Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001901 | ... | ... | 58.750 | 0.100 | 58.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
-0.001571 | ... | ... | 56.750 | 0.100 | 56.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00044 |
-0.001235 | ... | ... | 54.750 | 0.100 | 54.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
-0.000892 | ... | ... | 52.750 | 0.100 | 52.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
-0.000542 | ... | ... | 50.750 | 0.100 | 50.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000433 |
-0.000184 | ... | ... | 48.750 | 0.100 | 48.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
0.000182 | ... | ... | 46.750 | 0.100 | 46.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
0.000558 | ... | ... | 44.750 | 0.100 | 44.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000426 |
0.000947 | ... | ... | 42.750 | 0.100 | 42.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
0.001351 | ... | ... | 40.750 | 0.100 | 40.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
0.001774 | ... | ... | 38.750 | 0.100 | 38.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
0.002223 | ... | ... | 36.750 | 0.100 | 36.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
0.002711 | ... | ... | 34.750 | 0.100 | 34.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00041 |
0.003265 | ... | ... | 32.750 | 0.100 | 32.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
0.003973 | ... | ... | 30.750 | 0.100 | 30.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
0.004055 | ... | ... | 28.750 | 0.100 | 28.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
0.00378 | ... | ... | 26.750 | 0.100 | 26.850 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000702 |
0.003505 | ... | ... | 24.750 | 0.100 | 24.850 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000693 |
0.00323 | ... | ... | 22.750 | 0.100 | 22.850 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.001199 |
0.002956 | ... | ... | 20.750 | 0.100 | 20.850 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.002039 |
0.002681 | ... | ... | 18.775 | 0.100 | 18.875 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.00273 |
0.002406 | ... | ... | 16.850 | 0.100 | 16.950 | 102000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003908 |
0.002131 | ... | ... | 15 | 0.100 | 15.100 | 104000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.005338 |
0.000261 | ... | ... | 13.225 | 0.075 | 13.300 | 106000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.007045 |
-0.003027 | ... | ... | 11.550 | 0.075 | 11.625 | 108000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.008797 |
-0.005702 | ... | ... | 9.950 | 0.075 | 10.025 | 110000 | ... | ... | 1.300 | 1.288 | 1.288 | -0.010425 |
-0.008155 | ... | ... | 8.500 | 0.050 | 8.550 | 112000 | ... | ... | 1.800 | 1.750 | 1.750 | -0.012028 |
-0.01021 | ... | ... | 7.150 | 0.050 | 7.200 | 114000 | ... | ... | 2.450 | 2.313 | 2.313 | -0.013502 |
-0.011847 | ... | ... | 5.950 | 0.050 | 6 | 116000 | ... | ... | 3.200 | 3.013 | 3.013 | -0.014513 |
-0.012903 | ... | ... | 4.875 | 0.050 | 4.925 | 118000 | ... | ... | 4.100 | 3.838 | 3.838 | -0.015181 |
-0.013454 | 5.113 | 5.113 | 4 | ... | ... | 120000 | ... | ... | 5.125 | 4.813 | 4.813 | -0.0154 |
-0.013464 | 3.400 | 3.400 | 3.200 | ... | ... | 122000 | ... | ... | 6.300 | 5.888 | 5.888 | -0.015279 |
-0.012924 | 3.400 | 3.400 | 2.500 | ... | ... | 124000 | 7.575 | -0.075 | 7.650 | ... | ... | -0.014733 |
-0.012137 | 2.725 | 2.725 | 1.950 | ... | ... | 126000 | 9 | -0.075 | 9.075 | ... | ... | -0.014048 |
-0.011075 | 2.175 | 2.175 | 1.500 | ... | ... | 128000 | 10.525 | -0.075 | 10.600 | ... | ... | -0.013193 |
-0.009765 | 1.713 | 1.713 | 1.125 | ... | ... | 130000 | 12.125 | -0.100 | 12.225 | ... | ... | -0.012194 |
-0.008522 | 1.325 | 1.325 | 0.850 | ... | ... | 132000 | 13.825 | -0.075 | 13.900 | ... | ... | -0.011319 |
-0.007198 | ... | ... | 0.625 | 0 | 0.625 | 134000 | 15.575 | -0.100 | 15.675 | ... | ... | -0.010438 |
-0.005914 | ... | ... | 0.450 | 0 | 0.450 | 136000 | 17.400 | -0.100 | 17.500 | ... | ... | -0.009814 |
-0.004814 | ... | ... | 0.325 | 0 | 0.325 | 138000 | 19.275 | -0.100 | 19.375 | ... | ... | -0.009396 |
-0.003759 | ... | ... | 0.225 | 0 | 0.225 | 140000 | 21.200 | -0.100 | 21.300 | ... | ... | -0.009257 |
-0.002822 | ... | ... | 0.150 | 0 | 0.150 | 142000 | 23.150 | -0.100 | 23.250 | ... | ... | -0.009264 |
-0.002098 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 25.150 | -0.100 | 25.250 | ... | ... | -0.009636 |
-0.001699 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 27.150 | -0.100 | 27.250 | ... | ... | -0.010001 |
-0.001245 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 29.150 | -0.100 | 29.250 | ... | ... | -0.01036 |
-0.000715 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 31.150 | -0.100 | 31.250 | ... | ... | -0.010714 |
-0.000722 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 33.150 | -0.100 | 33.250 | ... | ... | -0.011063 |
-0.00073 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 35.150 | -0.100 | 35.250 | ... | ... | -0.011408 |
-0.000412 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.150 | -0.100 | 37.250 | ... | ... | -0.01175 |
-0.000416 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.150 | -0.100 | 39.250 | ... | ... | -0.012089 |
-0.000419 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.150 | -0.100 | 41.250 | ... | ... | -0.012425 |
-0.000422 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.150 | -0.100 | 43.250 | ... | ... | -0.012759 |
-0.000425 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.150 | -0.100 | 45.250 | ... | ... | -0.01309 |
-0.000428 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.150 | -0.100 | 47.250 | ... | ... | -0.013419 |
-0.00043 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.150 | -0.100 | 49.250 | ... | ... | -0.013746 |
-0.000433 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.150 | -0.100 | 51.250 | ... | ... | -0.014071 |
-0.000435 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.150 | -0.100 | 53.250 | ... | ... | -0.014395 |
-0.000438 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.150 | -0.100 | 55.250 | ... | ... | -0.014717 |
-0.00044 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.150 | -0.100 | 57.250 | ... | ... | -0.015037 |
-0.000442 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.150 | -0.100 | 59.250 | ... | ... | -0.015356 |
-0.000444 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.150 | -0.100 | 61.250 | ... | ... | -0.015673 |
-0.000446 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.150 | -0.100 | 63.250 | ... | ... | -0.01599 |
-0.000448 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.150 | -0.100 | 65.250 | ... | ... | -0.016304 |
-0.00045 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.150 | -0.100 | 67.250 | ... | ... | -0.016618 |
-0.000452 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.150 | -0.100 | 69.250 | ... | ... | -0.016931 |
-0.000454 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.150 | -0.100 | 71.250 | ... | ... | -0.017242 |
-0.000456 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.150 | -0.100 | 73.250 | ... | ... | -0.017552 |
-0.000458 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.150 | -0.100 | 75.250 | ... | ... | -0.017862 |
-0.000459 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.150 | -0.100 | 77.250 | ... | ... | -0.01817 |
-0.000461 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.150 | -0.100 | 79.250 | ... | ... | -0.018477 |
-0.000463 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.150 | -0.100 | 81.250 | ... | ... | -0.018783 |
-0.000464 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.150 | -0.100 | 83.250 | ... | ... | -0.019089 |
-0.000466 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.150 | -0.100 | 85.250 | ... | ... | -0.019393 |
-0.000467 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.150 | -0.100 | 87.250 | ... | ... | -0.019696 |
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.