Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011853 | ... | ... | 56.750 | 1.275 | 58.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000766 |
-0.011472 | ... | ... | 54.750 | 1.275 | 56.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000763 |
-0.011088 | ... | ... | 52.750 | 1.275 | 54.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000759 |
-0.010699 | ... | ... | 50.750 | 1.275 | 52.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000755 |
-0.010307 | ... | ... | 48.750 | 1.275 | 50.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000751 |
-0.009912 | ... | ... | 46.750 | 1.275 | 48.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000747 |
-0.009515 | ... | ... | 44.750 | 1.275 | 46.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000742 |
-0.009115 | ... | ... | 42.750 | 1.275 | 44.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
-0.008712 | ... | ... | 40.750 | 1.275 | 42.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000732 |
-0.008308 | ... | ... | 38.750 | 1.275 | 40.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
-0.007901 | ... | ... | 36.750 | 1.275 | 38.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000721 |
-0.007493 | ... | ... | 34.750 | 1.275 | 36.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000716 |
-0.007084 | ... | ... | 32.750 | 1.275 | 34.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000709 |
-0.006673 | ... | ... | 30.750 | 1.275 | 32.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
-0.006261 | ... | ... | 28.750 | 1.275 | 30.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
-0.005848 | ... | ... | 26.750 | 1.275 | 28.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000688 |
-0.005434 | ... | ... | 24.750 | 1.275 | 26.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
-0.005019 | ... | ... | 22.750 | 1.275 | 24.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000672 |
-0.004604 | ... | ... | 20.750 | 1.275 | 22.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000662 |
-0.004188 | ... | ... | 18.750 | 1.275 | 20.025 | 96000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000652 |
-0.003771 | ... | ... | 16.750 | 1.275 | 18.025 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001134 |
-0.003353 | ... | ... | 14.775 | 1.250 | 16.025 | 100000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.001936 |
-0.003455 | ... | ... | 12.850 | 1.200 | 14.050 | 102000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.003233 |
-0.004914 | ... | ... | 11 | 1.150 | 12.150 | 104000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.00525 |
-0.007175 | ... | ... | 9.275 | 1.050 | 10.325 | 106000 | 0.375 | -0.225 | 0.600 | ... | ... | -0.007875 |
-0.009946 | ... | ... | 7.650 | 0.950 | 8.600 | 108000 | 0.650 | -0.300 | 0.950 | ... | ... | -0.010805 |
-0.013021 | ... | ... | 6.150 | 0.875 | 7.025 | 110000 | 1.050 | -0.400 | 1.450 | ... | ... | -0.013658 |
-0.015476 | ... | ... | 4.850 | 0.725 | 5.575 | 112000 | 1.600 | -0.525 | 2.125 | ... | ... | -0.016047 |
-0.017359 | ... | ... | 3.725 | 0.600 | 4.325 | 114000 | 2.325 | -0.650 | 2.975 | ... | ... | -0.017645 |
-0.018273 | ... | ... | 2.800 | 0.475 | 3.275 | 116000 | 3.250 | -0.775 | 4.025 | ... | ... | -0.018274 |
-0.017996 | ... | ... | 2.025 | 0.375 | 2.400 | 118000 | 4.350 | -0.900 | 5.250 | ... | ... | -0.017713 |
-0.016853 | ... | ... | 1.450 | 0.275 | 1.725 | 120000 | 5.650 | -1 | 6.650 | ... | ... | -0.016284 |
-0.0147 | ... | ... | 1 | 0.175 | 1.175 | 122000 | 7.100 | -1.075 | 8.175 | ... | ... | -0.014057 |
-0.012429 | ... | ... | 0.675 | 0.125 | 0.800 | 124000 | 8.700 | -1.125 | 9.825 | ... | ... | -0.011551 |
-0.009965 | ... | ... | 0.425 | 0.100 | 0.525 | 126000 | 10.425 | -1.175 | 11.600 | ... | ... | -0.009188 |
-0.007477 | ... | ... | 0.275 | 0.050 | 0.325 | 128000 | 12.225 | -1.200 | 13.425 | ... | ... | -0.006959 |
-0.005458 | ... | ... | 0.175 | 0.025 | 0.200 | 130000 | 14.075 | -1.250 | 15.325 | ... | ... | -0.004896 |
-0.003954 | ... | ... | 0.100 | 0.025 | 0.125 | 132000 | 16 | -1.275 | 17.275 | ... | ... | -0.003864 |
-0.002732 | ... | ... | 0.050 | 0.025 | 0.075 | 134000 | 17.975 | -1.275 | 19.250 | ... | ... | -0.003762 |
-0.002024 | ... | ... | 0.025 | 0.025 | 0.050 | 136000 | 19.975 | -1.275 | 21.250 | ... | ... | -0.004179 |
-0.001175 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 21.975 | -1.275 | 23.250 | ... | ... | -0.004597 |
-0.000672 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.975 | -1.275 | 25.250 | ... | ... | -0.005014 |
-0.00068 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.975 | -1.275 | 27.250 | ... | ... | -0.00543 |
-0.000688 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.975 | -1.275 | 29.250 | ... | ... | -0.005847 |
-0.000696 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.975 | -1.275 | 31.250 | ... | ... | -0.006263 |
-0.000703 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.975 | -1.275 | 33.250 | ... | ... | -0.006678 |
-0.00071 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.975 | -1.275 | 35.250 | ... | ... | -0.007094 |
-0.000716 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.975 | -1.275 | 37.250 | ... | ... | -0.007508 |
-0.000722 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.975 | -1.275 | 39.250 | ... | ... | -0.007923 |
-0.000728 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.975 | -1.275 | 41.250 | ... | ... | -0.008337 |
-0.000733 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.975 | -1.275 | 43.250 | ... | ... | -0.008751 |
-0.000738 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.975 | -1.275 | 45.250 | ... | ... | -0.009164 |
-0.000743 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.975 | -1.275 | 47.250 | ... | ... | -0.009576 |
-0.000748 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.975 | -1.275 | 49.250 | ... | ... | -0.009989 |
-0.000752 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.975 | -1.275 | 51.250 | ... | ... | -0.0104 |
-0.000757 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.975 | -1.275 | 53.250 | ... | ... | -0.010812 |
-0.000761 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.975 | -1.275 | 55.250 | ... | ... | -0.011222 |
-0.000765 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.975 | -1.275 | 57.250 | ... | ... | -0.011633 |
-0.000769 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.975 | -1.275 | 59.250 | ... | ... | -0.012043 |
-0.000772 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.975 | -1.275 | 61.250 | ... | ... | -0.012452 |
-0.000776 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.975 | -1.275 | 63.250 | ... | ... | -0.012861 |
-0.00078 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.975 | -1.275 | 65.250 | ... | ... | -0.013269 |
-0.000783 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.975 | -1.275 | 67.250 | ... | ... | -0.013677 |
-0.000786 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.975 | -1.275 | 69.250 | ... | ... | -0.014084 |
-0.00079 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.975 | -1.275 | 71.250 | ... | ... | -0.014491 |
-0.000793 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.975 | -1.275 | 73.250 | ... | ... | -0.014897 |
-0.000796 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.975 | -1.275 | 75.250 | ... | ... | -0.015303 |
-0.000799 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.975 | -1.275 | 77.250 | ... | ... | -0.015708 |
-0.000801 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.975 | -1.275 | 79.250 | ... | ... | -0.016112 |
-0.000804 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.975 | -1.275 | 81.250 | ... | ... | -0.016516 |
-0.000807 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.975 | -1.275 | 83.250 | ... | ... | -0.01692 |
-0.00081 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.975 | -1.275 | 85.250 | ... | ... | -0.017323 |
-0.000812 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.975 | -1.275 | 87.250 | ... | ... | -0.017725 |
-0.000815 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.975 | -1.275 | 89.250 | ... | ... | -0.018127 |
-0.000817 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.975 | -1.275 | 91.250 | ... | ... | -0.018528 |
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.