Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017804 | ... | ... | 57.700 | 0 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
-0.017213 | ... | ... | 55.700 | 0 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
-0.016618 | ... | ... | 53.700 | 0 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002205 |
-0.016019 | ... | ... | 51.700 | 0 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
-0.015418 | ... | ... | 49.700 | 0 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
-0.014813 | ... | ... | 47.700 | 0 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
-0.014206 | ... | ... | 45.700 | 0 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002155 |
-0.013597 | ... | ... | 43.700 | 0 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
-0.012985 | ... | ... | 41.700 | 0 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
-0.012372 | ... | ... | 39.700 | 0 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
-0.011757 | ... | ... | 37.700 | 0 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
-0.01114 | ... | ... | 35.700 | 0 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
-0.010522 | ... | ... | 33.700 | 0 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
-0.009902 | ... | ... | 31.700 | 0 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
-0.009282 | ... | ... | 29.700 | 0 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
-0.008971 | ... | ... | 28.700 | 0 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002009 |
-0.008661 | ... | ... | 27.700 | 0 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
-0.00835 | ... | ... | 26.700 | 0 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001987 |
-0.008039 | ... | ... | 25.700 | 0 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
-0.007727 | ... | ... | 24.700 | 0 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001962 |
-0.007415 | ... | ... | 23.700 | 0 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
-0.007104 | ... | ... | 22.700 | 0 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
-0.006792 | ... | ... | 21.700 | 0 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
-0.00648 | ... | ... | 20.700 | 0 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
-0.006167 | ... | ... | 19.700 | 0 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001891 |
-0.005855 | ... | ... | 18.700 | 0 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
-0.005542 | ... | ... | 17.700 | 0 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001858 |
-0.00523 | ... | ... | 16.700 | 0 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
-0.004917 | ... | ... | 15.700 | 0 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
-0.004604 | ... | ... | 14.700 | 0 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
-0.004292 | ... | ... | 13.700 | 0 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
-0.003979 | ... | ... | 12.700 | 0 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
-0.003666 | ... | ... | 11.700 | 0 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
-0.003353 | ... | ... | 10.700 | 0 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
-0.003039 | ... | ... | 9.700 | 0 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
-0.002726 | ... | ... | 8.700 | 0 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
-0.002413 | ... | ... | 7.700 | 0 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
-0.0021 | ... | ... | 6.700 | 0 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
-0.001786 | ... | ... | 5.700 | 0 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001513 |
-0.001473 | ... | ... | 4.725 | -0.025 | 4.700 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001456 |
-0.002951 | ... | ... | 3.775 | -0.050 | 3.725 | 110000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002385 |
-0.005167 | ... | ... | 2.875 | -0.100 | 2.775 | 111000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.005005 |
-0.009327 | ... | ... | 2.075 | -0.150 | 1.925 | 112000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.009364 |
-0.012446 | ... | ... | 1.400 | -0.200 | 1.200 | 113000 | 0.500 | -0.200 | 0.700 | ... | ... | -0.012491 |
-0.013351 | ... | ... | 0.875 | -0.200 | 0.675 | 114000 | 0.950 | -0.225 | 1.175 | ... | ... | -0.012908 |
-0.011039 | ... | ... | 0.500 | -0.175 | 0.325 | 115000 | 1.625 | -0.175 | 1.800 | ... | ... | -0.010981 |
-0.006868 | ... | ... | 0.275 | -0.150 | 0.125 | 116000 | 2.425 | -0.125 | 2.550 | ... | ... | -0.006914 |
-0.003923 | ... | ... | 0.125 | -0.075 | 0.050 | 117000 | 3.325 | -0.100 | 3.425 | ... | ... | -0.002803 |
-0.002467 | ... | ... | 0.050 | -0.025 | 0.025 | 118000 | 4.300 | -0.050 | 4.350 | ... | ... | -0.001348 |
-0.001492 | ... | ... | 0.025 | -0.013 | 0.013 | 119000 | 5.300 | 0 | 5.300 | ... | ... | -0.001661 |
-0.001543 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.300 | 0 | 6.300 | ... | ... | -0.001974 |
-0.001587 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0 | 7.300 | ... | ... | -0.002288 |
-0.001625 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0 | 8.300 | ... | ... | -0.002601 |
-0.00166 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0 | 9.300 | ... | ... | -0.002914 |
-0.001691 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0 | 10.300 | ... | ... | -0.003227 |
-0.001719 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0 | 11.300 | ... | ... | -0.003541 |
-0.001745 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0 | 12.300 | ... | ... | -0.003854 |
-0.001769 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0 | 13.300 | ... | ... | -0.004167 |
-0.001792 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0 | 14.300 | ... | ... | -0.00448 |
-0.001813 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0 | 15.300 | ... | ... | -0.004793 |
-0.001832 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0 | 16.300 | ... | ... | -0.005106 |
-0.001851 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0 | 17.300 | ... | ... | -0.005419 |
-0.001868 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0 | 18.300 | ... | ... | -0.005731 |
-0.001885 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0 | 19.300 | ... | ... | -0.006044 |
-0.001901 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0 | 20.300 | ... | ... | -0.006357 |
-0.001916 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0 | 21.300 | ... | ... | -0.00667 |
-0.00193 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0 | 22.300 | ... | ... | -0.006982 |
-0.001945 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0 | 23.300 | ... | ... | -0.007295 |
-0.001958 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0 | 24.300 | ... | ... | -0.007607 |
-0.00197 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0 | 25.300 | ... | ... | -0.007919 |
-0.001982 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0 | 26.300 | ... | ... | -0.008232 |
-0.001995 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0 | 27.300 | ... | ... | -0.008544 |
-0.002006 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0 | 28.300 | ... | ... | -0.008856 |
-0.002017 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0 | 29.300 | ... | ... | -0.009168 |
-0.002027 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0 | 30.300 | ... | ... | -0.00948 |
-0.002038 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0 | 31.300 | ... | ... | -0.009792 |
-0.002048 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0 | 32.300 | ... | ... | -0.010104 |
-0.002067 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0 | 34.300 | ... | ... | -0.010727 |
-0.002085 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0 | 36.300 | ... | ... | -0.01135 |
-0.002102 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0 | 38.300 | ... | ... | -0.011973 |
-0.002118 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0 | 40.300 | ... | ... | -0.012595 |
-0.002134 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0 | 42.300 | ... | ... | -0.013216 |
-0.002149 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0 | 44.300 | ... | ... | -0.013838 |
-0.002163 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0 | 46.300 | ... | ... | -0.014459 |
-0.002176 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0 | 48.300 | ... | ... | -0.015079 |
-0.002189 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0 | 50.300 | ... | ... | -0.015699 |
-0.002202 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0 | 52.300 | ... | ... | -0.016319 |
-0.002214 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0 | 54.300 | ... | ... | -0.016938 |
-0.002226 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0 | 56.300 | ... | ... | -0.017557 |
-0.002237 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0 | 58.300 | ... | ... | -0.018175 |
-0.002248 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0 | 60.300 | ... | ... | -0.018793 |
-0.002258 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0 | 62.300 | ... | ... | -0.019411 |
-0.002268 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0 | 64.300 | ... | ... | -0.020028 |
-0.002278 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0 | 66.300 | ... | ... | -0.020644 |
-0.002288 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0 | 68.300 | ... | ... | -0.02126 |
-0.002297 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0 | 70.300 | ... | ... | -0.021875 |
-0.002306 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0 | 72.300 | ... | ... | -0.02249 |
-0.002315 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0 | 74.300 | ... | ... | -0.023105 |
-0.002323 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0 | 76.300 | ... | ... | -0.023719 |
-0.002331 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0 | 78.300 | ... | ... | -0.024332 |
-0.00234 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0 | 80.300 | ... | ... | -0.024945 |
-0.002348 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0 | 82.300 | ... | ... | -0.025558 |
-0.002356 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0 | 84.300 | ... | ... | -0.02617 |
-0.002363 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0 | 86.300 | ... | ... | -0.026781 |
-0.00237 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0 | 88.300 | ... | ... | -0.027392 |
-0.002377 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0 | 90.300 | ... | ... | -0.028003 |
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.