Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.022133 | ... | ... | 59.300 | 0 | 59.300 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
-0.021412 | ... | ... | 57.300 | 0 | 57.300 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
-0.020688 | ... | ... | 55.300 | 0 | 55.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004154 |
-0.01996 | ... | ... | 53.300 | 0 | 53.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004133 |
-0.019229 | ... | ... | 51.300 | 0 | 51.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004111 |
-0.018496 | ... | ... | 49.300 | 0 | 49.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
-0.01776 | ... | ... | 47.300 | 0 | 47.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004065 |
-0.017021 | ... | ... | 45.300 | 0 | 45.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004039 |
-0.01628 | ... | ... | 43.300 | 0 | 43.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
-0.015538 | ... | ... | 41.300 | 0 | 41.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003986 |
-0.014793 | ... | ... | 39.300 | 0 | 39.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
-0.014048 | ... | ... | 37.300 | 0 | 37.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003926 |
-0.013301 | ... | ... | 35.300 | 0 | 35.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
-0.012552 | ... | ... | 33.300 | 0 | 33.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
-0.011803 | ... | ... | 31.300 | 0 | 31.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
-0.011428 | ... | ... | 30.300 | 0 | 30.300 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003803 |
-0.011053 | ... | ... | 29.300 | 0 | 29.300 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
-0.010678 | ... | ... | 28.300 | 0 | 28.300 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003762 |
-0.010302 | ... | ... | 27.300 | 0 | 27.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003741 |
-0.009926 | ... | ... | 26.300 | 0 | 26.300 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
-0.00955 | ... | ... | 25.300 | 0 | 25.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003696 |
-0.009173 | ... | ... | 24.300 | 0 | 24.300 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
-0.008797 | ... | ... | 23.300 | 0 | 23.300 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
-0.00842 | ... | ... | 22.300 | 0 | 22.300 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
-0.008043 | ... | ... | 21.300 | 0 | 21.300 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
-0.007667 | ... | ... | 20.300 | 0 | 20.300 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
-0.00729 | ... | ... | 19.300 | 0 | 19.300 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
-0.006912 | ... | ... | 18.300 | 0 | 18.300 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
-0.006535 | ... | ... | 17.300 | 0 | 17.300 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
-0.006158 | ... | ... | 16.300 | 0 | 16.300 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003438 |
-0.00578 | ... | ... | 15.300 | 0 | 15.300 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
-0.005403 | ... | ... | 14.300 | 0 | 14.300 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003362 |
-0.005026 | ... | ... | 13.300 | 0 | 13.300 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00332 |
-0.004648 | ... | ... | 12.300 | 0 | 12.300 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
-0.004271 | ... | ... | 11.300 | 0 | 11.300 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
-0.003893 | ... | ... | 10.300 | 0 | 10.300 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
-0.003515 | ... | ... | 9.300 | 0 | 9.300 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
-0.003137 | ... | ... | 8.300 | 0 | 8.300 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
-0.00276 | ... | ... | 7.300 | 0 | 7.300 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
-0.002382 | ... | ... | 6.300 | 0 | 6.300 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002895 |
-0.002004 | ... | ... | 5.300 | 0 | 5.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
-0.001626 | ... | ... | 4.300 | 0 | 4.300 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
-0.001248 | ... | ... | 3.300 | 0 | 3.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
-0.004297 | ... | ... | 2.325 | 0 | 2.325 | 113000 | 0.025 | 0 | 0.025 | ... | ... | -0.004002 |
-0.009286 | ... | ... | 1.400 | 0 | 1.400 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.009282 |
-0.015455 | ... | ... | 0.675 | 0 | 0.675 | 115000 | 0.375 | 0 | 0.375 | ... | ... | -0.015476 |
-0.013284 | ... | ... | 0.250 | -0.025 | 0.225 | 116000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.013249 |
-0.006167 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.750 | 0 | 1.750 | ... | ... | -0.006267 |
-0.002435 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.700 | 0 | 2.700 | ... | ... | -0.001021 |
-0.002603 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.700 | 0 | 3.700 | ... | ... | -0.001399 |
-0.002733 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.700 | 0 | 4.700 | ... | ... | -0.001777 |
-0.002839 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.700 | 0 | 5.700 | ... | ... | -0.002155 |
-0.002929 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.700 | 0 | 6.700 | ... | ... | -0.002533 |
-0.003008 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.700 | 0 | 7.700 | ... | ... | -0.002911 |
-0.003077 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.700 | 0 | 8.700 | ... | ... | -0.003289 |
-0.003138 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.700 | 0 | 9.700 | ... | ... | -0.003666 |
-0.003195 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.700 | 0 | 10.700 | ... | ... | -0.004044 |
-0.003246 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.700 | 0 | 11.700 | ... | ... | -0.004422 |
-0.003293 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.700 | 0 | 12.700 | ... | ... | -0.0048 |
-0.003337 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.700 | 0 | 13.700 | ... | ... | -0.005177 |
-0.003378 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.700 | 0 | 14.700 | ... | ... | -0.005555 |
-0.003416 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.700 | 0 | 15.700 | ... | ... | -0.005932 |
-0.003453 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.700 | 0 | 16.700 | ... | ... | -0.00631 |
-0.003486 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.700 | 0 | 17.700 | ... | ... | -0.006687 |
-0.003519 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.700 | 0 | 18.700 | ... | ... | -0.007065 |
-0.00355 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.700 | 0 | 19.700 | ... | ... | -0.007442 |
-0.003578 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.700 | 0 | 20.700 | ... | ... | -0.007819 |
-0.003606 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.700 | 0 | 21.700 | ... | ... | -0.008197 |
-0.003633 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.700 | 0 | 22.700 | ... | ... | -0.008574 |
-0.003659 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.700 | 0 | 23.700 | ... | ... | -0.008951 |
-0.003683 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.700 | 0 | 24.700 | ... | ... | -0.009328 |
-0.003706 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.700 | 0 | 25.700 | ... | ... | -0.009705 |
-0.003729 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.700 | 0 | 26.700 | ... | ... | -0.010082 |
-0.003752 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.700 | 0 | 27.700 | ... | ... | -0.010459 |
-0.003772 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.700 | 0 | 28.700 | ... | ... | -0.010836 |
-0.003792 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.700 | 0 | 29.700 | ... | ... | -0.011213 |
-0.003812 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.700 | 0 | 30.700 | ... | ... | -0.011589 |
-0.00385 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.700 | 0 | 32.700 | ... | ... | -0.012343 |
-0.003885 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.700 | 0 | 34.700 | ... | ... | -0.013095 |
-0.003919 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.700 | 0 | 36.700 | ... | ... | -0.013848 |
-0.003951 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.700 | 0 | 38.700 | ... | ... | -0.0146 |
-0.003981 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.700 | 0 | 40.700 | ... | ... | -0.015352 |
-0.00401 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.700 | 0 | 42.700 | ... | ... | -0.016103 |
-0.004038 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.700 | 0 | 44.700 | ... | ... | -0.016853 |
-0.004064 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.700 | 0 | 46.700 | ... | ... | -0.017604 |
-0.004088 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.700 | 0 | 48.700 | ... | ... | -0.018354 |
-0.004113 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.700 | 0 | 50.700 | ... | ... | -0.019103 |
-0.004137 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.700 | 0 | 52.700 | ... | ... | -0.019853 |
-0.004159 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.700 | 0 | 54.700 | ... | ... | -0.020602 |
-0.00418 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.700 | 0 | 56.700 | ... | ... | -0.02135 |
-0.004201 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.700 | 0 | 58.700 | ... | ... | -0.022098 |
-0.004221 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.700 | 0 | 60.700 | ... | ... | -0.022846 |
-0.004241 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.700 | 0 | 62.700 | ... | ... | -0.023593 |
-0.00426 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.700 | 0 | 64.700 | ... | ... | -0.02434 |
-0.004278 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.700 | 0 | 66.700 | ... | ... | -0.025086 |
-0.004296 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.700 | 0 | 68.700 | ... | ... | -0.025832 |
-0.004314 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.700 | 0 | 70.700 | ... | ... | -0.026578 |
-0.004331 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.700 | 0 | 72.700 | ... | ... | -0.027323 |
-0.004347 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.700 | 0 | 74.700 | ... | ... | -0.028067 |
-0.004362 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.700 | 0 | 76.700 | ... | ... | -0.028811 |
-0.004378 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.700 | 0 | 78.700 | ... | ... | -0.029555 |
-0.004393 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.700 | 0 | 80.700 | ... | ... | -0.030298 |
-0.004408 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.700 | 0 | 82.700 | ... | ... | -0.031041 |
-0.004423 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.700 | 0 | 84.700 | ... | ... | -0.031783 |
-0.004437 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.700 | 0 | 86.700 | ... | ... | -0.032524 |
-0.00445 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.700 | 0 | 88.700 | ... | ... | -0.033265 |
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.