Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007132 | ... | ... | 61.750 | 1.500 | 63.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
-0.006939 | ... | ... | 59.750 | 1.500 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
-0.006741 | ... | ... | 57.750 | 1.500 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
-0.006539 | ... | ... | 55.750 | 1.500 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
-0.006334 | ... | ... | 53.750 | 1.500 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
-0.006125 | ... | ... | 51.750 | 1.500 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
-0.005914 | ... | ... | 49.750 | 1.500 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
-0.005699 | ... | ... | 47.750 | 1.500 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
-0.005482 | ... | ... | 45.750 | 1.500 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
-0.005263 | ... | ... | 43.750 | 1.500 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
-0.005041 | ... | ... | 41.750 | 1.500 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
-0.004818 | ... | ... | 39.750 | 1.500 | 41.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
-0.004593 | ... | ... | 37.750 | 1.500 | 39.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
-0.004366 | ... | ... | 35.750 | 1.500 | 37.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
-0.004138 | ... | ... | 33.750 | 1.500 | 35.250 | 90000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000257 |
-0.003909 | ... | ... | 31.750 | 1.500 | 33.250 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000454 |
-0.003679 | ... | ... | 29.750 | 1.500 | 31.250 | 94000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000449 |
-0.003447 | ... | ... | 27.750 | 1.500 | 29.250 | 96000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.000783 |
-0.003215 | ... | ... | 25.750 | 1.500 | 27.250 | 98000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001342 |
-0.002982 | ... | ... | 23.750 | 1.500 | 25.250 | 100000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.001811 |
-0.002748 | ... | ... | 21.800 | 1.450 | 23.250 | 102000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.002421 |
-0.002926 | ... | ... | 19.925 | 1.400 | 21.325 | 104000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.003116 |
-0.003216 | ... | ... | 18.125 | 1.300 | 19.425 | 106000 | 0.475 | -0.200 | 0.675 | ... | ... | -0.004004 |
-0.003951 | ... | ... | 16.375 | 1.250 | 17.625 | 108000 | 0.675 | -0.250 | 0.925 | ... | ... | -0.004985 |
-0.004893 | ... | ... | 14.725 | 1.175 | 15.900 | 110000 | 0.925 | -0.325 | 1.250 | ... | ... | -0.005981 |
-0.00594 | ... | ... | 13.150 | 1.100 | 14.250 | 112000 | 1.250 | -0.400 | 1.650 | ... | ... | -0.007028 |
-0.007001 | ... | ... | 11.650 | 1.025 | 12.675 | 114000 | 1.650 | -0.475 | 2.125 | ... | ... | -0.008035 |
-0.008066 | ... | ... | 10.275 | 0.925 | 11.200 | 116000 | 2.150 | -0.550 | 2.700 | ... | ... | -0.009003 |
-0.009048 | ... | ... | 9 | 0.825 | 9.825 | 118000 | 2.750 | -0.625 | 3.375 | ... | ... | -0.009852 |
-0.009936 | ... | ... | 7.825 | 0.750 | 8.575 | 120000 | 3.425 | -0.725 | 4.150 | ... | ... | -0.010468 |
-0.010568 | ... | ... | 6.750 | 0.650 | 7.400 | 122000 | 4.225 | -0.800 | 5.025 | ... | ... | -0.010931 |
-0.011026 | ... | ... | 5.775 | 0.575 | 6.350 | 124000 | 5.125 | -0.900 | 6.025 | ... | ... | -0.011159 |
-0.011246 | ... | ... | 4.900 | 0.500 | 5.400 | 126000 | 6.150 | -0.950 | 7.100 | ... | ... | -0.011195 |
-0.011282 | ... | ... | 4.150 | 0.425 | 4.575 | 128000 | 7.250 | -1.050 | 8.300 | ... | ... | -0.010951 |
-0.011058 | ... | ... | 3.475 | 0.350 | 3.825 | 130000 | 8.475 | -1.100 | 9.575 | ... | ... | -0.010552 |
-0.010655 | ... | ... | 2.875 | 0.300 | 3.175 | 132000 | 9.775 | -1.175 | 10.950 | ... | ... | -0.009932 |
-0.010124 | ... | ... | 2.375 | 0.250 | 2.625 | 134000 | 11.175 | -1.225 | 12.400 | ... | ... | -0.009193 |
-0.009456 | ... | ... | 1.950 | 0.200 | 2.150 | 136000 | 12.675 | -1.275 | 13.950 | ... | ... | -0.008402 |
-0.00871 | ... | ... | 1.600 | 0.150 | 1.750 | 138000 | 14.225 | -1.325 | 15.550 | ... | ... | -0.007482 |
-0.007951 | ... | ... | 1.300 | 0.125 | 1.425 | 140000 | 15.875 | -1.350 | 17.225 | ... | ... | -0.006656 |
-0.007047 | ... | ... | 1.025 | 0.100 | 1.125 | 142000 | 17.575 | -1.375 | 18.950 | ... | ... | -0.005829 |
-0.006252 | ... | ... | 0.825 | 0.075 | 0.900 | 144000 | 19.325 | -1.400 | 20.725 | ... | ... | -0.005055 |
-0.005535 | ... | ... | 0.650 | 0.075 | 0.725 | 146000 | 21.125 | -1.425 | 22.550 | ... | ... | -0.004392 |
-0.004663 | ... | ... | 0.525 | 0.025 | 0.550 | 148000 | 22.975 | -1.450 | 24.425 | ... | ... | -0.003894 |
-0.003953 | ... | ... | 0.400 | 0.025 | 0.425 | 150000 | 24.850 | -1.475 | 26.325 | ... | ... | -0.003477 |
-0.003494 | ... | ... | 0.325 | 0.025 | 0.350 | 152000 | 26.800 | -1.475 | 28.275 | ... | ... | -0.003441 |
-0.002761 | ... | ... | 0.250 | 0 | 0.250 | 154000 | 28.750 | -1.500 | 30.250 | ... | ... | -0.003398 |
-0.002365 | ... | ... | 0.200 | 0 | 0.200 | 156000 | 30.750 | -1.500 | 32.250 | ... | ... | -0.003632 |
-0.001919 | ... | ... | 0.150 | 0 | 0.150 | 158000 | 32.750 | -1.500 | 34.250 | ... | ... | -0.003866 |
-0.001685 | ... | ... | 0.100 | 0.025 | 0.125 | 160000 | 34.750 | -1.500 | 36.250 | ... | ... | -0.0041 |
-0.001135 | ... | ... | 0.075 | 0 | 0.075 | 162000 | 36.750 | -1.500 | 38.250 | ... | ... | -0.004333 |
-0.001146 | ... | ... | 0.075 | 0 | 0.075 | 164000 | 38.750 | -1.500 | 40.250 | ... | ... | -0.004566 |
-0.000833 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 40.750 | -1.500 | 42.250 | ... | ... | -0.004798 |
-0.000474 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 42.750 | -1.500 | 44.250 | ... | ... | -0.00503 |
-0.000478 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 44.750 | -1.500 | 46.250 | ... | ... | -0.005262 |
-0.000481 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 46.750 | -1.500 | 48.250 | ... | ... | -0.005493 |
-0.000484 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 48.750 | -1.500 | 50.250 | ... | ... | -0.005724 |
-0.000272 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.750 | -1.500 | 52.250 | ... | ... | -0.005954 |
-0.000273 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.750 | -1.500 | 54.250 | ... | ... | -0.006184 |
-0.000275 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.750 | -1.500 | 56.250 | ... | ... | -0.006413 |
-0.000276 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.750 | -1.500 | 58.250 | ... | ... | -0.006642 |
-0.000277 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.750 | -1.500 | 60.250 | ... | ... | -0.00687 |
-0.000279 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.750 | -1.500 | 62.250 | ... | ... | -0.007098 |
-0.00028 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.750 | -1.500 | 64.250 | ... | ... | -0.007325 |
-0.000281 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.750 | -1.500 | 66.250 | ... | ... | -0.007552 |
-0.000283 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.750 | -1.500 | 68.250 | ... | ... | -0.007778 |
-0.000284 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.750 | -1.500 | 70.250 | ... | ... | -0.008003 |
-0.000285 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | -1.500 | 72.250 | ... | ... | -0.008229 |
-0.000286 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | -1.500 | 74.250 | ... | ... | -0.008453 |
-0.000287 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | -1.500 | 76.250 | ... | ... | -0.008677 |
-0.000288 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | -1.500 | 78.250 | ... | ... | -0.008901 |
-0.000289 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | -1.500 | 80.250 | ... | ... | -0.009124 |
-0.00029 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | -1.500 | 82.250 | ... | ... | -0.009346 |
-0.000291 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | -1.500 | 84.250 | ... | ... | -0.009568 |
-0.000292 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | -1.500 | 86.250 | ... | ... | -0.009789 |
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.