Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.03034 | ... | ... | 58 | 0 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.016732 |
-0.029316 | ... | ... | 56 | 0 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.016654 |
-0.028289 | ... | ... | 54 | 0 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.016573 |
-0.027259 | ... | ... | 52 | 0 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.016486 |
-0.026225 | ... | ... | 50 | 0 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.016396 |
-0.025188 | ... | ... | 48 | 0 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.016303 |
-0.02415 | ... | ... | 46 | 0 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.016203 |
-0.023109 | ... | ... | 44 | 0 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.016099 |
-0.022067 | ... | ... | 42 | 0 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.015992 |
-0.021025 | ... | ... | 40 | 0 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.015877 |
-0.019981 | ... | ... | 38 | 0 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.015756 |
-0.018936 | ... | ... | 36 | 0 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.01563 |
-0.01789 | ... | ... | 34 | 0 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.015492 |
-0.016842 | ... | ... | 32 | 0 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.01535 |
-0.015793 | ... | ... | 30 | 0 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.015198 |
-0.015268 | ... | ... | 29 | 0 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.015117 |
-0.014743 | ... | ... | 28 | 0 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.015034 |
-0.014217 | ... | ... | 27 | 0 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.014949 |
-0.013691 | ... | ... | 26 | 0 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.014859 |
-0.013166 | ... | ... | 25 | 0 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.014766 |
-0.01264 | ... | ... | 24 | 0 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.014671 |
-0.012113 | ... | ... | 23 | 0 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.014571 |
-0.011587 | ... | ... | 22 | 0 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.014464 |
-0.011061 | ... | ... | 21 | 0 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.014354 |
-0.010535 | ... | ... | 20 | 0 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.014242 |
-0.010009 | ... | ... | 19 | 0 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.014121 |
-0.009483 | ... | ... | 18 | 0 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.013993 |
-0.008957 | ... | ... | 17 | 0 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.01386 |
-0.008431 | ... | ... | 16 | 0 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.013719 |
-0.007904 | ... | ... | 15 | 0 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013568 |
-0.007378 | ... | ... | 14 | 0 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.013408 |
-0.006852 | ... | ... | 13 | 0 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.013236 |
-0.006325 | ... | ... | 12 | 0 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.013052 |
-0.005798 | ... | ... | 11 | 0 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.012852 |
-0.005272 | ... | ... | 10 | 0 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.012632 |
-0.004745 | ... | ... | 9 | 0 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.012394 |
-0.004218 | ... | ... | 8 | 0 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012125 |
-0.003692 | ... | ... | 7 | 0 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011824 |
-0.003165 | ... | ... | 6 | 0 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.01148 |
-0.002637 | ... | ... | 5 | 0 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.011076 |
-0.00211 | ... | ... | 4 | 0 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010591 |
-0.001582 | ... | ... | 3 | 0 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.009971 |
-0.001055 | ... | ... | 2 | 0 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.009124 |
-0.000527 | ... | ... | 1 | 0 | 1 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.007741 |
-0.018728 | ... | ... | 0.175 | -0.025 | 0.150 | 116000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.018728 |
-0.007741 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1 | 0 | 1 | ... | ... | -0.000527 |
-0.009124 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | 0 | 2 | ... | ... | -0.001055 |
-0.009971 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0 | 3 | ... | ... | -0.001582 |
-0.010591 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0 | 4 | ... | ... | -0.00211 |
-0.011076 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0 | 5 | ... | ... | -0.002637 |
-0.01148 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0 | 6 | ... | ... | -0.003165 |
-0.011824 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0 | 7 | ... | ... | -0.003692 |
-0.012125 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0 | 8 | ... | ... | -0.004219 |
-0.012394 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0 | 9 | ... | ... | -0.004746 |
-0.012633 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0 | 10 | ... | ... | -0.005272 |
-0.012852 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0 | 11 | ... | ... | -0.005799 |
-0.013052 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0 | 12 | ... | ... | -0.006326 |
-0.013237 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0 | 13 | ... | ... | -0.006852 |
-0.013408 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0 | 14 | ... | ... | -0.007379 |
-0.013569 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0 | 15 | ... | ... | -0.007905 |
-0.01372 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0 | 16 | ... | ... | -0.008432 |
-0.013862 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0 | 17 | ... | ... | -0.008958 |
-0.013995 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0 | 18 | ... | ... | -0.009485 |
-0.014123 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0 | 19 | ... | ... | -0.010011 |
-0.014244 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0 | 20 | ... | ... | -0.010538 |
-0.014356 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0 | 21 | ... | ... | -0.011064 |
-0.014467 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0 | 22 | ... | ... | -0.01159 |
-0.014574 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0 | 23 | ... | ... | -0.012116 |
-0.014674 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0 | 24 | ... | ... | -0.012642 |
-0.014769 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0 | 25 | ... | ... | -0.013168 |
-0.014862 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0 | 26 | ... | ... | -0.013694 |
-0.014954 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0 | 27 | ... | ... | -0.014221 |
-0.015041 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0 | 28 | ... | ... | -0.014747 |
-0.015123 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0 | 29 | ... | ... | -0.015273 |
-0.015203 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0 | 30 | ... | ... | -0.0158 |
-0.015281 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0 | 31 | ... | ... | -0.016326 |
-0.015358 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0 | 32 | ... | ... | -0.016852 |
-0.015433 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0 | 33 | ... | ... | -0.017378 |
-0.015503 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0 | 34 | ... | ... | -0.017904 |
-0.01564 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0 | 36 | ... | ... | -0.018955 |
-0.01577 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0 | 38 | ... | ... | -0.020007 |
-0.015892 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0 | 40 | ... | ... | -0.021058 |
-0.016009 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0 | 42 | ... | ... | -0.022108 |
-0.016123 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0 | 44 | ... | ... | -0.023159 |
-0.016229 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0 | 46 | ... | ... | -0.024208 |
-0.016329 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0 | 48 | ... | ... | -0.025256 |
-0.016428 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0 | 50 | ... | ... | -0.026304 |
-0.016525 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0 | 52 | ... | ... | -0.027352 |
-0.016615 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0 | 54 | ... | ... | -0.0284 |
-0.016702 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0 | 56 | ... | ... | -0.029447 |
-0.016786 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0 | 58 | ... | ... | -0.030493 |
-0.016868 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0 | 60 | ... | ... | -0.03154 |
-0.016948 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0 | 62 | ... | ... | -0.032586 |
-0.017024 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0 | 64 | ... | ... | -0.033631 |
-0.017098 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0 | 66 | ... | ... | -0.034677 |
-0.01717 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0 | 68 | ... | ... | -0.035722 |
-0.017241 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0 | 70 | ... | ... | -0.036767 |
-0.01731 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0 | 72 | ... | ... | -0.037812 |
-0.017375 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0 | 74 | ... | ... | -0.038856 |
-0.017437 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0 | 76 | ... | ... | -0.0399 |
-0.017499 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0 | 78 | ... | ... | -0.040944 |
-0.017561 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0 | 80 | ... | ... | -0.041987 |
-0.017621 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0 | 82 | ... | ... | -0.04303 |
-0.017681 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0 | 84 | ... | ... | -0.044072 |
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.