Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.030118 | ... | ... | 60.500 | 0 | 60.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.013464 |
-0.029146 | ... | ... | 58.500 | 0 | 58.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.013404 |
-0.028171 | ... | ... | 56.500 | 0 | 56.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.013342 |
-0.027191 | ... | ... | 54.500 | 0 | 54.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.013278 |
-0.026209 | ... | ... | 52.500 | 0 | 52.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.013209 |
-0.025225 | ... | ... | 50.500 | 0 | 50.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.013137 |
-0.024239 | ... | ... | 48.500 | 0 | 48.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.013063 |
-0.023251 | ... | ... | 46.500 | 0 | 46.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.012984 |
-0.022261 | ... | ... | 44.500 | 0 | 44.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.012901 |
-0.02127 | ... | ... | 42.500 | 0 | 42.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.012816 |
-0.020277 | ... | ... | 40.500 | 0 | 40.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.012725 |
-0.019282 | ... | ... | 38.500 | 0 | 38.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.01263 |
-0.018286 | ... | ... | 36.500 | 0 | 36.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.01253 |
-0.017289 | ... | ... | 34.500 | 0 | 34.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.012422 |
-0.016291 | ... | ... | 32.500 | 0 | 32.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.012309 |
-0.015292 | ... | ... | 30.500 | 0 | 30.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.01219 |
-0.014792 | ... | ... | 29.500 | 0 | 29.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.012126 |
-0.014292 | ... | ... | 28.500 | 0 | 28.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.012061 |
-0.013792 | ... | ... | 27.500 | 0 | 27.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.011993 |
-0.013292 | ... | ... | 26.500 | 0 | 26.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.011923 |
-0.012792 | ... | ... | 25.500 | 0 | 25.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.01185 |
-0.012291 | ... | ... | 24.500 | 0 | 24.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.011775 |
-0.01179 | ... | ... | 23.500 | 0 | 23.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.011697 |
-0.011289 | ... | ... | 22.500 | 0 | 22.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.011615 |
-0.010788 | ... | ... | 21.500 | 0 | 21.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.011527 |
-0.010287 | ... | ... | 20.500 | 0 | 20.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.011439 |
-0.009786 | ... | ... | 19.500 | 0 | 19.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.011346 |
-0.009285 | ... | ... | 18.500 | 0 | 18.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.011246 |
-0.008783 | ... | ... | 17.500 | 0 | 17.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.011141 |
-0.008282 | ... | ... | 16.500 | 0 | 16.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.011033 |
-0.00778 | ... | ... | 15.500 | 0 | 15.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.010915 |
-0.007279 | ... | ... | 14.500 | 0 | 14.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.010791 |
-0.006777 | ... | ... | 13.500 | 0 | 13.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.010658 |
-0.006276 | ... | ... | 12.500 | 0 | 12.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.010516 |
-0.005774 | ... | ... | 11.500 | 0 | 11.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.010362 |
-0.005272 | ... | ... | 10.500 | 0 | 10.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010196 |
-0.00477 | ... | ... | 9.500 | 0 | 9.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010012 |
-0.004268 | ... | ... | 8.500 | 0 | 8.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00981 |
-0.003766 | ... | ... | 7.500 | 0 | 7.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009585 |
-0.003264 | ... | ... | 6.500 | 0 | 6.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.009328 |
-0.002762 | ... | ... | 5.500 | 0 | 5.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.009031 |
-0.00226 | ... | ... | 4.500 | 0 | 4.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008677 |
-0.001758 | ... | ... | 3.500 | 0 | 3.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00824 |
-0.001255 | ... | ... | 2.500 | 0 | 2.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007669 |
-0.000753 | ... | ... | 1.500 | 0 | 1.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00683 |
-0.018056 | ... | ... | 0.575 | 0 | 0.575 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.018069 |
-0.018069 | ... | ... | 0.075 | 0 | 0.075 | 119000 | 0.575 | 0 | 0.575 | ... | ... | -0.018056 |
-0.00683 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 1.500 | 0 | 1.500 | ... | ... | -0.000753 |
-0.007669 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 2.500 | 0 | 2.500 | ... | ... | -0.001255 |
-0.00824 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 3.500 | 0 | 3.500 | ... | ... | -0.001758 |
-0.008677 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.500 | 0 | 4.500 | ... | ... | -0.00226 |
-0.009031 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.500 | 0 | 5.500 | ... | ... | -0.002762 |
-0.009328 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.500 | 0 | 6.500 | ... | ... | -0.003264 |
-0.009585 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.500 | 0 | 7.500 | ... | ... | -0.003766 |
-0.00981 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.500 | 0 | 8.500 | ... | ... | -0.004268 |
-0.010012 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.500 | 0 | 9.500 | ... | ... | -0.00477 |
-0.010197 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.500 | 0 | 10.500 | ... | ... | -0.005272 |
-0.010362 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.500 | 0 | 11.500 | ... | ... | -0.005774 |
-0.010517 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.500 | 0 | 12.500 | ... | ... | -0.006276 |
-0.010659 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.500 | 0 | 13.500 | ... | ... | -0.006778 |
-0.010792 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.500 | 0 | 14.500 | ... | ... | -0.00728 |
-0.010916 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.500 | 0 | 15.500 | ... | ... | -0.007781 |
-0.011033 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.500 | 0 | 16.500 | ... | ... | -0.008283 |
-0.011142 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.500 | 0 | 17.500 | ... | ... | -0.008784 |
-0.011247 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.500 | 0 | 18.500 | ... | ... | -0.009286 |
-0.011347 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.500 | 0 | 19.500 | ... | ... | -0.009787 |
-0.01144 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.500 | 0 | 20.500 | ... | ... | -0.010289 |
-0.011529 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.500 | 0 | 21.500 | ... | ... | -0.010791 |
-0.011616 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.500 | 0 | 22.500 | ... | ... | -0.011292 |
-0.0117 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.500 | 0 | 23.500 | ... | ... | -0.011793 |
-0.011777 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.500 | 0 | 24.500 | ... | ... | -0.012295 |
-0.011852 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.500 | 0 | 25.500 | ... | ... | -0.012796 |
-0.011926 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.500 | 0 | 26.500 | ... | ... | -0.013297 |
-0.011999 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.500 | 0 | 27.500 | ... | ... | -0.013798 |
-0.012066 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.500 | 0 | 28.500 | ... | ... | -0.014299 |
-0.01213 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.500 | 0 | 29.500 | ... | ... | -0.0148 |
-0.012193 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 30.500 | 0 | 30.500 | ... | ... | -0.015301 |
-0.012255 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.500 | 0 | 31.500 | ... | ... | -0.015802 |
-0.012317 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 32.500 | 0 | 32.500 | ... | ... | -0.016303 |
-0.012374 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.500 | 0 | 33.500 | ... | ... | -0.016804 |
-0.01243 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 34.500 | 0 | 34.500 | ... | ... | -0.017304 |
-0.012485 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.500 | 0 | 35.500 | ... | ... | -0.017805 |
-0.012538 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 36.500 | 0 | 36.500 | ... | ... | -0.018305 |
-0.01259 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.500 | 0 | 37.500 | ... | ... | -0.018806 |
-0.012689 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.500 | 0 | 39.500 | ... | ... | -0.019806 |
-0.012784 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.500 | 0 | 41.500 | ... | ... | -0.020807 |
-0.012876 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.500 | 0 | 43.500 | ... | ... | -0.021807 |
-0.012962 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.500 | 0 | 45.500 | ... | ... | -0.022806 |
-0.013043 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.500 | 0 | 47.500 | ... | ... | -0.023806 |
-0.013123 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.500 | 0 | 49.500 | ... | ... | -0.024805 |
-0.013201 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.500 | 0 | 51.500 | ... | ... | -0.025803 |
-0.013275 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.500 | 0 | 53.500 | ... | ... | -0.026801 |
-0.013344 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.500 | 0 | 55.500 | ... | ... | -0.0278 |
-0.013412 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.500 | 0 | 57.500 | ... | ... | -0.028797 |
-0.013478 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.500 | 0 | 59.500 | ... | ... | -0.029794 |
-0.013543 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.500 | 0 | 61.500 | ... | ... | -0.030791 |
-0.013604 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.500 | 0 | 63.500 | ... | ... | -0.031787 |
-0.013664 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.500 | 0 | 65.500 | ... | ... | -0.032783 |
-0.013722 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.500 | 0 | 67.500 | ... | ... | -0.033778 |
-0.013779 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.500 | 0 | 69.500 | ... | ... | -0.034773 |
-0.013834 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.500 | 0 | 71.500 | ... | ... | -0.035768 |
-0.013888 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.500 | 0 | 73.500 | ... | ... | -0.036762 |
-0.013938 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.500 | 0 | 75.500 | ... | ... | -0.037756 |
-0.013987 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.500 | 0 | 77.500 | ... | ... | -0.038749 |
-0.014037 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.500 | 0 | 79.500 | ... | ... | -0.039742 |
-0.014086 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.500 | 0 | 81.500 | ... | ... | -0.040734 |
-0.014134 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.500 | 0 | 83.500 | ... | ... | -0.041727 |
-0.01418 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.500 | 0 | 85.500 | ... | ... | -0.042718 |
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.