250 | 63.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003085 |
-0.018135 | ... | ... | 62 | -0.250 | 61.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
-0.017562 | ... | ... | 60 | -0.250 | 59.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
-0.016988 | ... | ... | 58 | -0.250 | 57.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
-0.016411 | ... | ... | 56 | -0.250 | 55.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
-0.015833 | ... | ... | 54 | -0.250 | 53.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003013 |
-0.015254 | ... | ... | 52 | -0.250 | 51.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002997 |
-0.014673 | ... | ... | 50 | -0.250 | 49.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
-0.014091 | ... | ... | 48 | -0.250 | 47.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
-0.013507 | ... | ... | 46 | -0.250 | 45.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002944 |
-0.012923 | ... | ... | 44 | -0.250 | 43.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
-0.012337 | ... | ... | 42 | -0.250 | 41.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
-0.011751 | ... | ... | 40 | -0.250 | 39.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
-0.011164 | ... | ... | 38 | -0.250 | 37.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
-0.010576 | ... | ... | 36 | -0.250 | 35.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
-0.009987 | ... | ... | 34 | -0.250 | 33.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
-0.009693 | ... | ... | 33 | -0.250 | 32.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
-0.009398 | ... | ... | 32 | -0.250 | 31.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
-0.009103 | ... | ... | 31 | -0.250 | 30.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
-0.008808 | ... | ... | 30 | -0.250 | 29.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
-0.008513 | ... | ... | 29 | -0.250 | 28.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002744 |
-0.008218 | ... | ... | 28 | -0.250 | 27.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002729 |
-0.007923 | ... | ... | 27 | -0.250 | 26.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
-0.007627 | ... | ... | 26 | -0.250 | 25.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
-0.007332 | ... | ... | 25 | -0.250 | 24.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
-0.007036 | ... | ... | 24 | -0.250 | 23.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
-0.006741 | ... | ... | 23 | -0.250 | 22.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002643 |
-0.006445 | ... | ... | 22 | -0.250 | 21.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
-0.006149 | ... | ... | 21 | -0.250 | 20.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
-0.005853 | ... | ... | 20 | -0.250 | 19.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
-0.005557 | ... | ... | 19 | -0.250 | 18.750 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
-0.005261 | ... | ... | 18 | -0.250 | 17.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
-0.004965 | ... | ... | 17 | -0.250 | 16.750 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
-0.004669 | ... | ... | 16 | -0.250 | 15.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
-0.004373 | ... | ... | 15 | -0.250 | 14.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
-0.004076 | ... | ... | 14 | -0.250 | 13.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
-0.00378 | ... | ... | 13 | -0.250 | 12.750 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
-0.003484 | ... | ... | 12 | -0.250 | 11.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
-0.003187 | ... | ... | 11 | -0.250 | 10.750 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
-0.002891 | ... | ... | 10 | -0.250 | 9.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
-0.002594 | ... | ... | 9 | -0.250 | 8.750 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
-0.002298 | ... | ... | 8 | -0.250 | 7.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
-0.002001 | ... | ... | 7 | -0.250 | 6.750 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002133 |
-0.001705 | ... | ... | 6 | -0.250 | 5.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
-0.001408 | ... | ... | 5 | -0.250 | 4.750 | 129000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001992 |
-0.001112 | ... | ... | 4.050 | -0.300 | 3.750 | 130000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001898 |
-0.00335 | ... | ... | 3.125 | -0.350 | 2.775 | 131000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.003038 |
-0.008641 | ... | ... | 2.275 | -0.400 | 1.875 | 132000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.008632 |
-0.013402 | ... | ... | 1.550 | -0.450 | 1.100 | 133000 | 0.350 | -0.200 | 0.550 | ... | ... | -0.013438 |
-0.014354 | ... | ... | 0.975 | -0.450 | 0.525 | 134000 | 0.775 | -0.200 | 0.975 | ... | ... | -0.01434 |
-0.011596 | ... | ... | 0.550 | -0.325 | 0.225 | 135000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.010674 |
-0.006493 | ... | ... | 0.300 | -0.225 | 0.075 | 136000 | 2.300 | 0.025 | 2.275 | ... | ... | -0.004984 |
-0.00316 | ... | ... | 0.125 | -0.100 | 0.025 | 137000 | 3.250 | 0.125 | 3.125 | ... | ... | -0.000964 |
-0.001947 | ... | ... | 0.050 | -0.038 | 0.013 | 138000 | 4.250 | 0.200 | 4.050 | ... | ... | -0.00126 |
-0.002032 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.001557 |
-0.002102 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 6.250 | 0.250 | 6 | ... | ... | -0.001853 |
-0.002162 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 7.250 | 0.250 | 7 | ... | ... | -0.00215 |
-0.002215 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 8.250 | 0.250 | 8 | ... | ... | -0.002446 |
-0.002263 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 9.250 | 0.250 | 9 | ... | ... | -0.002743 |
-0.002305 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 10.250 | 0.250 | 10 | ... | ... | -0.003039 |
-0.002344 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 11.250 | 0.250 | 11 | ... | ... | -0.003336 |
-0.00238 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 12.250 | 0.250 | 12 | ... | ... | -0.003632 |
-0.002413 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 13.250 | 0.250 | 13 | ... | ... | -0.003928 |
-0.002443 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 14.250 | 0.250 | 14 | ... | ... | -0.004225 |
-0.002472 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 15.250 | 0.250 | 15 | ... | ... | -0.004521 |
-0.002499 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 16.250 | 0.250 | 16 | ... | ... | -0.004817 |
-0.002525 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 17.250 | 0.250 | 17 | ... | ... | -0.005114 |
-0.002549 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 18.250 | 0.250 | 18 | ... | ... | -0.00541 |
-0.002571 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 19.250 | 0.250 | 19 | ... | ... | -0.005706 |
-0.002593 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 20.250 | 0.250 | 20 | ... | ... | -0.006002 |
-0.002614 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 21.250 | 0.250 | 21 | ... | ... | -0.006298 |
-0.002634 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 22.250 | 0.250 | 22 | ... | ... | -0.006594 |
-0.002653 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 23.250 | 0.250 | 23 | ... | ... | -0.00689 |
-0.002671 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 24.250 | 0.250 | 24 | ... | ... | -0.007186 |
-0.002688 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 25.250 | 0.250 | 25 | ... | ... | -0.007482 |
-0.002705 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 26.250 | 0.250 | 26 | ... | ... | -0.007778 |
-0.002721 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 27.250 | 0.250 | 27 | ... | ... | -0.008074 |
-0.002737 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 28.250 | 0.250 | 28 | ... | ... | -0.00837 |
-0.002752 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 29.250 | 0.250 | 29 | ... | ... | -0.008666 |
-0.002766 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 30.250 | 0.250 | 30 | ... | ... | -0.008961 |
-0.00278 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 31.250 | 0.250 | 31 | ... | ... | -0.009257 |
-0.002794 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 32.250 | 0.250 | 32 | ... | ... | -0.009552 |
-0.002808 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 33.250 | 0.250 | 33 | ... | ... | -0.009848 |
-0.002821 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 34.250 | 0.250 | 34 | ... | ... | -0.010143 |
-0.002833 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 35.250 | 0.250 | 35 | ... | ... | -0.010439 |
-0.002845 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 36.250 | 0.250 | 36 | ... | ... | -0.010734 |
-0.002857 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 37.250 | 0.250 | 37 | ... | ... | -0.01103 |
-0.002868 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 38.250 | 0.250 | 38 | ... | ... | -0.011325 |
-0.00288 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 39.250 | 0.250 | 39 | ... | ... | -0.01162 |
-0.002891 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 40.250 | 0.250 | 40 | ... | ... | -0.011915 |
-0.002912 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 42.250 | 0.250 | 42 | ... | ... | -0.012505 |
-0.002932 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 44.250 | 0.250 | 44 | ... | ... | -0.013095 |
-0.002952 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 46.250 | 0.250 | 46 | ... | ... | -0.013685 |
-0.00297 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 48.250 | 0.250 | 48 | ... | ... | -0.014274 |
-0.002988 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50.250 | 0.250 | 50 | ... | ... | -0.014863 |
-0.003005 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52.250 | 0.250 | 52 | ... | ... | -0.015452 |
-0.003022 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54.250 | 0.250 | 54 | ... | ... | -0.016041 |
-0.003038 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56.250 | 0.250 | 56 | ... | ... | -0.016629 |
-0.003053 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58.250 | 0.250 | 58 | ... | ... | -0.017217 |
-0.003068 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60.250 | 0.250 | 60 | ... | ... | -0.017805 |
-0.003082 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62.250 | 0.250 | 62 | ... | ... | -0.018392 |
-0.003096 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64.250 | 0.250 | 64 | ... | ... | -0.018979 |
-0.00311 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66.250 | 0.250 | 66 | ... | ... | -0.019566 |
-0.003123 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68.250 | 0.250 | 68 | ... | ... | -0.020153 |
-0.003135 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70.250 | 0.250 | 70 | ... | ... | -0.020739 |
-0.003148 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72.250 | 0.250 | 72 | ... | ... | -0.021325 |
-0.00316 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.250 | 0.250 | 74 | ... | ... | -0.021911 |
-0.003172 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.250 | 0.250 | 76 | ... | ... | -0.022496 |
-0.003183 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.250 | 0.250 | 78 | ... | ... | -0.023081 |
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.