Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005659 | ... | ... | 76.675 | 0 | 76.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
-0.005537 | ... | ... | 74.675 | 0 | 74.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
-0.005412 | ... | ... | 72.675 | 0 | 72.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
-0.005284 | ... | ... | 70.675 | 0 | 70.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
-0.005154 | ... | ... | 68.675 | 0 | 68.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
-0.005021 | ... | ... | 66.675 | 0 | 66.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
-0.004886 | ... | ... | 64.675 | 0 | 64.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
-0.004749 | ... | ... | 62.675 | 0 | 62.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
-0.00461 | ... | ... | 60.675 | 0 | 60.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
-0.004469 | ... | ... | 58.675 | 0 | 58.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
-0.004327 | ... | ... | 56.675 | 0 | 56.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
-0.004184 | ... | ... | 54.675 | 0 | 54.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
-0.004039 | ... | ... | 52.675 | 0 | 52.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
-0.003893 | ... | ... | 50.675 | 0 | 50.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
-0.003746 | ... | ... | 48.675 | 0 | 48.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
-0.003598 | ... | ... | 46.675 | 0 | 46.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
-0.003449 | ... | ... | 44.675 | 0 | 44.675 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000329 |
-0.0033 | ... | ... | 42.675 | 0 | 42.675 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000327 |
-0.003149 | ... | ... | 40.675 | 0 | 40.675 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000324 |
-0.002998 | ... | ... | 38.675 | 0 | 38.675 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.00057 |
-0.002846 | ... | ... | 36.675 | 0 | 36.675 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.000783 |
-0.002694 | ... | ... | 34.675 | 0 | 34.675 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.001163 |
-0.002541 | ... | ... | 32.675 | 0 | 32.675 | 108000 | 0.175 | 0 | 0.175 | ... | ... | -0.001494 |
-0.002387 | ... | ... | 30.675 | 0 | 30.675 | 110000 | 0.250 | 0 | 0.250 | ... | ... | -0.001937 |
-0.002334 | ... | ... | 28.700 | 0 | 28.700 | 112000 | 0.325 | 0 | 0.325 | ... | ... | -0.002324 |
-0.002474 | ... | ... | 26.775 | 0 | 26.775 | 114000 | 0.450 | 0 | 0.450 | ... | ... | -0.002907 |
-0.002788 | ... | ... | 24.900 | 0 | 24.900 | 116000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.003511 |
-0.003331 | ... | ... | 23.100 | 0 | 23.100 | 118000 | 0.800 | 0 | 0.800 | ... | ... | -0.004211 |
-0.003889 | ... | ... | 21.325 | 0 | 21.325 | 120000 | 1.050 | 0 | 1.050 | ... | ... | -0.004959 |
-0.004656 | ... | ... | 19.650 | 0 | 19.650 | 122000 | 1.350 | 0 | 1.350 | ... | ... | -0.005717 |
-0.005426 | ... | ... | 18.025 | 0 | 18.025 | 124000 | 1.700 | 0 | 1.700 | ... | ... | -0.006451 |
-0.006169 | ... | ... | 16.475 | -0.025 | 16.450 | 126000 | 2.100 | -0.025 | 2.125 | ... | ... | -0.007137 |
-0.006961 | ... | ... | 14.975 | 0 | 14.975 | 128000 | 2.600 | 0 | 2.600 | ... | ... | -0.007854 |
-0.007705 | ... | ... | 13.575 | 0 | 13.575 | 130000 | 3.150 | 0 | 3.150 | ... | ... | -0.008461 |
-0.008372 | ... | ... | 12.250 | 0 | 12.250 | 132000 | 3.775 | -0.025 | 3.800 | ... | ... | -0.008988 |
-0.008942 | ... | ... | 11.025 | -0.025 | 11 | 134000 | 4.500 | 0 | 4.500 | ... | ... | -0.009453 |
-0.009436 | ... | ... | 9.850 | 0 | 9.850 | 136000 | 5.275 | -0.025 | 5.300 | ... | ... | -0.009761 |
-0.009802 | ... | ... | 8.775 | 0 | 8.775 | 138000 | 6.175 | 0 | 6.175 | ... | ... | -0.010014 |
-0.010038 | ... | ... | 7.800 | -0.025 | 7.775 | 140000 | 7.125 | 0 | 7.125 | ... | ... | -0.0101 |
-0.010177 | ... | ... | 6.875 | 0 | 6.875 | 142000 | 8.175 | 0 | 8.175 | ... | ... | -0.010089 |
-0.010192 | ... | ... | 6.050 | 0 | 6.050 | 144000 | 9.300 | 0 | 9.300 | ... | ... | -0.009954 |
-0.010091 | ... | ... | 5.300 | 0 | 5.300 | 146000 | 10.475 | -0.025 | 10.500 | ... | ... | -0.009668 |
-0.00989 | ... | ... | 4.625 | 0 | 4.625 | 148000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.009318 |
-0.009565 | ... | ... | 4.025 | -0.025 | 4 | 150000 | 13.100 | -0.025 | 13.125 | ... | ... | -0.008887 |
-0.009219 | ... | ... | 3.475 | 0 | 3.475 | 152000 | 14.525 | 0 | 14.525 | ... | ... | -0.008398 |
-0.008743 | ... | ... | 3 | -0.025 | 2.975 | 154000 | 16 | 0 | 16 | ... | ... | -0.007831 |
-0.008249 | ... | ... | 2.575 | -0.025 | 2.550 | 156000 | 17.550 | 0 | 17.550 | ... | ... | -0.007259 |
-0.007715 | ... | ... | 2.200 | -0.025 | 2.175 | 158000 | 19.125 | 0 | 19.125 | ... | ... | -0.006602 |
-0.007164 | ... | ... | 1.875 | -0.025 | 1.850 | 160000 | 20.775 | 0 | 20.775 | ... | ... | -0.005997 |
-0.006624 | ... | ... | 1.575 | 0 | 1.575 | 162000 | 22.475 | 0 | 22.475 | ... | ... | -0.005419 |
-0.006048 | ... | ... | 1.325 | 0 | 1.325 | 164000 | 24.200 | 0 | 24.200 | ... | ... | -0.004822 |
-0.005532 | ... | ... | 1.125 | 0 | 1.125 | 166000 | 25.975 | 0 | 25.975 | ... | ... | -0.004301 |
-0.004928 | ... | ... | 0.950 | -0.025 | 0.925 | 168000 | 27.800 | 0 | 27.800 | ... | ... | -0.003888 |
-0.00443 | ... | ... | 0.775 | 0 | 0.775 | 170000 | 29.650 | 0 | 29.650 | ... | ... | -0.003523 |
-0.003972 | ... | ... | 0.650 | 0 | 0.650 | 172000 | 31.525 | 0 | 31.525 | ... | ... | -0.003221 |
-0.003573 | ... | ... | 0.550 | 0 | 0.550 | 174000 | 33.425 | 0 | 33.425 | ... | ... | -0.002993 |
-0.003125 | ... | ... | 0.450 | 0 | 0.450 | 176000 | 35.375 | 0 | 35.375 | ... | ... | -0.002952 |
-0.002763 | ... | ... | 0.375 | 0 | 0.375 | 178000 | 37.325 | 0 | 37.325 | ... | ... | -0.002906 |
-0.002362 | ... | ... | 0.300 | 0 | 0.300 | 180000 | 39.325 | 0 | 39.325 | ... | ... | -0.00306 |
-0.002077 | ... | ... | 0.250 | 0 | 0.250 | 182000 | 41.325 | 0 | 41.325 | ... | ... | -0.003214 |
-0.001765 | ... | ... | 0.200 | 0 | 0.200 | 184000 | 43.325 | 0 | 43.325 | ... | ... | -0.003368 |
-0.001605 | ... | ... | 0.175 | 0 | 0.175 | 186000 | 45.325 | 0 | 45.325 | ... | ... | -0.003522 |
-0.001241 | ... | ... | 0.125 | 0 | 0.125 | 188000 | 47.325 | 0 | 47.325 | ... | ... | -0.003675 |
-0.001046 | ... | ... | 0.100 | 0 | 0.100 | 190000 | 49.325 | 0 | 49.325 | ... | ... | -0.003828 |
-0.001054 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 51.325 | 0 | 51.325 | ... | ... | -0.003981 |
-0.000841 | ... | ... | 0.075 | 0 | 0.075 | 194000 | 53.325 | 0 | 53.325 | ... | ... | -0.004134 |
-0.000607 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 55.325 | 0 | 55.325 | ... | ... | -0.004286 |
-0.000611 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 57.325 | 0 | 57.325 | ... | ... | -0.004438 |
-0.000345 | ... | ... | 0.050 | -0.025 | 0.025 | 200000 | 59.325 | 0 | 59.325 | ... | ... | -0.00459 |
-0.000347 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 61.325 | 0 | 61.325 | ... | ... | -0.004742 |
-0.000349 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 63.325 | 0 | 63.325 | ... | ... | -0.004893 |
-0.00035 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 65.325 | 0 | 65.325 | ... | ... | -0.005044 |
-0.000352 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 67.325 | 0 | 67.325 | ... | ... | -0.005195 |
-0.000196 | ... | ... | 0.025 | -0.013 | 0.013 | 210000 | 69.325 | 0 | 69.325 | ... | ... | -0.005346 |
-0.000197 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 71.325 | 0 | 71.325 | ... | ... | -0.005496 |
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.