Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.024617 | ... | ... | 69.450 | 0 | 69.450 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004573 |
-0.023936 | ... | ... | 67.450 | 0 | 67.450 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004556 |
-0.023251 | ... | ... | 65.450 | 0 | 65.450 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004539 |
-0.022562 | ... | ... | 63.450 | 0 | 63.450 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
-0.021871 | ... | ... | 61.450 | 0 | 61.450 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
-0.021177 | ... | ... | 59.450 | 0 | 59.450 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
-0.020481 | ... | ... | 57.450 | 0 | 57.450 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
-0.019782 | ... | ... | 55.450 | 0 | 55.450 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
-0.019082 | ... | ... | 53.450 | 0 | 53.450 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004415 |
-0.018379 | ... | ... | 51.450 | 0 | 51.450 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004392 |
-0.017675 | ... | ... | 49.450 | 0 | 49.450 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
-0.016969 | ... | ... | 47.450 | 0 | 47.450 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
-0.016262 | ... | ... | 45.450 | 0 | 45.450 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
-0.015553 | ... | ... | 43.450 | 0 | 43.450 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
-0.014843 | ... | ... | 41.450 | 0 | 41.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
-0.014133 | ... | ... | 39.450 | 0 | 39.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
-0.013421 | ... | ... | 37.450 | 0 | 37.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004192 |
-0.013065 | ... | ... | 36.450 | 0 | 36.450 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004175 |
-0.012709 | ... | ... | 35.450 | 0 | 35.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
-0.012352 | ... | ... | 34.450 | 0 | 34.450 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
-0.011995 | ... | ... | 33.450 | 0 | 33.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
-0.011638 | ... | ... | 32.450 | 0 | 32.450 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
-0.011281 | ... | ... | 31.450 | 0 | 31.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004082 |
-0.010924 | ... | ... | 30.450 | 0 | 30.450 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004061 |
-0.010566 | ... | ... | 29.450 | 0 | 29.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00404 |
-0.010209 | ... | ... | 28.450 | 0 | 28.450 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004018 |
-0.009851 | ... | ... | 27.450 | 0 | 27.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003996 |
-0.009493 | ... | ... | 26.450 | 0 | 26.450 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003972 |
-0.009135 | ... | ... | 25.450 | 0 | 25.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003947 |
-0.008777 | ... | ... | 24.450 | 0 | 24.450 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003922 |
-0.008419 | ... | ... | 23.450 | 0 | 23.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
-0.00806 | ... | ... | 22.450 | 0 | 22.450 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003869 |
-0.007702 | ... | ... | 21.450 | 0 | 21.450 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003839 |
-0.007343 | ... | ... | 20.450 | 0 | 20.450 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00381 |
-0.006984 | ... | ... | 19.450 | 0 | 19.450 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
-0.006626 | ... | ... | 18.450 | 0 | 18.450 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
-0.006267 | ... | ... | 17.450 | 0 | 17.450 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00371 |
-0.005908 | ... | ... | 16.450 | 0 | 16.450 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003674 |
-0.005549 | ... | ... | 15.450 | 0 | 15.450 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
-0.005191 | ... | ... | 14.450 | 0 | 14.450 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
-0.004832 | ... | ... | 13.450 | 0 | 13.450 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
-0.004473 | ... | ... | 12.450 | 0 | 12.450 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003501 |
-0.004114 | ... | ... | 11.450 | 0 | 11.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003449 |
-0.003755 | ... | ... | 10.450 | 0 | 10.450 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
-0.003396 | ... | ... | 9.450 | 0 | 9.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
-0.003036 | ... | ... | 8.450 | 0 | 8.450 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
-0.002677 | ... | ... | 7.450 | 0 | 7.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
-0.002318 | ... | ... | 6.450 | 0 | 6.450 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
-0.001959 | ... | ... | 5.450 | 0 | 5.450 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
-0.001599 | ... | ... | 4.450 | 0 | 4.450 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002884 |
-0.00124 | ... | ... | 3.450 | 0 | 3.450 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
-0.00088 | ... | ... | 2.475 | -0.025 | 2.450 | 127000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002543 |
-0.003927 | ... | ... | 1.575 | -0.100 | 1.475 | 128000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.006291 |
-0.012408 | ... | ... | 0.825 | -0.150 | 0.675 | 129000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.012432 |
-0.012136 | ... | ... | 0.350 | -0.150 | 0.200 | 130000 | 0.750 | -0.150 | 0.900 | ... | ... | -0.012109 |
-0.003867 | ... | ... | 0.100 | -0.075 | 0.025 | 131000 | 1.575 | -0.075 | 1.650 | ... | ... | -0.004009 |
-0.002566 | ... | ... | 0.025 | -0.013 | 0.013 | 132000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.000916 |
-0.002753 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 3.550 | 0 | 3.550 | ... | ... | -0.001276 |
-0.002897 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 4.550 | 0 | 4.550 | ... | ... | -0.001635 |
-0.003014 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 5.550 | 0 | 5.550 | ... | ... | -0.001994 |
-0.003112 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 6.550 | 0 | 6.550 | ... | ... | -0.002354 |
-0.003197 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 7.550 | 0 | 7.550 | ... | ... | -0.002713 |
-0.003272 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 8.550 | 0 | 8.550 | ... | ... | -0.003072 |
-0.003339 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 9.550 | 0 | 9.550 | ... | ... | -0.003432 |
-0.0034 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 10.550 | 0 | 10.550 | ... | ... | -0.003791 |
-0.003455 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 11.550 | 0 | 11.550 | ... | ... | -0.00415 |
-0.003507 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 12.550 | 0 | 12.550 | ... | ... | -0.004509 |
-0.003553 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 13.550 | 0 | 13.550 | ... | ... | -0.004868 |
-0.003598 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 14.550 | 0 | 14.550 | ... | ... | -0.005227 |
-0.003639 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 15.550 | 0 | 15.550 | ... | ... | -0.005586 |
-0.003678 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 16.550 | 0 | 16.550 | ... | ... | -0.005945 |
-0.003714 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 17.550 | 0 | 17.550 | ... | ... | -0.006304 |
-0.003749 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 18.550 | 0 | 18.550 | ... | ... | -0.006663 |
-0.003782 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 19.550 | 0 | 19.550 | ... | ... | -0.007021 |
-0.003813 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 20.550 | 0 | 20.550 | ... | ... | -0.00738 |
-0.003843 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 21.550 | 0 | 21.550 | ... | ... | -0.007739 |
-0.003872 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 22.550 | 0 | 22.550 | ... | ... | -0.008098 |
-0.0039 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 23.550 | 0 | 23.550 | ... | ... | -0.008457 |
-0.003925 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 24.550 | 0 | 24.550 | ... | ... | -0.008815 |
-0.00395 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 25.550 | 0 | 25.550 | ... | ... | -0.009174 |
-0.003975 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 26.550 | 0 | 26.550 | ... | ... | -0.009532 |
-0.003999 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 27.550 | 0 | 27.550 | ... | ... | -0.009891 |
-0.004022 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 28.550 | 0 | 28.550 | ... | ... | -0.010249 |
-0.004043 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 29.550 | 0 | 29.550 | ... | ... | -0.010608 |
-0.004064 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 30.550 | 0 | 30.550 | ... | ... | -0.010966 |
-0.004085 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 31.550 | 0 | 31.550 | ... | ... | -0.011325 |
-0.004105 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 32.550 | 0 | 32.550 | ... | ... | -0.011683 |
-0.004143 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 34.550 | 0 | 34.550 | ... | ... | -0.012399 |
-0.004179 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 36.550 | 0 | 36.550 | ... | ... | -0.013115 |
-0.004213 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 38.550 | 0 | 38.550 | ... | ... | -0.013831 |
-0.004245 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 40.550 | 0 | 40.550 | ... | ... | -0.014546 |
-0.004276 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 42.550 | 0 | 42.550 | ... | ... | -0.015262 |
-0.004306 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 44.550 | 0 | 44.550 | ... | ... | -0.015977 |
-0.004334 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 46.550 | 0 | 46.550 | ... | ... | -0.016691 |
-0.004361 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 48.550 | 0 | 48.550 | ... | ... | -0.017405 |
-0.004387 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50.550 | 0 | 50.550 | ... | ... | -0.018119 |
-0.004412 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52.550 | 0 | 52.550 | ... | ... | -0.018833 |
-0.004436 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54.550 | 0 | 54.550 | ... | ... | -0.019546 |
-0.004459 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56.550 | 0 | 56.550 | ... | ... | -0.020259 |
-0.004481 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58.550 | 0 | 58.550 | ... | ... | -0.020972 |
-0.004503 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60.550 | 0 | 60.550 | ... | ... | -0.021684 |
-0.004525 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62.550 | 0 | 62.550 | ... | ... | -0.022396 |
-0.004545 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64.550 | 0 | 64.550 | ... | ... | -0.023108 |
-0.004564 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.550 | 0 | 66.550 | ... | ... | -0.023819 |
-0.004583 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.550 | 0 | 68.550 | ... | ... | -0.02453 |
-0.004602 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.550 | 0 | 70.550 | ... | ... | -0.025241 |
-0.00462 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.550 | 0 | 72.550 | ... | ... | -0.025951 |
-0.004638 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.550 | 0 | 74.550 | ... | ... | -0.026661 |
-0.004654 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.550 | 0 | 76.550 | ... | ... | -0.027371 |
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.