Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017058 | ... | ... | 58.750 | -0.200 | 58.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
-0.016494 | ... | ... | 56.750 | -0.200 | 56.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
-0.015928 | ... | ... | 54.750 | -0.200 | 54.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
-0.015359 | ... | ... | 52.750 | -0.200 | 52.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
-0.014788 | ... | ... | 50.750 | -0.200 | 50.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
-0.014214 | ... | ... | 48.750 | -0.200 | 48.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003108 |
-0.013638 | ... | ... | 46.750 | -0.200 | 46.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
-0.013061 | ... | ... | 44.750 | -0.200 | 44.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
-0.012483 | ... | ... | 42.750 | -0.200 | 42.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
-0.011903 | ... | ... | 40.750 | -0.200 | 40.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
-0.011322 | ... | ... | 38.750 | -0.200 | 38.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
-0.01074 | ... | ... | 36.750 | -0.200 | 36.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
-0.010157 | ... | ... | 34.750 | -0.200 | 34.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
-0.009573 | ... | ... | 32.750 | -0.200 | 32.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
-0.008988 | ... | ... | 30.750 | -0.200 | 30.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
-0.008402 | ... | ... | 28.750 | -0.200 | 28.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
-0.008109 | ... | ... | 27.750 | -0.200 | 27.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
-0.007816 | ... | ... | 26.750 | -0.200 | 26.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
-0.007522 | ... | ... | 25.750 | -0.200 | 25.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
-0.007229 | ... | ... | 24.750 | -0.200 | 24.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
-0.006935 | ... | ... | 23.750 | -0.200 | 23.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
-0.006642 | ... | ... | 22.750 | -0.200 | 22.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
-0.006348 | ... | ... | 21.750 | -0.200 | 21.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002744 |
-0.006054 | ... | ... | 20.750 | -0.200 | 20.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
-0.00576 | ... | ... | 19.750 | -0.200 | 19.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002701 |
-0.005466 | ... | ... | 18.750 | -0.200 | 18.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
-0.005172 | ... | ... | 17.750 | -0.200 | 17.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
-0.004877 | ... | ... | 16.750 | -0.200 | 16.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
-0.004583 | ... | ... | 15.750 | -0.200 | 15.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
-0.004288 | ... | ... | 14.750 | -0.200 | 14.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
-0.003994 | ... | ... | 13.750 | -0.200 | 13.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
-0.003699 | ... | ... | 12.750 | -0.200 | 12.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
-0.003405 | ... | ... | 11.750 | -0.200 | 11.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
-0.00311 | ... | ... | 10.750 | -0.200 | 10.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
-0.002815 | ... | ... | 9.750 | -0.200 | 9.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
-0.002521 | ... | ... | 8.750 | -0.200 | 8.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
-0.002226 | ... | ... | 7.750 | -0.200 | 7.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
-0.001931 | ... | ... | 6.750 | -0.200 | 6.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
-0.001636 | ... | ... | 5.750 | -0.200 | 5.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
-0.001342 | ... | ... | 4.750 | -0.200 | 4.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
-0.001047 | ... | ... | 3.750 | -0.200 | 3.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
-0.003398 | ... | ... | 2.775 | -0.200 | 2.575 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.003126 |
-0.008711 | ... | ... | 1.875 | -0.200 | 1.675 | 115000 | 0.125 | 0 | 0.125 | ... | ... | -0.008711 |
-0.01152 | ... | ... | 1 | -0.150 | 0.850 | 116000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.011547 |
-0.012915 | ... | ... | 0.500 | -0.125 | 0.375 | 117000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.012892 |
-0.008531 | ... | ... | 0.200 | -0.075 | 0.125 | 118000 | 1.575 | 0.125 | 1.450 | ... | ... | -0.008528 |
-0.006969 | ... | ... | 0.125 | -0.050 | 0.075 | 119000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.007078 |
-0.003357 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 3.475 | 0.200 | 3.275 | ... | ... | -0.003785 |
-0.00206 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.450 | 0.200 | 4.250 | ... | ... | -0.001312 |
-0.002145 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.450 | 0.200 | 5.250 | ... | ... | -0.001607 |
-0.002216 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.450 | 0.200 | 6.250 | ... | ... | -0.001902 |
-0.002278 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.450 | 0.200 | 7.250 | ... | ... | -0.002197 |
-0.002331 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.450 | 0.200 | 8.250 | ... | ... | -0.002491 |
-0.00238 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.450 | 0.200 | 9.250 | ... | ... | -0.002786 |
-0.002424 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.450 | 0.200 | 10.250 | ... | ... | -0.003081 |
-0.002463 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.450 | 0.200 | 11.250 | ... | ... | -0.003375 |
-0.002501 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.450 | 0.200 | 12.250 | ... | ... | -0.00367 |
-0.002534 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.450 | 0.200 | 13.250 | ... | ... | -0.003965 |
-0.002566 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.450 | 0.200 | 14.250 | ... | ... | -0.004259 |
-0.002596 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.450 | 0.200 | 15.250 | ... | ... | -0.004554 |
-0.002624 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.450 | 0.200 | 16.250 | ... | ... | -0.004849 |
-0.00265 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.450 | 0.200 | 17.250 | ... | ... | -0.005143 |
-0.002675 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.450 | 0.200 | 18.250 | ... | ... | -0.005437 |
-0.002699 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.450 | 0.200 | 19.250 | ... | ... | -0.005732 |
-0.002721 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.450 | 0.200 | 20.250 | ... | ... | -0.006026 |
-0.002742 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.450 | 0.200 | 21.250 | ... | ... | -0.00632 |
-0.002763 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.450 | 0.200 | 22.250 | ... | ... | -0.006615 |
-0.002783 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.450 | 0.200 | 23.250 | ... | ... | -0.006909 |
-0.002801 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.450 | 0.200 | 24.250 | ... | ... | -0.007203 |
-0.002819 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.007497 |
-0.002837 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.450 | 0.200 | 26.250 | ... | ... | -0.007791 |
-0.002854 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.450 | 0.200 | 27.250 | ... | ... | -0.008085 |
-0.00287 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.450 | 0.200 | 28.250 | ... | ... | -0.008379 |
-0.002886 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.450 | 0.200 | 29.250 | ... | ... | -0.008673 |
-0.002901 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.450 | 0.200 | 30.250 | ... | ... | -0.008967 |
-0.002915 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.450 | 0.200 | 31.250 | ... | ... | -0.009261 |
-0.00293 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 32.450 | 0.200 | 32.250 | ... | ... | -0.009554 |
-0.002944 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.450 | 0.200 | 33.250 | ... | ... | -0.009848 |
-0.002957 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 34.450 | 0.200 | 34.250 | ... | ... | -0.010141 |
-0.00297 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.450 | 0.200 | 35.250 | ... | ... | -0.010435 |
-0.002995 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.450 | 0.200 | 37.250 | ... | ... | -0.011022 |
-0.003019 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.450 | 0.200 | 39.250 | ... | ... | -0.011608 |
-0.003041 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.450 | 0.200 | 41.250 | ... | ... | -0.012194 |
-0.003063 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.450 | 0.200 | 43.250 | ... | ... | -0.01278 |
-0.003084 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.450 | 0.200 | 45.250 | ... | ... | -0.013366 |
-0.003103 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.450 | 0.200 | 47.250 | ... | ... | -0.013952 |
-0.003122 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.450 | 0.200 | 49.250 | ... | ... | -0.014537 |
-0.003141 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.450 | 0.200 | 51.250 | ... | ... | -0.015121 |
-0.003158 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.450 | 0.200 | 53.250 | ... | ... | -0.015706 |
-0.003175 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.450 | 0.200 | 55.250 | ... | ... | -0.01629 |
-0.003191 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.450 | 0.200 | 57.250 | ... | ... | -0.016873 |
-0.003207 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.450 | 0.200 | 59.250 | ... | ... | -0.017457 |
-0.003222 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.450 | 0.200 | 61.250 | ... | ... | -0.01804 |
-0.003237 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.450 | 0.200 | 63.250 | ... | ... | -0.018623 |
-0.003251 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.450 | 0.200 | 65.250 | ... | ... | -0.019205 |
-0.003265 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.450 | 0.200 | 67.250 | ... | ... | -0.019787 |
-0.003278 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.450 | 0.200 | 69.250 | ... | ... | -0.020369 |
-0.003292 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.450 | 0.200 | 71.250 | ... | ... | -0.02095 |
-0.003304 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.450 | 0.200 | 73.250 | ... | ... | -0.021531 |
-0.003316 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.450 | 0.200 | 75.250 | ... | ... | -0.022112 |
-0.003328 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.450 | 0.200 | 77.250 | ... | ... | -0.022692 |
-0.00334 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.450 | 0.200 | 79.250 | ... | ... | -0.023272 |
-0.003351 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.450 | 0.200 | 81.250 | ... | ... | -0.023851 |
-0.003363 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.450 | 0.200 | 83.250 | ... | ... | -0.024431 |
-0.003374 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.450 | 0.200 | 85.250 | ... | ... | -0.02501 |
-0.003384 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.450 | 0.200 | 87.250 | ... | ... | -0.025588 |
-0.003395 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.450 | 0.200 | 89.250 | ... | ... | -0.026166 |
-0.003405 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.450 | 0.200 | 91.250 | ... | ... | -0.026744 |
-0.003414 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.450 | 0.200 | 93.250 | ... | ... | -0.027321 |
-0.003424 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.450 | 0.200 | 95.250 | ... | ... | -0.027898 |
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.