Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.018 | ... | ... | 57.700 | 0 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
-0.017402 | ... | ... | 55.700 | 0 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
-0.016801 | ... | ... | 53.700 | 0 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
-0.016195 | ... | ... | 51.700 | 0 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
-0.015587 | ... | ... | 49.700 | 0 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
-0.014975 | ... | ... | 47.700 | 0 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
-0.014361 | ... | ... | 45.700 | 0 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00223 |
-0.013745 | ... | ... | 43.700 | 0 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
-0.013127 | ... | ... | 41.700 | 0 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
-0.012506 | ... | ... | 39.700 | 0 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
-0.011884 | ... | ... | 37.700 | 0 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
-0.011261 | ... | ... | 35.700 | 0 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
-0.010636 | ... | ... | 33.700 | 0 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
-0.01001 | ... | ... | 31.700 | 0 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002111 |
-0.009383 | ... | ... | 29.700 | 0 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00209 |
-0.009069 | ... | ... | 28.700 | 0 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002079 |
-0.008754 | ... | ... | 27.700 | 0 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
-0.00844 | ... | ... | 26.700 | 0 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
-0.008125 | ... | ... | 25.700 | 0 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
-0.007811 | ... | ... | 24.700 | 0 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
-0.007496 | ... | ... | 23.700 | 0 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
-0.00718 | ... | ... | 22.700 | 0 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002003 |
-0.006865 | ... | ... | 21.700 | 0 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
-0.00655 | ... | ... | 20.700 | 0 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
-0.006234 | ... | ... | 19.700 | 0 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
-0.005918 | ... | ... | 18.700 | 0 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
-0.005602 | ... | ... | 17.700 | 0 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
-0.005286 | ... | ... | 16.700 | 0 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
-0.00497 | ... | ... | 15.700 | 0 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
-0.004654 | ... | ... | 14.700 | 0 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
-0.004338 | ... | ... | 13.700 | 0 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
-0.004022 | ... | ... | 12.700 | 0 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
-0.003705 | ... | ... | 11.700 | 0 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001789 |
-0.003389 | ... | ... | 10.700 | 0 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
-0.003072 | ... | ... | 9.700 | 0 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
-0.002756 | ... | ... | 8.700 | 0 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
-0.002439 | ... | ... | 7.700 | 0 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
-0.002122 | ... | ... | 6.700 | 0 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001615 |
-0.001806 | ... | ... | 5.700 | 0 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
-0.001489 | ... | ... | 4.725 | -0.025 | 4.700 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001507 |
-0.003036 | ... | ... | 3.775 | -0.050 | 3.725 | 110000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002467 |
-0.00534 | ... | ... | 2.875 | -0.100 | 2.775 | 111000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.005178 |
-0.009651 | ... | ... | 2.075 | -0.150 | 1.925 | 112000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.009689 |
-0.012879 | ... | ... | 1.400 | -0.200 | 1.200 | 113000 | 0.500 | -0.200 | 0.700 | ... | ... | -0.012924 |
-0.013815 | ... | ... | 0.875 | -0.200 | 0.675 | 114000 | 0.950 | -0.225 | 1.175 | ... | ... | -0.013357 |
-0.011421 | ... | ... | 0.500 | -0.175 | 0.325 | 115000 | 1.625 | -0.175 | 1.800 | ... | ... | -0.011364 |
-0.007105 | ... | ... | 0.275 | -0.150 | 0.125 | 116000 | 2.425 | -0.125 | 2.550 | ... | ... | -0.007152 |
-0.004058 | ... | ... | 0.125 | -0.075 | 0.050 | 117000 | 3.325 | -0.100 | 3.425 | ... | ... | -0.002886 |
-0.002553 | ... | ... | 0.050 | -0.025 | 0.025 | 118000 | 4.300 | -0.050 | 4.350 | ... | ... | -0.001362 |
-0.001543 | ... | ... | 0.025 | -0.013 | 0.013 | 119000 | 5.300 | 0 | 5.300 | ... | ... | -0.001679 |
-0.001596 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.300 | 0 | 6.300 | ... | ... | -0.001996 |
-0.001641 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0 | 7.300 | ... | ... | -0.002312 |
-0.001681 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0 | 8.300 | ... | ... | -0.002629 |
-0.001717 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0 | 9.300 | ... | ... | -0.002946 |
-0.001749 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0 | 10.300 | ... | ... | -0.003262 |
-0.001778 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0 | 11.300 | ... | ... | -0.003579 |
-0.001806 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0 | 12.300 | ... | ... | -0.003895 |
-0.00183 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0 | 13.300 | ... | ... | -0.004212 |
-0.001853 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0 | 14.300 | ... | ... | -0.004528 |
-0.001875 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0 | 15.300 | ... | ... | -0.004845 |
-0.001896 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0 | 16.300 | ... | ... | -0.005161 |
-0.001915 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0 | 17.300 | ... | ... | -0.005477 |
-0.001933 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0 | 18.300 | ... | ... | -0.005793 |
-0.00195 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0 | 19.300 | ... | ... | -0.00611 |
-0.001967 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0 | 20.300 | ... | ... | -0.006426 |
-0.001982 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0 | 21.300 | ... | ... | -0.006742 |
-0.001997 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0 | 22.300 | ... | ... | -0.007058 |
-0.002012 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0 | 23.300 | ... | ... | -0.007374 |
-0.002025 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0 | 24.300 | ... | ... | -0.007689 |
-0.002038 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0 | 25.300 | ... | ... | -0.008005 |
-0.002051 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0 | 26.300 | ... | ... | -0.008321 |
-0.002063 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0 | 27.300 | ... | ... | -0.008636 |
-0.002075 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0 | 28.300 | ... | ... | -0.008952 |
-0.002087 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0 | 29.300 | ... | ... | -0.009267 |
-0.002097 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0 | 30.300 | ... | ... | -0.009583 |
-0.002108 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0 | 31.300 | ... | ... | -0.009898 |
-0.002119 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0 | 32.300 | ... | ... | -0.010213 |
-0.002138 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0 | 34.300 | ... | ... | -0.010843 |
-0.002157 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0 | 36.300 | ... | ... | -0.011473 |
-0.002175 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0 | 38.300 | ... | ... | -0.012102 |
-0.002192 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0 | 40.300 | ... | ... | -0.012731 |
-0.002208 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0 | 42.300 | ... | ... | -0.01336 |
-0.002223 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0 | 44.300 | ... | ... | -0.013988 |
-0.002238 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0 | 46.300 | ... | ... | -0.014616 |
-0.002251 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0 | 48.300 | ... | ... | -0.015243 |
-0.002265 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0 | 50.300 | ... | ... | -0.01587 |
-0.002278 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0 | 52.300 | ... | ... | -0.016496 |
-0.002291 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0 | 54.300 | ... | ... | -0.017122 |
-0.002303 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0 | 56.300 | ... | ... | -0.017748 |
-0.002314 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0 | 58.300 | ... | ... | -0.018373 |
-0.002325 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0 | 60.300 | ... | ... | -0.018998 |
-0.002336 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0 | 62.300 | ... | ... | -0.019622 |
-0.002347 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0 | 64.300 | ... | ... | -0.020246 |
-0.002357 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0 | 66.300 | ... | ... | -0.020869 |
-0.002367 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0 | 68.300 | ... | ... | -0.021492 |
-0.002377 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0 | 70.300 | ... | ... | -0.022114 |
-0.002386 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0 | 72.300 | ... | ... | -0.022736 |
-0.002395 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0 | 74.300 | ... | ... | -0.023357 |
-0.002403 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0 | 76.300 | ... | ... | -0.023978 |
-0.002412 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0 | 78.300 | ... | ... | -0.024598 |
-0.00242 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0 | 80.300 | ... | ... | -0.025218 |
-0.002429 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0 | 82.300 | ... | ... | -0.025837 |
-0.002437 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0 | 84.300 | ... | ... | -0.026456 |
-0.002445 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0 | 86.300 | ... | ... | -0.027074 |
-0.002452 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0 | 88.300 | ... | ... | -0.027692 |
-0.00246 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0 | 90.300 | ... | ... | -0.028309 |
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.