Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011913 | ... | ... | 77 | -0.300 | 76.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000889 |
-0.011562 | ... | ... | 75 | -0.300 | 74.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
-0.011207 | ... | ... | 73 | -0.300 | 72.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000884 |
-0.010849 | ... | ... | 71 | -0.300 | 70.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00088 |
-0.010488 | ... | ... | 69 | -0.300 | 68.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000877 |
-0.010124 | ... | ... | 67 | -0.300 | 66.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000874 |
-0.009757 | ... | ... | 65 | -0.300 | 64.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00087 |
-0.009387 | ... | ... | 63 | -0.300 | 62.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000867 |
-0.009015 | ... | ... | 61 | -0.300 | 60.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
-0.008641 | ... | ... | 59 | -0.300 | 58.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000859 |
-0.008265 | ... | ... | 57 | -0.300 | 56.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000855 |
-0.007887 | ... | ... | 55 | -0.300 | 54.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00085 |
-0.007508 | ... | ... | 53 | -0.300 | 52.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000846 |
-0.007127 | ... | ... | 51 | -0.300 | 50.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000841 |
-0.006744 | ... | ... | 49 | -0.300 | 48.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000836 |
-0.006359 | ... | ... | 47 | -0.300 | 46.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000831 |
-0.005974 | ... | ... | 45 | -0.300 | 44.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000826 |
-0.005586 | ... | ... | 43 | -0.300 | 42.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
-0.005198 | ... | ... | 41 | -0.300 | 40.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000815 |
-0.004807 | ... | ... | 39 | -0.300 | 38.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000809 |
-0.004416 | ... | ... | 37 | -0.300 | 36.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000802 |
-0.004022 | ... | ... | 35 | -0.300 | 34.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
-0.003627 | ... | ... | 33 | -0.300 | 32.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000788 |
-0.00323 | ... | ... | 31 | -0.300 | 30.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00078 |
-0.002831 | ... | ... | 29 | -0.300 | 28.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
-0.002429 | ... | ... | 27 | -0.300 | 26.700 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000763 |
-0.002023 | ... | ... | 25 | -0.300 | 24.700 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000754 |
-0.001613 | ... | ... | 23 | -0.300 | 22.700 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000744 |
-0.001197 | ... | ... | 21 | -0.300 | 20.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000733 |
-0.000772 | ... | ... | 19 | -0.300 | 18.700 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001276 |
-0.000334 | ... | ... | 17 | -0.300 | 16.700 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.002184 |
-0.001499 | ... | ... | 15.050 | -0.300 | 14.750 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.003658 |
-0.003119 | ... | ... | 13.125 | -0.300 | 12.825 | 124000 | 0.200 | 0 | 0.200 | ... | ... | -0.005966 |
-0.006383 | ... | ... | 11.300 | -0.300 | 11 | 126000 | 0.375 | 0 | 0.375 | ... | ... | -0.009 |
-0.009785 | ... | ... | 9.550 | -0.300 | 9.250 | 128000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.012113 |
-0.013394 | ... | ... | 7.900 | -0.275 | 7.625 | 130000 | 0.975 | 0 | 0.975 | ... | ... | -0.015125 |
-0.016697 | ... | ... | 6.425 | -0.275 | 6.150 | 132000 | 1.500 | 0.025 | 1.475 | ... | ... | -0.018149 |
-0.019271 | ... | ... | 5.100 | -0.250 | 4.850 | 134000 | 2.175 | 0.050 | 2.125 | ... | ... | -0.020292 |
-0.020701 | ... | ... | 3.950 | -0.225 | 3.725 | 136000 | 3.025 | 0.075 | 2.950 | ... | ... | -0.021382 |
-0.020837 | ... | ... | 2.975 | -0.200 | 2.775 | 138000 | 4.075 | 0.100 | 3.975 | ... | ... | -0.021408 |
-0.019931 | ... | ... | 2.200 | -0.175 | 2.025 | 140000 | 5.300 | 0.125 | 5.175 | ... | ... | -0.020305 |
-0.017966 | ... | ... | 1.575 | -0.150 | 1.425 | 142000 | 6.700 | 0.175 | 6.525 | ... | ... | -0.018406 |
-0.015406 | ... | ... | 1.100 | -0.125 | 0.975 | 144000 | 8.225 | 0.175 | 8.050 | ... | ... | -0.015785 |
-0.012618 | ... | ... | 0.750 | -0.100 | 0.650 | 146000 | 9.900 | 0.225 | 9.675 | ... | ... | -0.013283 |
-0.009942 | ... | ... | 0.500 | -0.075 | 0.425 | 148000 | 11.650 | 0.250 | 11.400 | ... | ... | -0.010654 |
-0.007605 | ... | ... | 0.325 | -0.050 | 0.275 | 150000 | 13.475 | 0.250 | 13.225 | ... | ... | -0.008358 |
-0.005639 | ... | ... | 0.200 | -0.025 | 0.175 | 152000 | 15.375 | 0.275 | 15.100 | ... | ... | -0.006924 |
-0.003785 | ... | ... | 0.125 | -0.025 | 0.100 | 154000 | 17.325 | 0.275 | 17.050 | ... | ... | -0.0063 |
-0.002244 | ... | ... | 0.075 | -0.025 | 0.050 | 156000 | 19.300 | 0.300 | 19 | ... | ... | -0.006151 |
-0.001304 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 21.300 | 0.300 | 21 | ... | ... | -0.006553 |
-0.001326 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 23.300 | 0.300 | 23 | ... | ... | -0.006953 |
-0.000756 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 25.300 | 0.300 | 25 | ... | ... | -0.00735 |
-0.000765 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 27.300 | 0.300 | 27 | ... | ... | -0.007746 |
-0.000774 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 29.300 | 0.300 | 29 | ... | ... | -0.008141 |
-0.000782 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 31.300 | 0.300 | 31 | ... | ... | -0.008535 |
-0.00079 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 33.300 | 0.300 | 33 | ... | ... | -0.008927 |
-0.000797 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 35.300 | 0.300 | 35 | ... | ... | -0.009319 |
-0.000804 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 37.300 | 0.300 | 37 | ... | ... | -0.00971 |
-0.00081 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 39.300 | 0.300 | 39 | ... | ... | -0.0101 |
-0.000816 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 41.300 | 0.300 | 41 | ... | ... | -0.010489 |
-0.000822 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 43.300 | 0.300 | 43 | ... | ... | -0.010878 |
-0.000828 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 45.300 | 0.300 | 45 | ... | ... | -0.011266 |
-0.000833 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 47.300 | 0.300 | 47 | ... | ... | -0.011654 |
-0.000838 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 49.300 | 0.300 | 49 | ... | ... | -0.012041 |
-0.000843 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 51.300 | 0.300 | 51 | ... | ... | -0.012427 |
-0.000848 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 53.300 | 0.300 | 53 | ... | ... | -0.012813 |
-0.000853 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 55.300 | 0.300 | 55 | ... | ... | -0.013199 |
-0.000857 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 57.300 | 0.300 | 57 | ... | ... | -0.013584 |
-0.000861 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59.300 | 0.300 | 59 | ... | ... | -0.013969 |
-0.000865 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61.300 | 0.300 | 61 | ... | ... | -0.014353 |
-0.000869 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63.300 | 0.300 | 63 | ... | ... | -0.014736 |
-0.000873 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65.300 | 0.300 | 65 | ... | ... | -0.01512 |
-0.000877 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67.300 | 0.300 | 67 | ... | ... | -0.015503 |
-0.000881 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69.300 | 0.300 | 69 | ... | ... | -0.015885 |
-0.000884 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71.300 | 0.300 | 71 | ... | ... | -0.016267 |
-0.000888 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73.300 | 0.300 | 73 | ... | ... | -0.016648 |
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.