Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.023878 | ... | ... | 57.900 | -0.075 | 57.825 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00608 |
-0.023075 | ... | ... | 55.900 | -0.075 | 55.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006051 |
-0.022268 | ... | ... | 53.900 | -0.075 | 53.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006022 |
-0.021459 | ... | ... | 51.900 | -0.075 | 51.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00599 |
-0.020647 | ... | ... | 49.900 | -0.075 | 49.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005957 |
-0.019832 | ... | ... | 47.900 | -0.075 | 47.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005923 |
-0.019015 | ... | ... | 45.900 | -0.075 | 45.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005887 |
-0.018196 | ... | ... | 43.900 | -0.075 | 43.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005849 |
-0.017374 | ... | ... | 41.900 | -0.075 | 41.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00581 |
-0.016552 | ... | ... | 39.900 | -0.075 | 39.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
-0.015728 | ... | ... | 37.900 | -0.075 | 37.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005723 |
-0.014902 | ... | ... | 35.900 | -0.075 | 35.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
-0.014076 | ... | ... | 33.900 | -0.075 | 33.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005627 |
-0.013248 | ... | ... | 31.900 | -0.075 | 31.825 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005575 |
-0.012419 | ... | ... | 29.900 | -0.075 | 29.825 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005519 |
-0.012005 | ... | ... | 28.900 | -0.075 | 28.825 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00549 |
-0.01159 | ... | ... | 27.900 | -0.075 | 27.825 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005459 |
-0.011175 | ... | ... | 26.900 | -0.075 | 26.825 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005428 |
-0.01076 | ... | ... | 25.900 | -0.075 | 25.825 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005395 |
-0.010344 | ... | ... | 24.900 | -0.075 | 24.825 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005361 |
-0.009929 | ... | ... | 23.900 | -0.075 | 23.825 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005326 |
-0.009513 | ... | ... | 22.900 | -0.075 | 22.825 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00529 |
-0.009097 | ... | ... | 21.900 | -0.075 | 21.825 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005251 |
-0.008681 | ... | ... | 20.900 | -0.075 | 20.825 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005211 |
-0.008264 | ... | ... | 19.900 | -0.075 | 19.825 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005169 |
-0.007848 | ... | ... | 18.900 | -0.075 | 18.825 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005125 |
-0.007432 | ... | ... | 17.900 | -0.075 | 17.825 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005078 |
-0.007015 | ... | ... | 16.900 | -0.075 | 16.825 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00503 |
-0.006599 | ... | ... | 15.900 | -0.075 | 15.825 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
-0.006182 | ... | ... | 14.900 | -0.075 | 14.825 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004922 |
-0.005766 | ... | ... | 13.900 | -0.075 | 13.825 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004863 |
-0.005349 | ... | ... | 12.900 | -0.075 | 12.825 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0048 |
-0.004932 | ... | ... | 11.900 | -0.075 | 11.825 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
-0.004515 | ... | ... | 10.900 | -0.075 | 10.825 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
-0.004098 | ... | ... | 9.900 | -0.075 | 9.825 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004577 |
-0.003681 | ... | ... | 8.900 | -0.075 | 8.825 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004489 |
-0.003264 | ... | ... | 7.900 | -0.075 | 7.825 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004389 |
-0.002847 | ... | ... | 6.900 | -0.075 | 6.825 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004277 |
-0.00243 | ... | ... | 5.900 | -0.075 | 5.825 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004148 |
-0.002013 | ... | ... | 4.900 | -0.075 | 4.825 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
-0.001596 | ... | ... | 3.900 | -0.075 | 3.825 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
-0.001179 | ... | ... | 2.900 | -0.075 | 2.825 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003578 |
-0.000762 | ... | ... | 1.900 | -0.075 | 1.825 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
-0.011696 | ... | ... | 1 | -0.075 | 0.925 | 115000 | 0.100 | 0 | 0.100 | ... | ... | -0.01171 |
-0.016987 | ... | ... | 0.350 | -0.050 | 0.300 | 116000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.016975 |
-0.008076 | ... | ... | 0.075 | -0.025 | 0.050 | 117000 | ... | ... | 1.225 | 0.788 | 0.788 | -0.008119 |
-0.003379 | ... | ... | 0.013 | 0 | 0.013 | 118000 | ... | ... | 2.175 | 1.725 | 1.725 | -0.000908 |
-0.003668 | ... | ... | 0.013 | 0 | 0.013 | 119000 | ... | ... | 3.175 | 2.725 | 2.725 | -0.001325 |
-0.003882 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.175 | 0.075 | 4.100 | ... | ... | -0.001742 |
-0.004054 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.175 | 0.075 | 5.100 | ... | ... | -0.002159 |
-0.004196 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.175 | 0.075 | 6.100 | ... | ... | -0.002576 |
-0.004318 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.175 | 0.075 | 7.100 | ... | ... | -0.002993 |
-0.004425 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.175 | 0.075 | 8.100 | ... | ... | -0.00341 |
-0.004521 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.175 | 0.075 | 9.100 | ... | ... | -0.003827 |
-0.004606 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.175 | 0.075 | 10.100 | ... | ... | -0.004244 |
-0.004684 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.175 | 0.075 | 11.100 | ... | ... | -0.004661 |
-0.004757 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.175 | 0.075 | 12.100 | ... | ... | -0.005078 |
-0.004823 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.175 | 0.075 | 13.100 | ... | ... | -0.005495 |
-0.004884 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.175 | 0.075 | 14.100 | ... | ... | -0.005912 |
-0.004942 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.175 | 0.075 | 15.100 | ... | ... | -0.006329 |
-0.004996 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.175 | 0.075 | 16.100 | ... | ... | -0.006746 |
-0.005047 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.175 | 0.075 | 17.100 | ... | ... | -0.007162 |
-0.005095 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.175 | 0.075 | 18.100 | ... | ... | -0.007579 |
-0.005141 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.175 | 0.075 | 19.100 | ... | ... | -0.007996 |
-0.005185 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.175 | 0.075 | 20.100 | ... | ... | -0.008412 |
-0.005226 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.175 | 0.075 | 21.100 | ... | ... | -0.008829 |
-0.005266 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.175 | 0.075 | 22.100 | ... | ... | -0.009245 |
-0.005304 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.175 | 0.075 | 23.100 | ... | ... | -0.009661 |
-0.00534 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.175 | 0.075 | 24.100 | ... | ... | -0.010078 |
-0.005374 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.175 | 0.075 | 25.100 | ... | ... | -0.010494 |
-0.005408 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.175 | 0.075 | 26.100 | ... | ... | -0.01091 |
-0.005441 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.175 | 0.075 | 27.100 | ... | ... | -0.011326 |
-0.005473 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.175 | 0.075 | 28.100 | ... | ... | -0.011742 |
-0.005502 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.175 | 0.075 | 29.100 | ... | ... | -0.012159 |
-0.005531 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.175 | 0.075 | 30.100 | ... | ... | -0.012575 |
-0.005559 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.175 | 0.075 | 31.100 | ... | ... | -0.012991 |
-0.005588 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.175 | 0.075 | 32.100 | ... | ... | -0.013406 |
-0.005614 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.175 | 0.075 | 33.100 | ... | ... | -0.013822 |
-0.00564 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.175 | 0.075 | 34.100 | ... | ... | -0.014238 |
-0.005689 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.175 | 0.075 | 36.100 | ... | ... | -0.015069 |
-0.005737 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.175 | 0.075 | 38.100 | ... | ... | -0.015899 |
-0.00578 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.175 | 0.075 | 40.100 | ... | ... | -0.016729 |
-0.005823 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.175 | 0.075 | 42.100 | ... | ... | -0.017559 |
-0.005864 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.175 | 0.075 | 44.100 | ... | ... | -0.018389 |
-0.005903 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.175 | 0.075 | 46.100 | ... | ... | -0.019218 |
-0.005939 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.175 | 0.075 | 48.100 | ... | ... | -0.020046 |
-0.005975 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.175 | 0.075 | 50.100 | ... | ... | -0.020875 |
-0.00601 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.175 | 0.075 | 52.100 | ... | ... | -0.021703 |
-0.006043 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.175 | 0.075 | 54.100 | ... | ... | -0.02253 |
-0.006074 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.175 | 0.075 | 56.100 | ... | ... | -0.023357 |
-0.006104 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.175 | 0.075 | 58.100 | ... | ... | -0.024184 |
-0.006134 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.175 | 0.075 | 60.100 | ... | ... | -0.02501 |
-0.006163 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.175 | 0.075 | 62.100 | ... | ... | -0.025836 |
-0.006191 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.175 | 0.075 | 64.100 | ... | ... | -0.026662 |
-0.006218 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.175 | 0.075 | 66.100 | ... | ... | -0.027488 |
-0.006244 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.175 | 0.075 | 68.100 | ... | ... | -0.028313 |
-0.006269 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.175 | 0.075 | 70.100 | ... | ... | -0.029137 |
-0.006295 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.175 | 0.075 | 72.100 | ... | ... | -0.029961 |
-0.006318 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.175 | 0.075 | 74.100 | ... | ... | -0.030785 |
-0.006341 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.175 | 0.075 | 76.100 | ... | ... | -0.031607 |
-0.006363 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.175 | 0.075 | 78.100 | ... | ... | -0.03243 |
-0.006385 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.175 | 0.075 | 80.100 | ... | ... | -0.033252 |
-0.006408 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.175 | 0.075 | 82.100 | ... | ... | -0.034073 |
-0.006429 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.175 | 0.075 | 84.100 | ... | ... | -0.034894 |
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.