Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005606 | ... | ... | 64.250 | 0.025 | 64.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
-0.005467 | ... | ... | 62.250 | 0.025 | 62.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
-0.005322 | ... | ... | 60.250 | 0.025 | 60.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
-0.005174 | ... | ... | 58.250 | 0.025 | 58.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
-0.005021 | ... | ... | 56.250 | 0.025 | 56.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
-0.004865 | ... | ... | 54.250 | 0.025 | 54.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
-0.004705 | ... | ... | 52.250 | 0.025 | 52.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
-0.004543 | ... | ... | 50.250 | 0.025 | 50.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
-0.004378 | ... | ... | 48.250 | 0.025 | 48.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
-0.00421 | ... | ... | 46.250 | 0.025 | 46.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
-0.00404 | ... | ... | 44.250 | 0.025 | 44.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
-0.003869 | ... | ... | 42.250 | 0.025 | 42.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
-0.003695 | ... | ... | 40.250 | 0.025 | 40.275 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000336 |
-0.00352 | ... | ... | 38.250 | 0.025 | 38.275 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000334 |
-0.003343 | ... | ... | 36.250 | 0.025 | 36.275 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000584 |
-0.003165 | ... | ... | 34.250 | 0.025 | 34.275 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000802 |
-0.002985 | ... | ... | 32.250 | 0.025 | 32.275 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000996 |
-0.002805 | ... | ... | 30.250 | 0.025 | 30.275 | 96000 | 0.175 | 0 | 0.175 | ... | ... | -0.001522 |
-0.002623 | ... | ... | 28.250 | 0.025 | 28.275 | 98000 | 0.250 | 0 | 0.250 | ... | ... | -0.001967 |
-0.002441 | ... | ... | 26.250 | 0.025 | 26.275 | 100000 | 0.350 | 0 | 0.350 | ... | ... | -0.002487 |
-0.002524 | ... | ... | 24.325 | 0.025 | 24.350 | 102000 | 0.475 | 0 | 0.475 | ... | ... | -0.003048 |
-0.002853 | ... | ... | 22.475 | 0.025 | 22.500 | 104000 | 0.650 | 0 | 0.650 | ... | ... | -0.003731 |
-0.003309 | ... | ... | 20.675 | 0.025 | 20.700 | 106000 | 0.875 | 0 | 0.875 | ... | ... | -0.004477 |
-0.00393 | ... | ... | 18.950 | 0.025 | 18.975 | 108000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.005161 |
-0.004659 | ... | ... | 17.300 | 0.025 | 17.325 | 110000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.005912 |
-0.005441 | ... | ... | 15.725 | 0.025 | 15.750 | 112000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.006672 |
-0.006227 | ... | ... | 14.250 | 0 | 14.250 | 114000 | 2.325 | 0 | 2.325 | ... | ... | -0.007394 |
-0.007021 | ... | ... | 12.825 | 0.025 | 12.850 | 116000 | 2.850 | -0.025 | 2.875 | ... | ... | -0.007995 |
-0.007733 | ... | ... | 11.500 | 0.025 | 11.525 | 118000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.008547 |
-0.00834 | ... | ... | 10.275 | 0 | 10.275 | 120000 | 4.200 | 0 | 4.200 | ... | ... | -0.009016 |
-0.008857 | ... | ... | 9.125 | 0 | 9.125 | 122000 | 4.975 | -0.025 | 5 | ... | ... | -0.009305 |
-0.009267 | ... | ... | 8.075 | 0 | 8.075 | 124000 | 5.875 | -0.025 | 5.900 | ... | ... | -0.009519 |
-0.009528 | ... | ... | 7.100 | 0 | 7.100 | 126000 | 6.850 | 0 | 6.850 | ... | ... | -0.00958 |
-0.009675 | ... | ... | 6.225 | 0 | 6.225 | 128000 | 7.900 | -0.025 | 7.925 | ... | ... | -0.009493 |
-0.00968 | ... | ... | 5.425 | 0 | 5.425 | 130000 | 9.025 | -0.025 | 9.050 | ... | ... | -0.009266 |
-0.009556 | ... | ... | 4.700 | 0 | 4.700 | 132000 | 10.250 | -0.025 | 10.275 | ... | ... | -0.008948 |
-0.009319 | ... | ... | 4.050 | 0 | 4.050 | 134000 | 11.550 | -0.025 | 11.575 | ... | ... | -0.008526 |
-0.009033 | ... | ... | 3.500 | 0 | 3.500 | 136000 | 12.925 | -0.025 | 12.950 | ... | ... | -0.008023 |
-0.008592 | ... | ... | 2.975 | 0 | 2.975 | 138000 | 14.375 | -0.025 | 14.400 | ... | ... | -0.007467 |
-0.008162 | ... | ... | 2.550 | 0 | 2.550 | 140000 | 15.900 | 0 | 15.900 | ... | ... | -0.006893 |
-0.007618 | ... | ... | 2.150 | 0 | 2.150 | 142000 | 17.450 | -0.025 | 17.475 | ... | ... | -0.006225 |
-0.007099 | ... | ... | 1.825 | 0 | 1.825 | 144000 | 19.100 | -0.025 | 19.125 | ... | ... | -0.00566 |
-0.006509 | ... | ... | 1.525 | 0 | 1.525 | 146000 | 20.775 | -0.025 | 20.800 | ... | ... | -0.005059 |
-0.005937 | ... | ... | 1.275 | 0 | 1.275 | 148000 | 22.500 | -0.025 | 22.525 | ... | ... | -0.004507 |
-0.00542 | ... | ... | 1.075 | 0 | 1.075 | 150000 | 24.275 | -0.025 | 24.300 | ... | ... | -0.004036 |
-0.004901 | ... | ... | 0.900 | 0 | 0.900 | 152000 | 26.100 | -0.025 | 26.125 | ... | ... | -0.003675 |
-0.004294 | ... | ... | 0.725 | 0 | 0.725 | 154000 | 27.950 | -0.025 | 27.975 | ... | ... | -0.003366 |
-0.003818 | ... | ... | 0.600 | 0 | 0.600 | 156000 | 29.850 | -0.025 | 29.875 | ... | ... | -0.003207 |
-0.0034 | ... | ... | 0.500 | 0 | 0.500 | 158000 | 31.775 | -0.025 | 31.800 | ... | ... | -0.003128 |
-0.002927 | ... | ... | 0.400 | 0 | 0.400 | 160000 | 33.725 | -0.025 | 33.750 | ... | ... | -0.003132 |
-0.00254 | ... | ... | 0.325 | 0 | 0.325 | 162000 | 35.725 | -0.025 | 35.750 | ... | ... | -0.003316 |
-0.002266 | ... | ... | 0.275 | 0 | 0.275 | 164000 | 37.725 | -0.025 | 37.750 | ... | ... | -0.003498 |
-0.001966 | ... | ... | 0.225 | 0 | 0.225 | 166000 | 39.725 | -0.025 | 39.750 | ... | ... | -0.00368 |
-0.001635 | ... | ... | 0.175 | 0 | 0.175 | 168000 | 41.725 | -0.025 | 41.750 | ... | ... | -0.003862 |
-0.001463 | ... | ... | 0.150 | 0 | 0.150 | 170000 | 43.725 | -0.025 | 43.750 | ... | ... | -0.004044 |
-0.001278 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 45.725 | -0.025 | 45.750 | ... | ... | -0.004225 |
-0.001078 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 47.725 | -0.025 | 47.750 | ... | ... | -0.004405 |
-0.000862 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 49.725 | -0.025 | 49.750 | ... | ... | -0.004585 |
-0.000623 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 51.725 | -0.025 | 51.750 | ... | ... | -0.004764 |
-0.000628 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 53.725 | -0.025 | 53.750 | ... | ... | -0.004943 |
-0.000632 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 55.725 | -0.025 | 55.750 | ... | ... | -0.005122 |
-0.000357 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 57.725 | -0.025 | 57.750 | ... | ... | -0.0053 |
-0.000359 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 59.725 | -0.025 | 59.750 | ... | ... | -0.005477 |
-0.000361 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 61.725 | -0.025 | 61.750 | ... | ... | -0.005654 |
-0.000363 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 63.725 | -0.025 | 63.750 | ... | ... | -0.005831 |
-0.000202 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.725 | -0.025 | 65.750 | ... | ... | -0.006007 |
-0.000203 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.725 | -0.025 | 67.750 | ... | ... | -0.006182 |
-0.000204 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.725 | -0.025 | 69.750 | ... | ... | -0.006357 |
-0.000205 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.725 | -0.025 | 71.750 | ... | ... | -0.006531 |
-0.000206 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.725 | -0.025 | 73.750 | ... | ... | -0.006705 |
-0.000207 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.725 | -0.025 | 75.750 | ... | ... | -0.006878 |
-0.000207 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.725 | -0.025 | 77.750 | ... | ... | -0.00705 |
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.