Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008333 | ... | ... | 60 | 0.125 | 60.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
-0.008087 | ... | ... | 58 | 0.125 | 58.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
-0.007837 | ... | ... | 56 | 0.125 | 56.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
-0.007582 | ... | ... | 54 | 0.125 | 54.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
-0.007324 | ... | ... | 52 | 0.125 | 52.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
-0.007062 | ... | ... | 50 | 0.125 | 50.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
-0.006798 | ... | ... | 48 | 0.125 | 48.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000359 |
-0.00653 | ... | ... | 46 | 0.125 | 46.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
-0.006261 | ... | ... | 44 | 0.125 | 44.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
-0.005989 | ... | ... | 42 | 0.125 | 42.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
-0.005715 | ... | ... | 40 | 0.125 | 40.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
-0.005439 | ... | ... | 38 | 0.125 | 38.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
-0.005161 | ... | ... | 36 | 0.125 | 36.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
-0.004882 | ... | ... | 34 | 0.125 | 34.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
-0.004602 | ... | ... | 32 | 0.125 | 32.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
-0.00432 | ... | ... | 30 | 0.125 | 30.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
-0.004037 | ... | ... | 28 | 0.125 | 28.125 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.00059 |
-0.003754 | ... | ... | 26 | 0.125 | 26.125 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.001025 |
-0.003469 | ... | ... | 24 | 0.125 | 24.125 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.001395 |
-0.003184 | ... | ... | 22 | 0.125 | 22.125 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.002043 |
-0.003099 | ... | ... | 20.025 | 0.125 | 20.150 | 100000 | 0.200 | 0 | 0.200 | ... | ... | -0.002864 |
-0.003397 | ... | ... | 18.100 | 0.125 | 18.225 | 102000 | 0.300 | 0 | 0.300 | ... | ... | -0.003775 |
-0.004189 | ... | ... | 16.275 | 0.100 | 16.375 | 104000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.004913 |
-0.005323 | ... | ... | 14.500 | 0.100 | 14.600 | 106000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.006299 |
-0.006633 | ... | ... | 12.800 | 0.100 | 12.900 | 108000 | 0.975 | -0.025 | 1 | ... | ... | -0.007747 |
-0.008079 | ... | ... | 11.225 | 0.075 | 11.300 | 110000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.009115 |
-0.009486 | ... | ... | 9.725 | 0.075 | 9.800 | 112000 | 1.825 | -0.050 | 1.875 | ... | ... | -0.010396 |
-0.0108 | ... | ... | 8.350 | 0.075 | 8.425 | 114000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.011546 |
-0.011893 | ... | ... | 7.100 | 0.075 | 7.175 | 116000 | 3.125 | -0.050 | 3.175 | ... | ... | -0.012375 |
-0.012616 | ... | ... | 5.975 | 0.050 | 6.025 | 118000 | 3.950 | -0.050 | 4 | ... | ... | -0.012899 |
-0.01307 | ... | ... | 4.975 | 0.050 | 5.025 | 120000 | 4.900 | -0.075 | 4.975 | ... | ... | -0.013079 |
-0.013111 | ... | ... | 4.100 | 0.025 | 4.125 | 122000 | 5.975 | -0.075 | 6.050 | ... | ... | -0.012913 |
-0.012903 | ... | ... | 3.325 | 0.050 | 3.375 | 124000 | 7.175 | -0.075 | 7.250 | ... | ... | -0.012435 |
-0.012291 | ... | ... | 2.675 | 0.025 | 2.700 | 126000 | 8.475 | -0.100 | 8.575 | ... | ... | -0.011636 |
-0.011501 | ... | ... | 2.125 | 0.025 | 2.150 | 128000 | 9.900 | -0.100 | 10 | ... | ... | -0.010682 |
-0.01056 | ... | ... | 1.675 | 0.025 | 1.700 | 130000 | 11.400 | -0.125 | 11.525 | ... | ... | -0.009505 |
-0.009479 | ... | ... | 1.325 | 0 | 1.325 | 132000 | 13 | -0.125 | 13.125 | ... | ... | -0.008314 |
-0.008365 | ... | ... | 1.025 | 0 | 1.025 | 134000 | 14.675 | -0.125 | 14.800 | ... | ... | -0.00713 |
-0.007186 | ... | ... | 0.775 | 0 | 0.775 | 136000 | 16.425 | -0.125 | 16.550 | ... | ... | -0.006081 |
-0.006214 | ... | ... | 0.575 | 0.025 | 0.600 | 138000 | 18.225 | -0.125 | 18.350 | ... | ... | -0.005139 |
-0.005207 | ... | ... | 0.450 | 0 | 0.450 | 140000 | 20.075 | -0.125 | 20.200 | ... | ... | -0.004397 |
-0.004207 | ... | ... | 0.325 | 0 | 0.325 | 142000 | 21.975 | -0.125 | 22.100 | ... | ... | -0.003941 |
-0.003534 | ... | ... | 0.250 | 0 | 0.250 | 144000 | 23.900 | -0.125 | 24.025 | ... | ... | -0.00364 |
-0.002746 | ... | ... | 0.175 | 0 | 0.175 | 146000 | 25.875 | -0.125 | 26 | ... | ... | -0.003725 |
-0.002151 | ... | ... | 0.125 | 0 | 0.125 | 148000 | 27.875 | -0.125 | 28 | ... | ... | -0.004011 |
-0.001831 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 29.875 | -0.125 | 30 | ... | ... | -0.004296 |
-0.001476 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 31.875 | -0.125 | 32 | ... | ... | -0.004582 |
-0.001077 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 33.875 | -0.125 | 34 | ... | ... | -0.004867 |
-0.000615 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 35.875 | -0.125 | 36 | ... | ... | -0.005151 |
-0.000621 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 37.875 | -0.125 | 38 | ... | ... | -0.005435 |
-0.000626 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 39.875 | -0.125 | 40 | ... | ... | -0.005719 |
-0.000353 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 41.875 | -0.125 | 42 | ... | ... | -0.006002 |
-0.000355 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 43.875 | -0.125 | 44 | ... | ... | -0.006285 |
-0.000358 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 45.875 | -0.125 | 46 | ... | ... | -0.006567 |
-0.00036 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 47.875 | -0.125 | 48 | ... | ... | -0.006849 |
-0.000362 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 49.875 | -0.125 | 50 | ... | ... | -0.00713 |
-0.000364 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 51.875 | -0.125 | 52 | ... | ... | -0.007411 |
-0.000366 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 53.875 | -0.125 | 54 | ... | ... | -0.007691 |
-0.000368 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 55.875 | -0.125 | 56 | ... | ... | -0.007971 |
-0.00037 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.875 | -0.125 | 58 | ... | ... | -0.00825 |
-0.000372 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.875 | -0.125 | 60 | ... | ... | -0.008529 |
-0.000373 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.875 | -0.125 | 62 | ... | ... | -0.008807 |
-0.000375 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.875 | -0.125 | 64 | ... | ... | -0.009084 |
-0.000377 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.875 | -0.125 | 66 | ... | ... | -0.009361 |
-0.000378 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.875 | -0.125 | 68 | ... | ... | -0.009638 |
-0.00038 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.875 | -0.125 | 70 | ... | ... | -0.009914 |
-0.000382 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.875 | -0.125 | 72 | ... | ... | -0.010189 |
-0.000383 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.875 | -0.125 | 74 | ... | ... | -0.010464 |
-0.000384 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.875 | -0.125 | 76 | ... | ... | -0.010738 |
-0.000386 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.875 | -0.125 | 78 | ... | ... | -0.011012 |
-0.000387 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.875 | -0.125 | 80 | ... | ... | -0.011285 |
-0.000388 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.875 | -0.125 | 82 | ... | ... | -0.011557 |
-0.00039 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.875 | -0.125 | 84 | ... | ... | -0.011829 |
-0.000391 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.875 | -0.125 | 86 | ... | ... | -0.0121 |
-0.000392 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.875 | -0.125 | 88 | ... | ... | -0.012371 |
-0.000394 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.875 | -0.125 | 90 | ... | ... | -0.012641 |
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.