Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017431 | ... | ... | 58.250 | -0.550 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
-0.016853 | ... | ... | 56.250 | -0.550 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
-0.016271 | ... | ... | 54.250 | -0.550 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
-0.015686 | ... | ... | 52.250 | -0.550 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
-0.015098 | ... | ... | 50.250 | -0.550 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
-0.014506 | ... | ... | 48.250 | -0.550 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002033 |
-0.013912 | ... | ... | 46.250 | -0.550 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
-0.013315 | ... | ... | 44.250 | -0.550 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
-0.012717 | ... | ... | 42.250 | -0.550 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
-0.012116 | ... | ... | 40.250 | -0.550 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
-0.011514 | ... | ... | 38.250 | -0.550 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
-0.01091 | ... | ... | 36.250 | -0.550 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
-0.010305 | ... | ... | 34.250 | -0.550 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
-0.009699 | ... | ... | 32.250 | -0.550 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
-0.009091 | ... | ... | 30.250 | -0.550 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
-0.008787 | ... | ... | 29.250 | -0.550 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
-0.008483 | ... | ... | 28.250 | -0.550 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001873 |
-0.008178 | ... | ... | 27.250 | -0.550 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
-0.007873 | ... | ... | 26.250 | -0.550 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001851 |
-0.007568 | ... | ... | 25.250 | -0.550 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
-0.007263 | ... | ... | 24.250 | -0.550 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
-0.006958 | ... | ... | 23.250 | -0.550 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
-0.006652 | ... | ... | 22.250 | -0.550 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
-0.006347 | ... | ... | 21.250 | -0.550 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
-0.006041 | ... | ... | 20.250 | -0.550 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
-0.005735 | ... | ... | 19.250 | -0.550 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
-0.005429 | ... | ... | 18.250 | -0.550 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
-0.005123 | ... | ... | 17.250 | -0.550 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
-0.004816 | ... | ... | 16.250 | -0.550 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
-0.00451 | ... | ... | 15.250 | -0.550 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
-0.004204 | ... | ... | 14.250 | -0.550 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001667 |
-0.003897 | ... | ... | 13.250 | -0.550 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
-0.00359 | ... | ... | 12.250 | -0.550 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
-0.003284 | ... | ... | 11.250 | -0.550 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
-0.002977 | ... | ... | 10.250 | -0.550 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
-0.00267 | ... | ... | 9.250 | -0.550 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
-0.002363 | ... | ... | 8.250 | -0.550 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001502 |
-0.002057 | ... | ... | 7.250 | -0.550 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
-0.00175 | ... | ... | 6.250 | -0.550 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
-0.003143 | ... | ... | 5.250 | -0.525 | 4.725 | 109000 | 0.025 | 0 | 0.025 | ... | ... | -0.002359 |
-0.005406 | ... | ... | 4.300 | -0.525 | 3.775 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.005111 |
-0.008571 | ... | ... | 3.375 | -0.500 | 2.875 | 111000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008542 |
-0.012351 | ... | ... | 2.525 | -0.450 | 2.075 | 112000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.01242 |
-0.015051 | ... | ... | 1.775 | -0.375 | 1.400 | 113000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.015098 |
-0.015659 | ... | ... | 1.175 | -0.300 | 0.875 | 114000 | 1.175 | 0.250 | 0.925 | ... | ... | -0.015638 |
-0.01393 | ... | ... | 0.700 | -0.200 | 0.500 | 115000 | 1.800 | 0.350 | 1.450 | ... | ... | -0.013859 |
-0.011081 | ... | ... | 0.400 | -0.125 | 0.275 | 116000 | 2.550 | 0.400 | 2.150 | ... | ... | -0.010351 |
-0.00716 | ... | ... | 0.200 | -0.075 | 0.125 | 117000 | 3.425 | 0.475 | 2.950 | ... | ... | -0.007294 |
-0.00393 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 4.350 | 0.525 | 3.825 | ... | ... | -0.00443 |
-0.002422 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 5.300 | 0.525 | 4.775 | ... | ... | -0.001627 |
-0.001446 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 6.300 | 0.550 | 5.750 | ... | ... | -0.001934 |
-0.001487 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0.550 | 6.750 | ... | ... | -0.002241 |
-0.001523 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0.550 | 7.750 | ... | ... | -0.002548 |
-0.001556 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0.550 | 8.750 | ... | ... | -0.002854 |
-0.001585 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0.550 | 9.750 | ... | ... | -0.003161 |
-0.001611 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0.550 | 10.750 | ... | ... | -0.003468 |
-0.001636 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0.550 | 11.750 | 12 | 12 | -0.003775 |
-0.001658 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0.550 | 12.750 | ... | ... | -0.004081 |
-0.001679 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | -0.004388 |
-0.001699 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0.550 | 14.750 | ... | ... | -0.004695 |
-0.001718 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0.550 | 15.750 | ... | ... | -0.005001 |
-0.001735 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0.550 | 16.750 | ... | ... | -0.005308 |
-0.001751 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0.550 | 17.750 | ... | ... | -0.005614 |
-0.001767 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0.550 | 18.750 | ... | ... | -0.00592 |
-0.001782 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0.550 | 19.750 | ... | ... | -0.006227 |
-0.001796 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0.550 | 20.750 | ... | ... | -0.006533 |
-0.00181 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0.550 | 21.750 | ... | ... | -0.006839 |
-0.001823 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0.550 | 22.750 | ... | ... | -0.007145 |
-0.001835 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0.550 | 23.750 | ... | ... | -0.007451 |
-0.001847 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0.550 | 24.750 | ... | ... | -0.007757 |
-0.001858 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0.550 | 25.750 | ... | ... | -0.008063 |
-0.00187 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0.550 | 26.750 | ... | ... | -0.008368 |
-0.00188 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0.550 | 27.750 | ... | ... | -0.008674 |
-0.001891 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0.550 | 28.750 | ... | ... | -0.00898 |
-0.0019 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0.550 | 29.750 | ... | ... | -0.009285 |
-0.00191 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0.550 | 30.750 | ... | ... | -0.009591 |
-0.00192 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0.550 | 31.750 | ... | ... | -0.009896 |
-0.001938 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0.550 | 33.750 | ... | ... | -0.010506 |
-0.001955 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0.550 | 35.750 | ... | ... | -0.011117 |
-0.001971 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0.550 | 37.750 | ... | ... | -0.011726 |
-0.001986 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0.550 | 39.750 | ... | ... | -0.012336 |
-0.002 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0.550 | 41.750 | ... | ... | -0.012945 |
-0.002015 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0.550 | 43.750 | ... | ... | -0.013553 |
-0.002028 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0.550 | 45.750 | ... | ... | -0.014161 |
-0.00204 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0.550 | 47.750 | ... | ... | -0.014769 |
-0.002052 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0.550 | 49.750 | ... | ... | -0.015376 |
-0.002064 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0.550 | 51.750 | ... | ... | -0.015983 |
-0.002076 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0.550 | 53.750 | ... | ... | -0.016589 |
-0.002086 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0.550 | 55.750 | ... | ... | -0.017195 |
-0.002097 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0.550 | 57.750 | ... | ... | -0.0178 |
-0.002107 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0.550 | 59.750 | ... | ... | -0.018405 |
-0.002117 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0.550 | 61.750 | ... | ... | -0.01901 |
-0.002126 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0.550 | 63.750 | ... | ... | -0.019614 |
-0.002136 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0.550 | 65.750 | ... | ... | -0.020217 |
-0.002145 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0.550 | 67.750 | ... | ... | -0.02082 |
-0.002153 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0.550 | 69.750 | ... | ... | -0.021423 |
-0.002162 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0.550 | 71.750 | ... | ... | -0.022025 |
-0.00217 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0.550 | 73.750 | ... | ... | -0.022626 |
-0.002178 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0.550 | 75.750 | ... | ... | -0.023228 |
-0.002186 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0.550 | 77.750 | ... | ... | -0.023828 |
-0.002193 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0.550 | 79.750 | ... | ... | -0.024428 |
-0.002201 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0.550 | 81.750 | ... | ... | -0.025028 |
-0.002208 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0.550 | 83.750 | ... | ... | -0.025627 |
-0.002215 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0.550 | 85.750 | ... | ... | -0.026225 |
-0.002222 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0.550 | 87.750 | ... | ... | -0.026823 |
-0.002229 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0.550 | 89.750 | ... | ... | -0.027421 |
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.