Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004888 | ... | ... | 65.500 | 0 | 65.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
-0.004772 | ... | ... | 63.500 | 0 | 63.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
-0.004653 | ... | ... | 61.500 | 0 | 61.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
-0.004529 | ... | ... | 59.500 | 0 | 59.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
-0.004401 | ... | ... | 57.500 | 0 | 57.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
-0.00427 | ... | ... | 55.500 | 0 | 55.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.004135 | ... | ... | 53.500 | 0 | 53.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.003998 | ... | ... | 51.500 | 0 | 51.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
-0.003858 | ... | ... | 49.500 | 0 | 49.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
-0.003716 | ... | ... | 47.500 | 0 | 47.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
-0.003572 | ... | ... | 45.500 | 0 | 45.500 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.000288 |
-0.003425 | ... | ... | 43.500 | 0 | 43.500 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000286 |
-0.003277 | ... | ... | 41.500 | 0 | 41.500 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000284 |
-0.003128 | ... | ... | 39.500 | 0 | 39.500 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.000498 |
-0.002976 | ... | ... | 37.500 | 0 | 37.500 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.000684 |
-0.002824 | ... | ... | 35.500 | 0 | 35.500 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.001016 |
-0.00267 | ... | ... | 33.500 | 0 | 33.500 | 96000 | 0.175 | 0 | 0.175 | ... | ... | -0.001305 |
-0.002515 | ... | ... | 31.500 | 0 | 31.500 | 98000 | 0.250 | 0 | 0.250 | ... | ... | -0.001691 |
-0.00236 | ... | ... | 29.500 | 0 | 29.500 | 100000 | 0.350 | 0 | 0.350 | ... | ... | -0.002144 |
-0.002275 | ... | ... | 27.525 | 0 | 27.525 | 102000 | 0.475 | 0 | 0.475 | ... | ... | -0.002639 |
-0.002467 | ... | ... | 25.650 | 0 | 25.650 | 104000 | 0.650 | 0 | 0.650 | ... | ... | -0.003244 |
-0.002712 | ... | ... | 23.800 | 0 | 23.800 | 106000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.003754 |
-0.003185 | ... | ... | 22.050 | 0 | 22.050 | 108000 | 1.075 | 0 | 1.075 | ... | ... | -0.004397 |
-0.003721 | ... | ... | 20.350 | 0 | 20.350 | 110000 | 1.375 | 0 | 1.375 | ... | ... | -0.00505 |
-0.004344 | ... | ... | 18.725 | 0 | 18.725 | 112000 | 1.725 | 0 | 1.725 | ... | ... | -0.005685 |
-0.005015 | ... | ... | 17.175 | 0 | 17.175 | 114000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.00628 |
-0.005653 | ... | ... | 15.700 | -0.025 | 15.675 | 116000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.00686 |
-0.006317 | ... | ... | 14.275 | 0 | 14.275 | 118000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.007397 |
-0.006935 | ... | ... | 12.975 | -0.025 | 12.950 | 120000 | 3.775 | 0 | 3.775 | ... | ... | -0.007868 |
-0.007517 | ... | ... | 11.725 | 0 | 11.725 | 122000 | 4.475 | 0 | 4.475 | ... | ... | -0.008257 |
-0.007982 | ... | ... | 10.550 | 0 | 10.550 | 124000 | 5.250 | 0 | 5.250 | ... | ... | -0.008551 |
-0.008382 | ... | ... | 9.475 | 0 | 9.475 | 126000 | 6.100 | 0 | 6.100 | ... | ... | -0.008744 |
-0.008681 | ... | ... | 8.475 | 0 | 8.475 | 128000 | 7.025 | 0 | 7.025 | ... | ... | -0.008832 |
-0.008876 | ... | ... | 7.550 | 0 | 7.550 | 130000 | 8.025 | 0 | 8.025 | ... | ... | -0.008816 |
-0.008971 | ... | ... | 6.700 | 0 | 6.700 | 132000 | 9.100 | -0.025 | 9.125 | ... | ... | -0.0087 |
-0.008971 | ... | ... | 5.925 | 0 | 5.925 | 134000 | 10.275 | 0 | 10.275 | ... | ... | -0.00852 |
-0.008887 | ... | ... | 5.225 | 0 | 5.225 | 136000 | 11.500 | 0 | 11.500 | ... | ... | -0.00823 |
-0.008697 | ... | ... | 4.575 | 0 | 4.575 | 138000 | 12.800 | 0 | 12.800 | ... | ... | -0.007873 |
-0.008448 | ... | ... | 4.025 | -0.025 | 4 | 140000 | 14.150 | -0.025 | 14.175 | ... | ... | -0.007431 |
-0.00816 | ... | ... | 3.500 | 0 | 3.500 | 142000 | 15.575 | -0.025 | 15.600 | ... | ... | -0.006958 |
-0.007772 | ... | ... | 3.050 | -0.025 | 3.025 | 144000 | 17.075 | 0 | 17.075 | ... | ... | -0.006477 |
-0.007382 | ... | ... | 2.625 | 0 | 2.625 | 146000 | 18.625 | 0 | 18.625 | ... | ... | -0.00597 |
-0.00697 | ... | ... | 2.275 | 0 | 2.275 | 148000 | 20.225 | 0 | 20.225 | ... | ... | -0.005459 |
-0.006502 | ... | ... | 1.950 | 0 | 1.950 | 150000 | 21.875 | 0 | 21.875 | ... | ... | -0.004964 |
-0.006046 | ... | ... | 1.675 | 0 | 1.675 | 152000 | 23.550 | 0 | 23.550 | ... | ... | -0.004451 |
-0.005562 | ... | ... | 1.450 | -0.025 | 1.425 | 154000 | 25.300 | 0 | 25.300 | ... | ... | -0.00405 |
-0.005133 | ... | ... | 1.225 | 0 | 1.225 | 156000 | 27.075 | 0 | 27.075 | ... | ... | -0.003669 |
-0.00471 | ... | ... | 1.050 | 0 | 1.050 | 158000 | 28.900 | 0 | 28.900 | ... | ... | -0.003384 |
-0.004223 | ... | ... | 0.875 | 0 | 0.875 | 160000 | 30.750 | 0 | 30.750 | ... | ... | -0.003145 |
-0.003849 | ... | ... | 0.750 | 0 | 0.750 | 162000 | 32.625 | 0 | 32.625 | ... | ... | -0.00296 |
-0.003428 | ... | ... | 0.625 | 0 | 0.625 | 164000 | 34.550 | 0 | 34.550 | ... | ... | -0.002907 |
-0.003061 | ... | ... | 0.525 | 0 | 0.525 | 166000 | 36.525 | 0 | 36.525 | ... | ... | -0.002993 |
-0.002768 | ... | ... | 0.450 | 0 | 0.450 | 168000 | 38.500 | 0 | 38.500 | ... | ... | -0.003079 |
-0.002444 | ... | ... | 0.375 | 0 | 0.375 | 170000 | 40.500 | 0 | 40.500 | ... | ... | -0.003236 |
-0.002218 | ... | ... | 0.325 | 0 | 0.325 | 172000 | 42.500 | 0 | 42.500 | ... | ... | -0.003392 |
-0.001833 | ... | ... | 0.275 | -0.025 | 0.250 | 174000 | 44.500 | 0 | 44.500 | ... | ... | -0.003548 |
-0.001706 | ... | ... | 0.225 | 0 | 0.225 | 176000 | 46.500 | 0 | 46.500 | ... | ... | -0.003704 |
-0.001415 | ... | ... | 0.175 | 0 | 0.175 | 178000 | 48.500 | 0 | 48.500 | ... | ... | -0.003859 |
-0.001263 | ... | ... | 0.150 | 0 | 0.150 | 180000 | 50.500 | 0 | 50.500 | ... | ... | -0.004014 |
-0.001102 | ... | ... | 0.125 | 0 | 0.125 | 182000 | 52.500 | 0 | 52.500 | ... | ... | -0.004168 |
-0.000928 | ... | ... | 0.100 | 0 | 0.100 | 184000 | 54.500 | 0 | 54.500 | ... | ... | -0.004321 |
-0.00074 | ... | ... | 0.075 | 0 | 0.075 | 186000 | 56.500 | 0 | 56.500 | ... | ... | -0.004475 |
-0.000745 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 58.500 | 0 | 58.500 | ... | ... | -0.004627 |
-0.000537 | ... | ... | 0.050 | 0 | 0.050 | 190000 | 60.500 | 0 | 60.500 | ... | ... | -0.004779 |
-0.00054 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 62.500 | 0 | 62.500 | ... | ... | -0.004931 |
-0.000543 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 64.500 | 0 | 64.500 | ... | ... | -0.005082 |
-0.000306 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 66.500 | 0 | 66.500 | ... | ... | -0.005233 |
-0.000308 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 68.500 | 0 | 68.500 | ... | ... | -0.005383 |
-0.000309 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 70.500 | 0 | 70.500 | ... | ... | -0.005533 |
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.