Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005271 | ... | ... | 65 | 0 | 65 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
-0.005142 | ... | ... | 63 | 0 | 63 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
-0.005008 | ... | ... | 61 | 0 | 61 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
-0.00487 | ... | ... | 59 | 0 | 59 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
-0.004728 | ... | ... | 57 | 0 | 57 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
-0.004583 | ... | ... | 55 | 0 | 55 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
-0.004435 | ... | ... | 53 | 0 | 53 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
-0.004284 | ... | ... | 51 | 0 | 51 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
-0.004131 | ... | ... | 49 | 0 | 49 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
-0.003976 | ... | ... | 47 | 0 | 47 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
-0.003818 | ... | ... | 45 | 0 | 45 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
-0.003658 | ... | ... | 43 | 0 | 43 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000314 |
-0.003497 | ... | ... | 41 | 0 | 41 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000311 |
-0.003335 | ... | ... | 39 | 0 | 39 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000546 |
-0.00317 | ... | ... | 37 | 0 | 37 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.00075 |
-0.003005 | ... | ... | 35 | 0 | 35 | 94000 | 0.100 | 0 | 0.100 | ... | ... | -0.000934 |
-0.002838 | ... | ... | 33 | 0 | 33 | 96000 | 0.150 | 0 | 0.150 | ... | ... | -0.001268 |
-0.002671 | ... | ... | 31 | 0 | 31 | 98000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001563 |
-0.002502 | ... | ... | 29 | 0 | 29 | 100000 | 0.300 | 0 | 0.300 | ... | ... | -0.002093 |
-0.002414 | ... | ... | 27.025 | 0 | 27.025 | 102000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.002547 |
-0.002563 | ... | ... | 25.125 | 0 | 25.125 | 104000 | 0.550 | 0 | 0.550 | ... | ... | -0.003149 |
-0.002852 | ... | ... | 23.275 | 0 | 23.275 | 106000 | 0.750 | 0 | 0.750 | ... | ... | -0.00384 |
-0.003328 | ... | ... | 21.500 | 0 | 21.500 | 108000 | 0.975 | 0 | 0.975 | ... | ... | -0.004494 |
-0.00388 | ... | ... | 19.775 | 0 | 19.775 | 110000 | 1.250 | 0 | 1.250 | ... | ... | -0.005171 |
-0.004594 | ... | ... | 18.150 | 0 | 18.150 | 112000 | 1.600 | 0 | 1.600 | ... | ... | -0.005901 |
-0.0053 | ... | ... | 16.575 | 0 | 16.575 | 114000 | 2 | 0 | 2 | ... | ... | -0.006578 |
-0.006019 | ... | ... | 15.075 | 0 | 15.075 | 116000 | 2.475 | 0 | 2.475 | ... | ... | -0.007232 |
-0.006757 | ... | ... | 13.675 | 0 | 13.675 | 118000 | 3 | -0.025 | 3.025 | ... | ... | -0.007787 |
-0.007431 | ... | ... | 12.350 | 0 | 12.350 | 120000 | 3.625 | 0 | 3.625 | ... | ... | -0.008309 |
-0.008021 | ... | ... | 11.100 | 0 | 11.100 | 122000 | 4.325 | 0 | 4.325 | ... | ... | -0.008731 |
-0.008542 | ... | ... | 9.950 | 0 | 9.950 | 124000 | 5.100 | 0 | 5.100 | ... | ... | -0.00904 |
-0.008946 | ... | ... | 8.875 | 0 | 8.875 | 126000 | 5.950 | -0.025 | 5.975 | ... | ... | -0.009228 |
-0.009227 | ... | ... | 7.875 | 0 | 7.875 | 128000 | 6.900 | 0 | 6.900 | ... | ... | -0.009322 |
-0.009385 | ... | ... | 6.975 | -0.025 | 6.950 | 130000 | 7.925 | 0 | 7.925 | ... | ... | -0.00929 |
-0.009454 | ... | ... | 6.150 | -0.025 | 6.125 | 132000 | 9.025 | -0.025 | 9.050 | ... | ... | -0.00914 |
-0.009412 | ... | ... | 5.375 | 0 | 5.375 | 134000 | 10.225 | 0 | 10.225 | ... | ... | -0.008913 |
-0.009272 | ... | ... | 4.700 | 0 | 4.700 | 136000 | 11.475 | 0 | 11.475 | ... | ... | -0.00856 |
-0.009011 | ... | ... | 4.100 | -0.025 | 4.075 | 138000 | 12.800 | 0 | 12.800 | ... | ... | -0.008129 |
-0.008727 | ... | ... | 3.550 | 0 | 3.550 | 140000 | 14.200 | 0 | 14.200 | ... | ... | -0.007643 |
-0.008318 | ... | ... | 3.075 | -0.025 | 3.050 | 142000 | 15.675 | 0 | 15.675 | ... | ... | -0.00713 |
-0.007889 | ... | ... | 2.625 | 0 | 2.625 | 144000 | 17.200 | 0 | 17.200 | ... | ... | -0.00657 |
-0.007419 | ... | ... | 2.250 | 0 | 2.250 | 146000 | 18.775 | 0 | 18.775 | ... | ... | -0.005986 |
-0.006931 | ... | ... | 1.925 | 0 | 1.925 | 148000 | 20.400 | 0 | 20.400 | ... | ... | -0.005401 |
-0.006384 | ... | ... | 1.650 | -0.025 | 1.625 | 150000 | 22.100 | 0 | 22.100 | ... | ... | -0.004904 |
-0.005862 | ... | ... | 1.400 | -0.025 | 1.375 | 152000 | 23.825 | 0 | 23.825 | ... | ... | -0.0044 |
-0.005395 | ... | ... | 1.175 | 0 | 1.175 | 154000 | 25.600 | 0 | 25.600 | ... | ... | -0.003975 |
-0.004845 | ... | ... | 1 | -0.025 | 0.975 | 156000 | 27.400 | 0 | 27.400 | ... | ... | -0.003579 |
-0.004394 | ... | ... | 0.825 | 0 | 0.825 | 158000 | 29.250 | 0 | 29.250 | ... | ... | -0.003302 |
-0.003979 | ... | ... | 0.700 | 0 | 0.700 | 160000 | 31.150 | 0 | 31.150 | ... | ... | -0.003163 |
-0.003507 | ... | ... | 0.575 | 0 | 0.575 | 162000 | 33.050 | 0 | 33.050 | ... | ... | -0.003015 |
-0.003094 | ... | ... | 0.475 | 0 | 0.475 | 164000 | 35.025 | 0 | 35.025 | ... | ... | -0.003104 |
-0.00276 | ... | ... | 0.400 | 0 | 0.400 | 166000 | 37 | 0 | 37 | ... | ... | -0.003193 |
-0.00239 | ... | ... | 0.325 | 0 | 0.325 | 168000 | 39 | 0 | 39 | ... | ... | -0.003363 |
-0.002129 | ... | ... | 0.275 | 0 | 0.275 | 170000 | 41 | 0 | 41 | ... | ... | -0.003532 |
-0.001844 | ... | ... | 0.225 | 0 | 0.225 | 172000 | 43 | 0 | 43 | ... | ... | -0.003701 |
-0.001531 | ... | ... | 0.175 | 0 | 0.175 | 174000 | 45 | 0 | 45 | ... | ... | -0.003869 |
-0.001369 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 47 | 0 | 47 | ... | ... | -0.004037 |
-0.001194 | ... | ... | 0.125 | 0 | 0.125 | 178000 | 49 | 0 | 49 | ... | ... | -0.004205 |
-0.001007 | ... | ... | 0.100 | 0 | 0.100 | 180000 | 51 | 0 | 51 | ... | ... | -0.004372 |
-0.000804 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 53 | 0 | 53 | ... | ... | -0.004539 |
-0.000809 | ... | ... | 0.075 | 0 | 0.075 | 184000 | 55 | 0 | 55 | ... | ... | -0.004705 |
-0.000585 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 57 | 0 | 57 | ... | ... | -0.004871 |
-0.000588 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 59 | 0 | 59 | ... | ... | -0.005036 |
-0.000332 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 61 | 0 | 61 | ... | ... | -0.005201 |
-0.000334 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 63 | 0 | 63 | ... | ... | -0.005365 |
-0.000335 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 65 | 0 | 65 | ... | ... | -0.005529 |
-0.000337 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 67 | 0 | 67 | ... | ... | -0.005692 |
-0.000338 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 69 | 0 | 69 | ... | ... | -0.005855 |
-0.00034 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 71 | 0 | 71 | ... | ... | -0.006017 |
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.