Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.023939 | ... | ... | 57.825 | 0.150 | 57.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006082 |
-0.023136 | ... | ... | 55.825 | 0.150 | 55.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006054 |
-0.022329 | ... | ... | 53.825 | 0.150 | 53.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006024 |
-0.02152 | ... | ... | 51.825 | 0.150 | 51.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
-0.020708 | ... | ... | 49.825 | 0.150 | 49.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00596 |
-0.019893 | ... | ... | 47.825 | 0.150 | 47.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005926 |
-0.019077 | ... | ... | 45.825 | 0.150 | 45.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005889 |
-0.018258 | ... | ... | 43.825 | 0.150 | 43.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005851 |
-0.017436 | ... | ... | 41.825 | 0.150 | 41.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005813 |
-0.016614 | ... | ... | 39.825 | 0.150 | 39.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
-0.01579 | ... | ... | 37.825 | 0.150 | 37.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005727 |
-0.014964 | ... | ... | 35.825 | 0.150 | 35.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005681 |
-0.014138 | ... | ... | 33.825 | 0.150 | 33.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005631 |
-0.01331 | ... | ... | 31.825 | 0.150 | 31.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005579 |
-0.012482 | ... | ... | 29.825 | 0.150 | 29.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005524 |
-0.012067 | ... | ... | 28.825 | 0.150 | 28.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005494 |
-0.011652 | ... | ... | 27.825 | 0.150 | 27.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005464 |
-0.011237 | ... | ... | 26.825 | 0.150 | 26.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005433 |
-0.010822 | ... | ... | 25.825 | 0.150 | 25.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.0054 |
-0.010407 | ... | ... | 24.825 | 0.150 | 24.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
-0.009991 | ... | ... | 23.825 | 0.150 | 23.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005332 |
-0.009575 | ... | ... | 22.825 | 0.150 | 22.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005296 |
-0.009159 | ... | ... | 21.825 | 0.150 | 21.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005257 |
-0.008743 | ... | ... | 20.825 | 0.150 | 20.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005217 |
-0.008327 | ... | ... | 19.825 | 0.150 | 19.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005176 |
-0.007911 | ... | ... | 18.825 | 0.150 | 18.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005132 |
-0.007494 | ... | ... | 17.825 | 0.150 | 17.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005085 |
-0.007078 | ... | ... | 16.825 | 0.150 | 16.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005037 |
-0.006661 | ... | ... | 15.825 | 0.150 | 15.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004985 |
-0.006245 | ... | ... | 14.825 | 0.150 | 14.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00493 |
-0.005828 | ... | ... | 13.825 | 0.150 | 13.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004872 |
-0.005411 | ... | ... | 12.825 | 0.150 | 12.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00481 |
-0.004995 | ... | ... | 11.825 | 0.150 | 11.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
-0.004578 | ... | ... | 10.825 | 0.150 | 10.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004669 |
-0.004161 | ... | ... | 9.825 | 0.150 | 9.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
-0.003744 | ... | ... | 8.825 | 0.150 | 8.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004503 |
-0.003327 | ... | ... | 7.825 | 0.150 | 7.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004405 |
-0.00291 | ... | ... | 6.825 | 0.150 | 6.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004295 |
-0.002493 | ... | ... | 5.825 | 0.150 | 5.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004169 |
-0.002076 | ... | ... | 4.825 | 0.150 | 4.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
-0.001659 | ... | ... | 3.825 | 0.150 | 3.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003844 |
-0.001241 | ... | ... | 2.825 | 0.150 | 2.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
-0.000824 | ... | ... | 1.825 | 0.150 | 1.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003306 |
-0.010137 | ... | ... | 0.925 | 0.125 | 1.050 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010133 |
-0.016413 | ... | ... | 0.300 | 0.050 | 0.350 | 116000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.016411 |
-0.007757 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.075 | -0.150 | 1.225 | ... | ... | -0.007786 |
-0.003325 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.025 | -0.150 | 2.175 | ... | ... | -0.000845 |
-0.00363 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.025 | -0.150 | 3.175 | ... | ... | -0.001262 |
-0.003854 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.025 | -0.150 | 4.175 | ... | ... | -0.001679 |
-0.00403 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.025 | -0.150 | 5.175 | ... | ... | -0.002097 |
-0.004176 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.025 | -0.150 | 6.175 | ... | ... | -0.002514 |
-0.004301 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.025 | -0.150 | 7.175 | ... | ... | -0.002931 |
-0.00441 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.025 | -0.150 | 8.175 | ... | ... | -0.003348 |
-0.004507 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.025 | -0.150 | 9.175 | ... | ... | -0.003765 |
-0.004594 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.025 | -0.150 | 10.175 | ... | ... | -0.004182 |
-0.004673 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.025 | -0.150 | 11.175 | ... | ... | -0.004599 |
-0.004746 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.025 | -0.150 | 12.175 | ... | ... | -0.005016 |
-0.004813 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.025 | -0.150 | 13.175 | ... | ... | -0.005433 |
-0.004875 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.025 | -0.150 | 14.175 | ... | ... | -0.00585 |
-0.004934 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.025 | -0.150 | 15.175 | ... | ... | -0.006266 |
-0.004988 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.025 | -0.150 | 16.175 | ... | ... | -0.006683 |
-0.00504 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.025 | -0.150 | 17.175 | ... | ... | -0.0071 |
-0.005088 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.025 | -0.150 | 18.175 | ... | ... | -0.007516 |
-0.005135 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.025 | -0.150 | 19.175 | ... | ... | -0.007933 |
-0.005179 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.025 | -0.150 | 20.175 | ... | ... | -0.00835 |
-0.005219 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.025 | -0.150 | 21.175 | ... | ... | -0.008766 |
-0.00526 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.025 | -0.150 | 22.175 | ... | ... | -0.009183 |
-0.005299 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.025 | -0.150 | 23.175 | ... | ... | -0.009599 |
-0.005335 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.025 | -0.150 | 24.175 | ... | ... | -0.010015 |
-0.005369 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.025 | -0.150 | 25.175 | ... | ... | -0.010432 |
-0.005403 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.025 | -0.150 | 26.175 | ... | ... | -0.010848 |
-0.005437 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.025 | -0.150 | 27.175 | ... | ... | -0.011264 |
-0.005468 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.025 | -0.150 | 28.175 | ... | ... | -0.01168 |
-0.005498 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.025 | -0.150 | 29.175 | ... | ... | -0.012096 |
-0.005527 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.025 | -0.150 | 30.175 | ... | ... | -0.012512 |
-0.005555 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.025 | -0.150 | 31.175 | ... | ... | -0.012928 |
-0.005583 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.025 | -0.150 | 32.175 | ... | ... | -0.013344 |
-0.00561 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.025 | -0.150 | 33.175 | ... | ... | -0.01376 |
-0.005636 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.025 | -0.150 | 34.175 | ... | ... | -0.014175 |
-0.005686 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.025 | -0.150 | 36.175 | ... | ... | -0.015006 |
-0.005733 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.025 | -0.150 | 38.175 | ... | ... | -0.015837 |
-0.005777 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.025 | -0.150 | 40.175 | ... | ... | -0.016667 |
-0.00582 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.025 | -0.150 | 42.175 | ... | ... | -0.017497 |
-0.005861 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.025 | -0.150 | 44.175 | ... | ... | -0.018327 |
-0.0059 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.025 | -0.150 | 46.175 | ... | ... | -0.019156 |
-0.005936 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.025 | -0.150 | 48.175 | ... | ... | -0.019984 |
-0.005972 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.025 | -0.150 | 50.175 | ... | ... | -0.020813 |
-0.006007 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.025 | -0.150 | 52.175 | ... | ... | -0.021641 |
-0.00604 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.025 | -0.150 | 54.175 | ... | ... | -0.022468 |
-0.006072 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.025 | -0.150 | 56.175 | ... | ... | -0.023296 |
-0.006102 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.025 | -0.150 | 58.175 | ... | ... | -0.024122 |
-0.006132 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.025 | -0.150 | 60.175 | ... | ... | -0.024949 |
-0.006161 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.025 | -0.150 | 62.175 | ... | ... | -0.025775 |
-0.006189 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.025 | -0.150 | 64.175 | ... | ... | -0.026601 |
-0.006216 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.025 | -0.150 | 66.175 | ... | ... | -0.027426 |
-0.006242 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.025 | -0.150 | 68.175 | ... | ... | -0.028251 |
-0.006268 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.025 | -0.150 | 70.175 | ... | ... | -0.029075 |
-0.006293 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.025 | -0.150 | 72.175 | ... | ... | -0.0299 |
-0.006316 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.025 | -0.150 | 74.175 | ... | ... | -0.030723 |
-0.006339 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.025 | -0.150 | 76.175 | ... | ... | -0.031546 |
-0.006361 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.025 | -0.150 | 78.175 | ... | ... | -0.032369 |
-0.006384 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.025 | -0.150 | 80.175 | ... | ... | -0.03319 |
-0.006406 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.025 | -0.150 | 82.175 | ... | ... | -0.034012 |
-0.006428 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.025 | -0.150 | 84.175 | ... | ... | -0.034833 |
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.