Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.024528 | ... | ... | 57.825 | 0.150 | 57.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
-0.023704 | ... | ... | 55.825 | 0.150 | 55.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006659 |
-0.022878 | ... | ... | 53.825 | 0.150 | 53.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006627 |
-0.022048 | ... | ... | 51.825 | 0.150 | 51.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006592 |
-0.021215 | ... | ... | 49.825 | 0.150 | 49.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006556 |
-0.020379 | ... | ... | 47.825 | 0.150 | 47.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006519 |
-0.019542 | ... | ... | 45.825 | 0.150 | 45.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006479 |
-0.018703 | ... | ... | 43.825 | 0.150 | 43.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
-0.017862 | ... | ... | 41.825 | 0.150 | 41.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006394 |
-0.017019 | ... | ... | 39.825 | 0.150 | 39.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006348 |
-0.016175 | ... | ... | 37.825 | 0.150 | 37.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
-0.015329 | ... | ... | 35.825 | 0.150 | 35.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.006249 |
-0.014482 | ... | ... | 33.825 | 0.150 | 33.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006194 |
-0.013634 | ... | ... | 31.825 | 0.150 | 31.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006137 |
-0.012785 | ... | ... | 29.825 | 0.150 | 29.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.006076 |
-0.01236 | ... | ... | 28.825 | 0.150 | 28.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.006044 |
-0.011935 | ... | ... | 27.825 | 0.150 | 27.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006011 |
-0.01151 | ... | ... | 26.825 | 0.150 | 26.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005977 |
-0.011085 | ... | ... | 25.825 | 0.150 | 25.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005941 |
-0.010659 | ... | ... | 24.825 | 0.150 | 24.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005904 |
-0.010233 | ... | ... | 23.825 | 0.150 | 23.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005865 |
-0.009808 | ... | ... | 22.825 | 0.150 | 22.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005826 |
-0.009382 | ... | ... | 21.825 | 0.150 | 21.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005783 |
-0.008956 | ... | ... | 20.825 | 0.150 | 20.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005739 |
-0.008529 | ... | ... | 19.825 | 0.150 | 19.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005694 |
-0.008103 | ... | ... | 18.825 | 0.150 | 18.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005645 |
-0.007677 | ... | ... | 17.825 | 0.150 | 17.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005594 |
-0.00725 | ... | ... | 16.825 | 0.150 | 16.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005541 |
-0.006823 | ... | ... | 15.825 | 0.150 | 15.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005484 |
-0.006397 | ... | ... | 14.825 | 0.150 | 14.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
-0.00597 | ... | ... | 13.825 | 0.150 | 13.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00536 |
-0.005543 | ... | ... | 12.825 | 0.150 | 12.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005291 |
-0.005116 | ... | ... | 11.825 | 0.150 | 11.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005217 |
-0.004689 | ... | ... | 10.825 | 0.150 | 10.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005137 |
-0.004262 | ... | ... | 9.825 | 0.150 | 9.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005049 |
-0.003835 | ... | ... | 8.825 | 0.150 | 8.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004953 |
-0.003408 | ... | ... | 7.825 | 0.150 | 7.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004845 |
-0.00298 | ... | ... | 6.825 | 0.150 | 6.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004724 |
-0.002553 | ... | ... | 5.825 | 0.150 | 5.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004586 |
-0.002126 | ... | ... | 4.825 | 0.150 | 4.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
-0.001699 | ... | ... | 3.825 | 0.150 | 3.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
-0.001271 | ... | ... | 2.825 | 0.150 | 2.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
-0.000844 | ... | ... | 1.825 | 0.150 | 1.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
-0.011152 | ... | ... | 0.925 | 0.125 | 1.050 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011148 |
-0.018059 | ... | ... | 0.300 | 0.050 | 0.350 | 116000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.018057 |
-0.008534 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.075 | -0.150 | 1.225 | ... | ... | -0.008563 |
-0.003658 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.025 | -0.150 | 2.175 | ... | ... | -0.000865 |
-0.003994 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.025 | -0.150 | 3.175 | ... | ... | -0.001293 |
-0.00424 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.025 | -0.150 | 4.175 | ... | ... | -0.00172 |
-0.004433 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.025 | -0.150 | 5.175 | ... | ... | -0.002147 |
-0.004594 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.025 | -0.150 | 6.175 | ... | ... | -0.002574 |
-0.004731 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.025 | -0.150 | 7.175 | ... | ... | -0.003002 |
-0.004851 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.025 | -0.150 | 8.175 | ... | ... | -0.003429 |
-0.004958 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.025 | -0.150 | 9.175 | ... | ... | -0.003856 |
-0.005053 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.025 | -0.150 | 10.175 | ... | ... | -0.004283 |
-0.005141 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.025 | -0.150 | 11.175 | ... | ... | -0.00471 |
-0.005221 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.025 | -0.150 | 12.175 | ... | ... | -0.005138 |
-0.005295 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.025 | -0.150 | 13.175 | ... | ... | -0.005565 |
-0.005363 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.025 | -0.150 | 14.175 | ... | ... | -0.005992 |
-0.005427 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.025 | -0.150 | 15.175 | ... | ... | -0.006418 |
-0.005487 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.025 | -0.150 | 16.175 | ... | ... | -0.006845 |
-0.005544 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.025 | -0.150 | 17.175 | ... | ... | -0.007272 |
-0.005597 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.025 | -0.150 | 18.175 | ... | ... | -0.007699 |
-0.005648 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.025 | -0.150 | 19.175 | ... | ... | -0.008126 |
-0.005697 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.025 | -0.150 | 20.175 | ... | ... | -0.008553 |
-0.005742 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.025 | -0.150 | 21.175 | ... | ... | -0.008979 |
-0.005786 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.025 | -0.150 | 22.175 | ... | ... | -0.009406 |
-0.005829 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.025 | -0.150 | 23.175 | ... | ... | -0.009832 |
-0.005869 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.025 | -0.150 | 24.175 | ... | ... | -0.010259 |
-0.005907 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.025 | -0.150 | 25.175 | ... | ... | -0.010685 |
-0.005944 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.025 | -0.150 | 26.175 | ... | ... | -0.011111 |
-0.00598 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.025 | -0.150 | 27.175 | ... | ... | -0.011538 |
-0.006015 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.025 | -0.150 | 28.175 | ... | ... | -0.011964 |
-0.006048 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.025 | -0.150 | 29.175 | ... | ... | -0.01239 |
-0.00608 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.025 | -0.150 | 30.175 | ... | ... | -0.012816 |
-0.006111 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.025 | -0.150 | 31.175 | ... | ... | -0.013242 |
-0.006142 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.025 | -0.150 | 32.175 | ... | ... | -0.013668 |
-0.006172 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.025 | -0.150 | 33.175 | ... | ... | -0.014094 |
-0.0062 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.025 | -0.150 | 34.175 | ... | ... | -0.014519 |
-0.006255 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.025 | -0.150 | 36.175 | ... | ... | -0.015371 |
-0.006307 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.025 | -0.150 | 38.175 | ... | ... | -0.016222 |
-0.006355 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.025 | -0.150 | 40.175 | ... | ... | -0.017072 |
-0.006402 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.025 | -0.150 | 42.175 | ... | ... | -0.017922 |
-0.006448 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.025 | -0.150 | 44.175 | ... | ... | -0.018772 |
-0.00649 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.025 | -0.150 | 46.175 | ... | ... | -0.019622 |
-0.00653 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.025 | -0.150 | 48.175 | ... | ... | -0.020471 |
-0.00657 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.025 | -0.150 | 50.175 | ... | ... | -0.02132 |
-0.006608 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.025 | -0.150 | 52.175 | ... | ... | -0.022168 |
-0.006645 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.025 | -0.150 | 54.175 | ... | ... | -0.023016 |
-0.006679 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.025 | -0.150 | 56.175 | ... | ... | -0.023864 |
-0.006713 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.025 | -0.150 | 58.175 | ... | ... | -0.024711 |
-0.006746 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.025 | -0.150 | 60.175 | ... | ... | -0.025558 |
-0.006778 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.025 | -0.150 | 62.175 | ... | ... | -0.026404 |
-0.006808 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.025 | -0.150 | 64.175 | ... | ... | -0.02725 |
-0.006837 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.025 | -0.150 | 66.175 | ... | ... | -0.028095 |
-0.006866 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.025 | -0.150 | 68.175 | ... | ... | -0.02894 |
-0.006895 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.025 | -0.150 | 70.175 | ... | ... | -0.029785 |
-0.006922 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.025 | -0.150 | 72.175 | ... | ... | -0.030629 |
-0.006948 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.025 | -0.150 | 74.175 | ... | ... | -0.031472 |
-0.006973 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.025 | -0.150 | 76.175 | ... | ... | -0.032316 |
-0.006998 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.025 | -0.150 | 78.175 | ... | ... | -0.033159 |
-0.007023 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.025 | -0.150 | 80.175 | ... | ... | -0.034001 |
-0.007047 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.025 | -0.150 | 82.175 | ... | ... | -0.034843 |
-0.007071 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.025 | -0.150 | 84.175 | ... | ... | -0.035684 |
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.