Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005032 | ... | ... | 70 | 0 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
-0.004926 | ... | ... | 68 | 0 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.004815 | ... | ... | 66 | 0 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.0047 | ... | ... | 64 | 0 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
-0.00458 | ... | ... | 62 | 0 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
-0.004457 | ... | ... | 60 | 0 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
-0.004331 | ... | ... | 58 | 0 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
-0.004201 | ... | ... | 56 | 0 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
-0.004069 | ... | ... | 54 | 0 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
-0.003934 | ... | ... | 52 | 0 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000159 |
-0.003797 | ... | ... | 50 | 0 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000158 |
-0.003658 | ... | ... | 48 | 0 | 48 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000282 |
-0.003517 | ... | ... | 46 | 0 | 46 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.00028 |
-0.003374 | ... | ... | 44 | 0 | 44 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000278 |
-0.003229 | ... | ... | 42 | 0 | 42 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000488 |
-0.003083 | ... | ... | 40 | 0 | 40 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.000672 |
-0.002936 | ... | ... | 38 | 0 | 38 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.001 |
-0.002787 | ... | ... | 36 | 0 | 36 | 98000 | 0.175 | 0 | 0.175 | ... | ... | -0.001286 |
-0.002637 | ... | ... | 34 | 0 | 34 | 100000 | 0.225 | 0 | 0.225 | ... | ... | -0.001541 |
-0.002486 | ... | ... | 32 | 0 | 32 | 102000 | 0.325 | 0 | 0.325 | ... | ... | -0.002008 |
-0.002335 | ... | ... | 30 | 0 | 30 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.002414 |
-0.002388 | ... | ... | 28.075 | 0 | 28.075 | 106000 | 0.575 | 0 | 0.575 | ... | ... | -0.002957 |
-0.002568 | ... | ... | 26.200 | 0 | 26.200 | 108000 | 0.750 | 0 | 0.750 | ... | ... | -0.003505 |
-0.002924 | ... | ... | 24.400 | 0 | 24.400 | 110000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.004046 |
-0.003366 | ... | ... | 22.650 | 0 | 22.650 | 112000 | 1.225 | 0 | 1.225 | ... | ... | -0.004701 |
-0.003923 | ... | ... | 20.975 | 0 | 20.975 | 114000 | 1.525 | 0 | 1.525 | ... | ... | -0.005298 |
-0.004508 | ... | ... | 19.375 | -0.025 | 19.350 | 116000 | 1.900 | 0 | 1.900 | ... | ... | -0.005937 |
-0.005188 | ... | ... | 17.825 | 0 | 17.825 | 118000 | 2.300 | -0.025 | 2.325 | ... | ... | -0.006488 |
-0.005834 | ... | ... | 16.350 | 0 | 16.350 | 120000 | 2.800 | 0 | 2.800 | ... | ... | -0.007075 |
-0.006466 | ... | ... | 14.950 | 0 | 14.950 | 122000 | 3.350 | 0 | 3.350 | ... | ... | -0.007581 |
-0.007061 | ... | ... | 13.650 | -0.025 | 13.625 | 124000 | 3.975 | 0 | 3.975 | ... | ... | -0.008032 |
-0.007599 | ... | ... | 12.400 | -0.025 | 12.375 | 126000 | 4.650 | -0.025 | 4.675 | ... | ... | -0.008381 |
-0.008096 | ... | ... | 11.225 | 0 | 11.225 | 128000 | 5.425 | 0 | 5.425 | ... | ... | -0.008681 |
-0.008479 | ... | ... | 10.125 | 0 | 10.125 | 130000 | 6.275 | 0 | 6.275 | ... | ... | -0.008891 |
-0.008774 | ... | ... | 9.125 | -0.025 | 9.100 | 132000 | 7.175 | -0.025 | 7.200 | ... | ... | -0.008981 |
-0.009006 | ... | ... | 8.175 | 0 | 8.175 | 134000 | 8.175 | 0 | 8.175 | ... | ... | -0.009006 |
-0.00912 | ... | ... | 7.325 | -0.025 | 7.300 | 136000 | 9.225 | -0.025 | 9.250 | ... | ... | -0.008913 |
-0.009149 | ... | ... | 6.525 | -0.025 | 6.500 | 138000 | 10.375 | 0 | 10.375 | ... | ... | -0.008765 |
-0.0091 | ... | ... | 5.800 | -0.025 | 5.775 | 140000 | 11.575 | 0 | 11.575 | ... | ... | -0.008514 |
-0.008985 | ... | ... | 5.125 | 0 | 5.125 | 142000 | 12.850 | 0 | 12.850 | ... | ... | -0.008201 |
-0.008785 | ... | ... | 4.525 | 0 | 4.525 | 144000 | 14.175 | 0 | 14.175 | ... | ... | -0.007808 |
-0.00851 | ... | ... | 3.975 | 0 | 3.975 | 146000 | 15.575 | 0 | 15.575 | ... | ... | -0.007383 |
-0.008173 | ... | ... | 3.500 | -0.025 | 3.475 | 148000 | 17.025 | 0 | 17.025 | ... | ... | -0.006909 |
-0.007831 | ... | ... | 3.050 | 0 | 3.050 | 150000 | 18.525 | -0.025 | 18.550 | ... | ... | -0.006401 |
-0.007416 | ... | ... | 2.675 | -0.025 | 2.650 | 152000 | 20.100 | 0 | 20.100 | ... | ... | -0.005921 |
-0.006987 | ... | ... | 2.325 | -0.025 | 2.300 | 154000 | 21.700 | -0.025 | 21.725 | ... | ... | -0.005401 |
-0.006563 | ... | ... | 2 | 0 | 2 | 156000 | 23.375 | 0 | 23.375 | ... | ... | -0.004954 |
-0.006107 | ... | ... | 1.750 | -0.025 | 1.725 | 158000 | 25.075 | 0 | 25.075 | ... | ... | -0.004501 |
-0.005693 | ... | ... | 1.500 | 0 | 1.500 | 160000 | 26.800 | -0.025 | 26.825 | ... | ... | -0.004053 |
-0.005206 | ... | ... | 1.300 | -0.025 | 1.275 | 162000 | 28.600 | 0 | 28.600 | ... | ... | -0.003741 |
-0.004793 | ... | ... | 1.100 | 0 | 1.100 | 164000 | 30.400 | -0.025 | 30.425 | ... | ... | -0.003403 |
-0.004403 | ... | ... | 0.950 | 0 | 0.950 | 166000 | 32.275 | 0 | 32.275 | ... | ... | -0.003237 |
-0.003961 | ... | ... | 0.800 | 0 | 0.800 | 168000 | 34.150 | 0 | 34.150 | ... | ... | -0.00306 |
-0.003558 | ... | ... | 0.700 | -0.025 | 0.675 | 170000 | 36.075 | 0 | 36.075 | ... | ... | -0.003011 |
-0.00321 | ... | ... | 0.575 | 0 | 0.575 | 172000 | 38.025 | 0 | 38.025 | ... | ... | -0.003027 |
-0.002933 | ... | ... | 0.500 | 0 | 0.500 | 174000 | 40 | 0 | 40 | ... | ... | -0.003111 |
-0.002629 | ... | ... | 0.425 | 0 | 0.425 | 176000 | 42 | 0 | 42 | ... | ... | -0.003264 |
-0.002296 | ... | ... | 0.350 | 0 | 0.350 | 178000 | 44 | 0 | 44 | ... | ... | -0.003416 |
-0.002062 | ... | ... | 0.300 | 0 | 0.300 | 180000 | 46 | 0 | 46 | ... | ... | -0.003567 |
-0.001809 | ... | ... | 0.250 | 0 | 0.250 | 182000 | 48 | 0 | 48 | ... | ... | -0.003718 |
-0.001534 | ... | ... | 0.225 | -0.025 | 0.200 | 184000 | 50 | 0 | 50 | ... | ... | -0.003869 |
-0.001393 | ... | ... | 0.175 | 0 | 0.175 | 186000 | 52 | 0 | 52 | ... | ... | -0.004019 |
-0.001243 | ... | ... | 0.150 | 0 | 0.150 | 188000 | 54 | 0 | 54 | ... | ... | -0.004169 |
-0.001083 | ... | ... | 0.125 | 0 | 0.125 | 190000 | 56 | 0 | 56 | ... | ... | -0.004319 |
-0.000911 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 58 | 0 | 58 | ... | ... | -0.004468 |
-0.000917 | ... | ... | 0.100 | 0 | 0.100 | 194000 | 60 | 0 | 60 | ... | ... | -0.004616 |
-0.00073 | ... | ... | 0.075 | 0 | 0.075 | 196000 | 62 | 0 | 62 | ... | ... | -0.004764 |
-0.000527 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 64 | 0 | 64 | ... | ... | -0.004912 |
-0.000529 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 66 | 0 | 66 | ... | ... | -0.005059 |
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.