Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017426 | ... | ... | 57.175 | 1.075 | 58.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
-0.016854 | ... | ... | 55.175 | 1.075 | 56.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
-0.016279 | ... | ... | 53.175 | 1.075 | 54.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
-0.0157 | ... | ... | 51.175 | 1.075 | 52.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
-0.015118 | ... | ... | 49.175 | 1.075 | 50.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001986 |
-0.014532 | ... | ... | 47.175 | 1.075 | 48.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
-0.013944 | ... | ... | 45.175 | 1.075 | 46.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001962 |
-0.013354 | ... | ... | 43.175 | 1.075 | 44.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
-0.012761 | ... | ... | 41.175 | 1.075 | 42.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
-0.012167 | ... | ... | 39.175 | 1.075 | 40.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
-0.011571 | ... | ... | 37.175 | 1.075 | 38.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
-0.010973 | ... | ... | 35.175 | 1.075 | 36.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
-0.010374 | ... | ... | 33.175 | 1.075 | 34.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
-0.009774 | ... | ... | 31.175 | 1.075 | 32.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00186 |
-0.009172 | ... | ... | 29.175 | 1.075 | 30.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
-0.008871 | ... | ... | 28.175 | 1.075 | 29.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
-0.008569 | ... | ... | 27.175 | 1.075 | 28.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
-0.008268 | ... | ... | 26.175 | 1.075 | 27.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
-0.007966 | ... | ... | 25.175 | 1.075 | 26.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
-0.007664 | ... | ... | 24.175 | 1.075 | 25.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
-0.007362 | ... | ... | 23.175 | 1.075 | 24.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
-0.007059 | ... | ... | 22.175 | 1.075 | 23.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001766 |
-0.006757 | ... | ... | 21.175 | 1.075 | 22.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
-0.006454 | ... | ... | 20.175 | 1.075 | 21.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
-0.006151 | ... | ... | 19.175 | 1.075 | 20.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001727 |
-0.005848 | ... | ... | 18.175 | 1.075 | 19.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
-0.005545 | ... | ... | 17.175 | 1.075 | 18.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001697 |
-0.005242 | ... | ... | 16.175 | 1.075 | 17.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
-0.004938 | ... | ... | 15.175 | 1.075 | 16.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
-0.004635 | ... | ... | 14.175 | 1.075 | 15.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
-0.004331 | ... | ... | 13.175 | 1.075 | 14.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
-0.004028 | ... | ... | 12.175 | 1.075 | 13.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
-0.003724 | ... | ... | 11.175 | 1.075 | 12.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
-0.00342 | ... | ... | 10.175 | 1.075 | 11.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
-0.003116 | ... | ... | 9.175 | 1.075 | 10.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
-0.002813 | ... | ... | 8.175 | 1.075 | 9.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
-0.002509 | ... | ... | 7.175 | 1.075 | 8.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001475 |
-0.002205 | ... | ... | 6.175 | 1.075 | 7.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
-0.001901 | ... | ... | 5.175 | 1.075 | 6.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
-0.001596 | ... | ... | 4.175 | 1.075 | 5.250 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.002343 |
-0.004289 | ... | ... | 3.225 | 1.075 | 4.300 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003799 |
-0.007041 | ... | ... | 2.350 | 1.025 | 3.375 | 111000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.006912 |
-0.010625 | ... | ... | 1.575 | 0.950 | 2.525 | 112000 | 0.275 | -0.125 | 0.400 | ... | ... | -0.010668 |
-0.013742 | ... | ... | 1.125 | 0.650 | 1.775 | 113000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.013813 |
-0.015604 | ... | ... | 0.750 | 0.425 | 1.175 | 114000 | 0.925 | -0.650 | 1.575 | ... | ... | -0.015622 |
-0.014872 | ... | ... | 0.450 | 0.250 | 0.700 | 115000 | 1.450 | -0.825 | 2.275 | ... | ... | -0.014822 |
-0.0127 | ... | ... | 0.225 | 0.175 | 0.400 | 116000 | 2.150 | -0.900 | 3.050 | ... | ... | -0.012627 |
-0.009136 | ... | ... | 0.100 | 0.100 | 0.200 | 117000 | 2.950 | -0.975 | 3.925 | ... | ... | -0.009149 |
-0.006133 | ... | ... | 0.050 | 0.050 | 0.100 | 118000 | 3.825 | -1.025 | 4.850 | ... | ... | -0.005275 |
-0.003905 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 4.775 | -1.050 | 5.825 | ... | ... | -0.003085 |
-0.00239 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 5.750 | -1.075 | 6.825 | ... | ... | -0.001749 |
-0.001421 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6.750 | -1.075 | 7.825 | ... | ... | -0.002053 |
-0.001458 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7.750 | -1.075 | 8.825 | ... | ... | -0.002357 |
-0.001492 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.750 | -1.075 | 9.825 | ... | ... | -0.002661 |
-0.001521 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.750 | -1.075 | 10.825 | ... | ... | -0.002965 |
-0.001549 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.750 | -1.075 | 11.825 | ... | ... | -0.003269 |
-0.001573 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.750 | -1.075 | 12.825 | ... | ... | -0.003572 |
-0.001596 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.750 | -1.075 | 13.825 | ... | ... | -0.003876 |
-0.001617 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.750 | -1.075 | 14.825 | ... | ... | -0.00418 |
-0.001637 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.750 | -1.075 | 15.825 | ... | ... | -0.004484 |
-0.001656 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.750 | -1.075 | 16.825 | ... | ... | -0.004788 |
-0.001673 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.750 | -1.075 | 17.825 | ... | ... | -0.005091 |
-0.00169 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.750 | -1.075 | 18.825 | ... | ... | -0.005395 |
-0.001705 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.750 | -1.075 | 19.825 | ... | ... | -0.005698 |
-0.00172 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.750 | -1.075 | 20.825 | ... | ... | -0.006002 |
-0.001734 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.750 | -1.075 | 21.825 | ... | ... | -0.006305 |
-0.001747 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.750 | -1.075 | 22.825 | ... | ... | -0.006608 |
-0.001761 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.750 | -1.075 | 23.825 | ... | ... | -0.006912 |
-0.001773 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.750 | -1.075 | 24.825 | ... | ... | -0.007215 |
-0.001785 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.750 | -1.075 | 25.825 | ... | ... | -0.007518 |
-0.001796 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.750 | -1.075 | 26.825 | ... | ... | -0.007821 |
-0.001807 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.750 | -1.075 | 27.825 | ... | ... | -0.008124 |
-0.001818 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.750 | -1.075 | 28.825 | ... | ... | -0.008427 |
-0.001828 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.750 | -1.075 | 29.825 | ... | ... | -0.008729 |
-0.001838 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.750 | -1.075 | 30.825 | ... | ... | -0.009032 |
-0.001847 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.750 | -1.075 | 31.825 | ... | ... | -0.009335 |
-0.001856 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.750 | -1.075 | 32.825 | ... | ... | -0.009637 |
-0.001874 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.750 | -1.075 | 34.825 | ... | ... | -0.010242 |
-0.001891 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.750 | -1.075 | 36.825 | ... | ... | -0.010847 |
-0.001907 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.750 | -1.075 | 38.825 | ... | ... | -0.011451 |
-0.001922 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.750 | -1.075 | 40.825 | ... | ... | -0.012054 |
-0.001936 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.750 | -1.075 | 42.825 | ... | ... | -0.012658 |
-0.00195 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.750 | -1.075 | 44.825 | ... | ... | -0.013261 |
-0.001963 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.750 | -1.075 | 46.825 | ... | ... | -0.013863 |
-0.001975 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.750 | -1.075 | 48.825 | ... | ... | -0.014465 |
-0.001987 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.750 | -1.075 | 50.825 | ... | ... | -0.015067 |
-0.001999 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.750 | -1.075 | 52.825 | ... | ... | -0.015668 |
-0.00201 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.750 | -1.075 | 54.825 | ... | ... | -0.016269 |
-0.00202 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.750 | -1.075 | 56.825 | ... | ... | -0.016869 |
-0.00203 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.750 | -1.075 | 58.825 | ... | ... | -0.017469 |
-0.00204 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.750 | -1.075 | 60.825 | ... | ... | -0.018068 |
-0.00205 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.750 | -1.075 | 62.825 | ... | ... | -0.018667 |
-0.002059 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.750 | -1.075 | 64.825 | ... | ... | -0.019266 |
-0.002068 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.750 | -1.075 | 66.825 | ... | ... | -0.019864 |
-0.002077 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.750 | -1.075 | 68.825 | ... | ... | -0.020461 |
-0.002086 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.750 | -1.075 | 70.825 | ... | ... | -0.021058 |
-0.002094 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.750 | -1.075 | 72.825 | ... | ... | -0.021655 |
-0.002102 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.750 | -1.075 | 74.825 | ... | ... | -0.022251 |
-0.00211 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.750 | -1.075 | 76.825 | ... | ... | -0.022846 |
-0.002117 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.750 | -1.075 | 78.825 | ... | ... | -0.023441 |
-0.002125 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.750 | -1.075 | 80.825 | ... | ... | -0.024036 |
-0.002132 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.750 | -1.075 | 82.825 | ... | ... | -0.02463 |
-0.002139 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.750 | -1.075 | 84.825 | ... | ... | -0.025223 |
-0.002146 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.750 | -1.075 | 86.825 | ... | ... | -0.025816 |
-0.002153 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.750 | -1.075 | 88.825 | ... | ... | -0.026409 |
-0.002159 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.750 | -1.075 | 90.825 | ... | ... | -0.027001 |
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.