Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.009701 | ... | ... | 57.825 | -0.275 | 57.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
-0.009391 | ... | ... | 55.825 | -0.275 | 55.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
-0.009078 | ... | ... | 53.825 | -0.275 | 53.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
-0.00876 | ... | ... | 51.825 | -0.275 | 51.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
-0.00844 | ... | ... | 49.825 | -0.275 | 49.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
-0.008116 | ... | ... | 47.825 | -0.275 | 47.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
-0.00779 | ... | ... | 45.825 | -0.275 | 45.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
-0.007461 | ... | ... | 43.825 | -0.275 | 43.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000495 |
-0.007129 | ... | ... | 41.825 | -0.275 | 41.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
-0.006796 | ... | ... | 39.825 | -0.275 | 39.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000488 |
-0.006461 | ... | ... | 37.825 | -0.275 | 37.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000485 |
-0.006125 | ... | ... | 35.825 | -0.275 | 35.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000481 |
-0.005787 | ... | ... | 33.825 | -0.275 | 33.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
-0.005447 | ... | ... | 31.825 | -0.275 | 31.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
-0.005106 | ... | ... | 29.825 | -0.275 | 29.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
-0.004765 | ... | ... | 27.825 | -0.275 | 27.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
-0.004422 | ... | ... | 25.825 | -0.275 | 25.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
-0.004079 | ... | ... | 23.825 | -0.275 | 23.550 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.0008 |
-0.003735 | ... | ... | 21.825 | -0.275 | 21.550 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.001382 |
-0.00339 | ... | ... | 19.825 | -0.275 | 19.550 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.001869 |
-0.003357 | ... | ... | 17.850 | -0.275 | 17.575 | 100000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003122 |
-0.003901 | ... | ... | 15.925 | -0.275 | 15.650 | 102000 | 0.225 | 0 | 0.225 | ... | ... | -0.004112 |
-0.005144 | ... | ... | 14.050 | -0.250 | 13.800 | 104000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.006032 |
-0.006795 | ... | ... | 12.275 | -0.250 | 12.025 | 106000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.00789 |
-0.008749 | ... | ... | 10.600 | -0.250 | 10.350 | 108000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.009737 |
-0.01082 | ... | ... | 9.025 | -0.225 | 8.800 | 110000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.011658 |
-0.012685 | ... | ... | 7.575 | -0.200 | 7.375 | 112000 | 1.900 | 0.075 | 1.825 | ... | ... | -0.013335 |
-0.014122 | ... | ... | 6.275 | -0.200 | 6.075 | 114000 | 2.575 | 0.075 | 2.500 | ... | ... | -0.014558 |
-0.015082 | ... | ... | 5.100 | -0.175 | 4.925 | 116000 | 3.400 | 0.100 | 3.300 | ... | ... | -0.015287 |
-0.015564 | ... | ... | 4.100 | -0.150 | 3.950 | 118000 | 4.375 | 0.100 | 4.275 | ... | ... | -0.015438 |
-0.015381 | ... | ... | 3.225 | -0.125 | 3.100 | 120000 | 5.525 | 0.150 | 5.375 | ... | ... | -0.015115 |
-0.014711 | ... | ... | 2.500 | -0.100 | 2.400 | 122000 | 6.775 | 0.150 | 6.625 | ... | ... | -0.014115 |
-0.013597 | ... | ... | 1.925 | -0.100 | 1.825 | 124000 | 8.175 | 0.175 | 8 | ... | ... | -0.012784 |
-0.012092 | ... | ... | 1.425 | -0.075 | 1.350 | 126000 | 9.700 | 0.200 | 9.500 | ... | ... | -0.011234 |
-0.010568 | ... | ... | 1.050 | -0.050 | 1 | 128000 | 11.325 | 0.225 | 11.100 | ... | ... | -0.00957 |
-0.008949 | ... | ... | 0.775 | -0.050 | 0.725 | 130000 | 13.025 | 0.225 | 12.800 | ... | ... | -0.007853 |
-0.00746 | ... | ... | 0.550 | -0.025 | 0.525 | 132000 | 14.800 | 0.225 | 14.575 | ... | ... | -0.006303 |
-0.005778 | ... | ... | 0.375 | -0.025 | 0.350 | 134000 | 16.650 | 0.250 | 16.400 | ... | ... | -0.005171 |
-0.004646 | ... | ... | 0.275 | -0.025 | 0.250 | 136000 | 18.550 | 0.275 | 18.275 | ... | ... | -0.004413 |
-0.003642 | ... | ... | 0.175 | 0 | 0.175 | 138000 | 20.475 | 0.250 | 20.225 | ... | ... | -0.00386 |
-0.002414 | ... | ... | 0.125 | -0.025 | 0.100 | 140000 | 22.450 | 0.275 | 22.175 | ... | ... | -0.003893 |
-0.001959 | ... | ... | 0.075 | 0 | 0.075 | 142000 | 24.450 | 0.275 | 24.175 | ... | ... | -0.004239 |
-0.001438 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 26.450 | 0.275 | 26.175 | ... | ... | -0.004584 |
-0.000827 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 28.450 | 0.275 | 28.175 | ... | ... | -0.004928 |
-0.000837 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 30.450 | 0.275 | 30.175 | ... | ... | -0.005273 |
-0.000474 | ... | ... | 0.025 | -0.013 | 0.013 | 150000 | 32.450 | 0.275 | 32.175 | ... | ... | -0.005617 |
-0.000479 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 34.450 | 0.275 | 34.175 | ... | ... | -0.00596 |
-0.000483 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 36.450 | 0.275 | 36.175 | ... | ... | -0.006303 |
-0.000487 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 38.450 | 0.275 | 38.175 | ... | ... | -0.006646 |
-0.000491 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 40.450 | 0.275 | 40.175 | ... | ... | -0.006988 |
-0.000494 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 42.450 | 0.275 | 42.175 | ... | ... | -0.00733 |
-0.000498 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 44.450 | 0.275 | 44.175 | ... | ... | -0.007672 |
-0.000501 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 46.450 | 0.275 | 46.175 | ... | ... | -0.008013 |
-0.000504 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 48.450 | 0.275 | 48.175 | ... | ... | -0.008353 |
-0.000507 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.450 | 0.275 | 50.175 | ... | ... | -0.008693 |
-0.00051 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.450 | 0.275 | 52.175 | ... | ... | -0.009032 |
-0.000513 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.450 | 0.275 | 54.175 | ... | ... | -0.009371 |
-0.000515 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.450 | 0.275 | 56.175 | ... | ... | -0.00971 |
-0.000518 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.450 | 0.275 | 58.175 | ... | ... | -0.010048 |
-0.000521 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.450 | 0.275 | 60.175 | ... | ... | -0.010385 |
-0.000523 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.450 | 0.275 | 62.175 | ... | ... | -0.010722 |
-0.000525 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.450 | 0.275 | 64.175 | ... | ... | -0.011058 |
-0.000528 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.450 | 0.275 | 66.175 | ... | ... | -0.011394 |
-0.00053 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.450 | 0.275 | 68.175 | ... | ... | -0.011729 |
-0.000532 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.450 | 0.275 | 70.175 | ... | ... | -0.012064 |
-0.000534 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.450 | 0.275 | 72.175 | ... | ... | -0.012398 |
-0.000536 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.450 | 0.275 | 74.175 | ... | ... | -0.012731 |
-0.000538 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.450 | 0.275 | 76.175 | ... | ... | -0.013064 |
-0.00054 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.450 | 0.275 | 78.175 | ... | ... | -0.013397 |
-0.000542 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.450 | 0.275 | 80.175 | ... | ... | -0.013729 |
-0.000544 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.450 | 0.275 | 82.175 | ... | ... | -0.01406 |
-0.000546 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.450 | 0.275 | 84.175 | ... | ... | -0.01439 |
-0.000547 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.450 | 0.275 | 86.175 | ... | ... | -0.01472 |
-0.000549 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.450 | 0.275 | 88.175 | ... | ... | -0.01505 |
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.