Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.014019 | ... | ... | ... | ... | 58.750 | 56000 | 0.013 | ... | ... | ... | ... | -0.001096 |
-0.013571 | ... | ... | 54.750 | 2 | 56.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
-0.013119 | ... | ... | 52.750 | 2 | 54.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
-0.012663 | ... | ... | 50.750 | 2 | 52.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
-0.012203 | ... | ... | 48.750 | 2 | 50.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
-0.01174 | ... | ... | 46.750 | 2 | 48.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
-0.011274 | ... | ... | 44.750 | 2 | 46.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
-0.010806 | ... | ... | 42.750 | 2 | 44.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001055 |
-0.010335 | ... | ... | 40.750 | 2 | 42.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
-0.009862 | ... | ... | 38.750 | 2 | 40.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001041 |
-0.009387 | ... | ... | 36.750 | 2 | 38.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
-0.008911 | ... | ... | 34.750 | 2 | 36.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
-0.008432 | ... | ... | 32.750 | 2 | 34.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001016 |
-0.007953 | ... | ... | 30.750 | 2 | 32.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001007 |
-0.007472 | ... | ... | 28.750 | 2 | 30.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
-0.007232 | ... | ... | ... | ... | 29.750 | 85000 | 0.013 | ... | ... | ... | ... | -0.000992 |
-0.006991 | ... | ... | 26.750 | 2 | 28.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000987 |
-0.006749 | ... | ... | ... | ... | 27.750 | 87000 | 0.013 | ... | ... | ... | ... | -0.000981 |
-0.006508 | ... | ... | 24.750 | 2 | 26.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
-0.006266 | ... | ... | ... | ... | 25.750 | 89000 | 0.013 | ... | ... | ... | ... | -0.00097 |
-0.006024 | ... | ... | 22.750 | 2 | 24.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000964 |
-0.005782 | ... | ... | ... | ... | 23.750 | 91000 | 0.013 | ... | ... | ... | ... | -0.000957 |
-0.00554 | ... | ... | 20.750 | 2 | 22.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
-0.005297 | ... | ... | ... | ... | 21.750 | 93000 | 0.013 | ... | ... | ... | ... | -0.000944 |
-0.005055 | ... | ... | 18.750 | 2 | 20.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
-0.004812 | ... | ... | ... | ... | 19.750 | 95000 | 0.013 | ... | ... | ... | ... | -0.000929 |
-0.004569 | ... | ... | 16.750 | 2 | 18.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000921 |
-0.004326 | ... | ... | ... | ... | 17.750 | 97000 | 0.013 | ... | ... | ... | ... | -0.000912 |
-0.004083 | ... | ... | 14.750 | 2 | 16.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000904 |
-0.00384 | ... | ... | ... | ... | 15.750 | 99000 | 0.013 | ... | ... | ... | ... | -0.000894 |
-0.003596 | ... | ... | 12.750 | 2 | 14.750 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000884 |
-0.003353 | ... | ... | ... | ... | 13.750 | 101000 | 0.025 | ... | ... | ... | ... | -0.001539 |
-0.003109 | ... | ... | 10.775 | 1.975 | 12.750 | 102000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001517 |
-0.002866 | ... | ... | ... | ... | 11.750 | 103000 | 0.050 | ... | ... | ... | ... | -0.002592 |
-0.003431 | ... | ... | 8.875 | 1.900 | 10.775 | 104000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.003483 |
-0.004653 | ... | ... | ... | ... | 9.825 | 105000 | 0.125 | ... | ... | ... | ... | -0.005015 |
-0.005695 | ... | ... | 7.075 | 1.800 | 8.875 | 106000 | 0.175 | -0.200 | 0.375 | ... | ... | -0.006258 |
-0.007668 | ... | ... | ... | ... | 7.975 | 107000 | 0.275 | ... | ... | ... | ... | -0.008389 |
-0.009685 | ... | ... | 5.425 | 1.675 | 7.100 | 108000 | 0.375 | -0.350 | 0.725 | ... | ... | -0.010023 |
-0.011605 | ... | ... | ... | ... | 6.250 | 109000 | 0.525 | ... | ... | ... | ... | -0.012033 |
-0.013639 | ... | ... | 4 | 1.450 | 5.450 | 110000 | 0.725 | -0.525 | 1.250 | ... | ... | -0.014101 |
-0.015539 | ... | ... | ... | ... | 4.700 | 111000 | 0.975 | ... | ... | ... | ... | -0.015988 |
-0.01736 | ... | ... | 2.800 | 1.225 | 4.025 | 112000 | 1.275 | -0.775 | 2.050 | ... | ... | -0.017521 |
-0.018453 | ... | ... | ... | ... | 3.375 | 113000 | 1.650 | ... | ... | ... | ... | -0.018788 |
-0.019398 | ... | ... | 1.850 | 0.975 | 2.825 | 114000 | 2.075 | -1.025 | 3.100 | ... | ... | -0.019452 |
-0.019697 | ... | ... | ... | ... | 2.325 | 115000 | 2.575 | ... | ... | ... | ... | -0.019679 |
-0.019356 | ... | ... | 1.175 | 0.700 | 1.875 | 116000 | 3.125 | -1.275 | 4.400 | ... | ... | -0.019268 |
-0.018627 | ... | ... | ... | ... | 1.500 | 117000 | 3.725 | ... | ... | ... | ... | -0.018256 |
-0.01739 | ... | ... | 0.700 | 0.475 | 1.175 | 118000 | 4.400 | -1.500 | 5.900 | ... | ... | -0.01696 |
-0.016051 | ... | ... | ... | ... | 0.925 | 119000 | 5.150 | ... | ... | ... | ... | -0.015586 |
-0.014219 | ... | ... | 0.375 | 0.325 | 0.700 | 120000 | 5.925 | -1.675 | 7.600 | ... | ... | -0.013756 |
-0.012352 | ... | ... | ... | ... | 0.525 | 121000 | 6.750 | ... | ... | ... | ... | -0.011934 |
-0.010713 | ... | ... | 0.200 | 0.200 | 0.400 | 122000 | 7.600 | -1.800 | 9.400 | ... | ... | -0.009929 |
-0.009088 | ... | ... | ... | ... | 0.300 | 123000 | 8.500 | ... | ... | ... | ... | -0.008385 |
-0.007004 | ... | ... | 0.100 | 0.100 | 0.200 | 124000 | 9.400 | -1.900 | 11.300 | ... | ... | -0.006462 |
-0.00582 | ... | ... | ... | ... | 0.150 | 125000 | 10.350 | ... | ... | ... | ... | -0.005469 |
-0.004388 | ... | ... | 0.050 | 0.050 | 0.100 | 126000 | 11.300 | -1.950 | 13.250 | ... | ... | -0.004318 |
-0.003589 | ... | ... | ... | ... | 0.075 | 127000 | 12.275 | ... | ... | ... | ... | -0.0038 |
-0.002659 | ... | ... | 0.025 | 0.025 | 0.050 | 128000 | 13.250 | -2 | 15.250 | ... | ... | -0.003232 |
-0.00155 | ... | ... | ... | ... | 0.025 | 129000 | 14.250 | ... | ... | ... | ... | -0.003475 |
-0.00157 | ... | ... | 0.013 | 0.013 | 0.025 | 130000 | 15.250 | -2 | 17.250 | ... | ... | -0.003719 |
-0.001589 | ... | ... | ... | ... | 0.025 | 131000 | 16.250 | ... | ... | ... | ... | -0.003962 |
-0.000908 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.250 | -2 | 19.250 | ... | ... | -0.004206 |
-0.000917 | ... | ... | ... | ... | 0.013 | 133000 | 18.250 | ... | ... | ... | ... | -0.004449 |
-0.000925 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.250 | -2 | 21.250 | ... | ... | -0.004693 |
-0.000933 | ... | ... | ... | ... | 0.013 | 135000 | 20.250 | ... | ... | ... | ... | -0.004936 |
-0.00094 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.250 | -2 | 23.250 | ... | ... | -0.005179 |
-0.000947 | ... | ... | ... | ... | 0.013 | 137000 | 22.250 | ... | ... | ... | ... | -0.005422 |
-0.000954 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.250 | -2 | 25.250 | ... | ... | -0.005665 |
-0.000961 | ... | ... | ... | ... | 0.013 | 139000 | 24.250 | ... | ... | ... | ... | -0.005908 |
-0.000967 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.250 | -2 | 27.250 | ... | ... | -0.006151 |
-0.000973 | ... | ... | ... | ... | 0.013 | 141000 | 26.250 | ... | ... | ... | ... | -0.006394 |
-0.000979 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.250 | -2 | 29.250 | ... | ... | -0.006637 |
-0.00099 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.250 | -2 | 31.250 | ... | ... | -0.007122 |
-0.001 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.250 | -2 | 33.250 | ... | ... | -0.007607 |
-0.00101 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.250 | -2 | 35.250 | ... | ... | -0.008091 |
-0.001019 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.250 | -2 | 37.250 | ... | ... | -0.008575 |
-0.001028 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.250 | -2 | 39.250 | ... | ... | -0.009059 |
-0.001036 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.250 | -2 | 41.250 | ... | ... | -0.009542 |
-0.001044 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.250 | -2 | 43.250 | ... | ... | -0.010025 |
-0.001051 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.250 | -2 | 45.250 | ... | ... | -0.010508 |
-0.001059 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.250 | -2 | 47.250 | ... | ... | -0.01099 |
-0.001065 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.250 | -2 | 49.250 | ... | ... | -0.011471 |
-0.001072 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.250 | -2 | 51.250 | ... | ... | -0.011952 |
-0.001078 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.250 | -2 | 53.250 | ... | ... | -0.012433 |
-0.001084 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.250 | -2 | 55.250 | ... | ... | -0.012913 |
-0.00109 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.250 | -2 | 57.250 | ... | ... | -0.013393 |
-0.001096 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.250 | -2 | 59.250 | ... | ... | -0.013872 |
-0.001101 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.250 | -2 | 61.250 | ... | ... | -0.014351 |
-0.001106 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.250 | -2 | 63.250 | ... | ... | -0.014829 |
-0.001111 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.250 | -2 | 65.250 | ... | ... | -0.015307 |
-0.001116 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.250 | -2 | 67.250 | ... | ... | -0.015784 |
-0.001121 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.250 | -2 | 69.250 | ... | ... | -0.016261 |
-0.001126 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.250 | -2 | 71.250 | ... | ... | -0.016737 |
-0.00113 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.250 | -2 | 73.250 | ... | ... | -0.017213 |
-0.001135 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.250 | -2 | 75.250 | ... | ... | -0.017688 |
-0.001139 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.250 | -2 | 77.250 | ... | ... | -0.018162 |
-0.001143 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.250 | -2 | 79.250 | ... | ... | -0.018636 |
-0.001147 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.250 | -2 | 81.250 | ... | ... | -0.01911 |
-0.001151 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.250 | -2 | 83.250 | ... | ... | -0.019583 |
-0.001155 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.250 | -2 | 85.250 | ... | ... | -0.020055 |
-0.001159 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.250 | -2 | 87.250 | ... | ... | -0.020527 |
-0.001162 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.250 | -2 | 89.250 | ... | ... | -0.020999 |
-0.001166 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.250 | -2 | 91.250 | ... | ... | -0.021469 |
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.