Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011348 | ... | ... | 157.500 | 0 | 157.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
-0.011248 | ... | ... | 155.500 | 0 | 155.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
-0.011145 | ... | ... | 153.500 | 0 | 153.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
-0.011039 | ... | ... | 151.500 | 0 | 151.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
-0.010931 | ... | ... | 149.500 | 0 | 149.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
-0.01082 | ... | ... | 147.500 | 0 | 147.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
-0.010707 | ... | ... | 145.500 | 0 | 145.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
-0.010592 | ... | ... | 143.500 | 0 | 143.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
-0.010475 | ... | ... | 141.500 | 0 | 141.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
-0.010356 | ... | ... | 139.500 | 0 | 139.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
-0.010235 | ... | ... | 137.500 | 0 | 137.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
-0.010112 | ... | ... | 135.500 | 0 | 135.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
-0.009987 | ... | ... | 133.500 | 0 | 133.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
-0.009861 | ... | ... | 131.500 | 0 | 131.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
-0.009733 | ... | ... | 129.500 | 0 | 129.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
-0.009604 | ... | ... | 127.500 | 0 | 127.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
-0.009473 | ... | ... | 125.500 | 0 | 125.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
-0.009341 | ... | ... | 123.500 | 0 | 123.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
-0.009208 | ... | ... | 121.500 | 0 | 121.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
-0.009073 | ... | ... | 119.500 | 0 | 119.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
-0.008937 | ... | ... | 117.500 | 0 | 117.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
-0.0088 | ... | ... | 115.500 | 0 | 115.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
-0.008662 | ... | ... | 113.500 | 0 | 113.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
-0.008523 | ... | ... | 111.500 | 0 | 111.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
-0.008383 | ... | ... | 109.500 | 0 | 109.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
-0.008242 | ... | ... | 107.500 | 0 | 107.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
-0.008101 | ... | ... | 105.500 | 0 | 105.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
-0.007958 | ... | ... | 103.500 | 0 | 103.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
-0.007814 | ... | ... | 101.500 | 0 | 101.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
-0.00767 | ... | ... | 99.500 | 0 | 99.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
-0.007525 | ... | ... | 97.500 | 0 | 97.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
-0.007379 | ... | ... | 95.500 | 0 | 95.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
-0.007233 | ... | ... | 93.500 | 0 | 93.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
-0.007086 | ... | ... | 91.500 | 0 | 91.500 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.000347 |
-0.006938 | ... | ... | 89.500 | 0 | 89.500 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.000346 |
-0.00679 | ... | ... | 87.500 | 0 | 87.500 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.000345 |
-0.006641 | ... | ... | 85.500 | 0 | 85.500 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.000344 |
-0.006492 | ... | ... | 83.500 | 0 | 83.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.000343 |
-0.006342 | ... | ... | 81.500 | 0 | 81.500 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.000611 |
-0.006191 | ... | ... | 79.500 | 0 | 79.500 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.000608 |
-0.00604 | ... | ... | 77.500 | 0 | 77.500 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.000847 |
-0.005889 | ... | ... | 75.500 | 0 | 75.500 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.001067 |
-0.005737 | ... | ... | 73.500 | 0 | 73.500 | 192000 | 0.125 | 0 | 0.125 | ... | ... | -0.001272 |
-0.005585 | ... | ... | 71.500 | 0 | 71.500 | 194000 | 0.150 | 0 | 0.150 | ... | ... | -0.001466 |
-0.005433 | ... | ... | 69.500 | 0 | 69.500 | 196000 | 0.175 | 0 | 0.175 | ... | ... | -0.001649 |
-0.00528 | ... | ... | 67.500 | 0 | 67.500 | 198000 | 0.225 | 0 | 0.225 | ... | ... | -0.002001 |
-0.005127 | ... | ... | 65.500 | 0 | 65.500 | 200000 | 0.275 | 0 | 0.275 | ... | ... | -0.002329 |
-0.004973 | ... | ... | 63.500 | 0 | 63.500 | 202000 | 0.325 | 0 | 0.325 | ... | ... | -0.002635 |
-0.004819 | ... | ... | 61.500 | 0 | 61.500 | 204000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002922 |
-0.004665 | ... | ... | 59.500 | 0 | 59.500 | 206000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003336 |
-0.00451 | ... | ... | 57.500 | 0 | 57.500 | 208000 | 0.550 | 0 | 0.550 | ... | ... | -0.003854 |
-0.004444 | ... | ... | 55.525 | 0 | 55.525 | 210000 | 0.650 | 0 | 0.650 | ... | ... | -0.004332 |
-0.004553 | ... | ... | 53.600 | 0 | 53.600 | 212000 | 0.775 | 0 | 0.775 | ... | ... | -0.004892 |
-0.004657 | ... | ... | 51.675 | 0 | 51.675 | 214000 | 0.900 | 0 | 0.900 | ... | ... | -0.005409 |
-0.004926 | ... | ... | 49.800 | 0 | 49.800 | 216000 | 1.050 | 0 | 1.050 | ... | ... | -0.005989 |
-0.005183 | ... | ... | 47.925 | 0 | 47.925 | 218000 | 1.225 | 0 | 1.225 | ... | ... | -0.006619 |
-0.005588 | ... | ... | 46.100 | 0 | 46.100 | 220000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.007195 |
-0.006124 | ... | ... | 44.325 | 0 | 44.325 | 222000 | 1.625 | 0 | 1.625 | ... | ... | -0.007894 |
-0.006628 | ... | ... | 42.550 | 0 | 42.550 | 224000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.008527 |
-0.007239 | ... | ... | 40.825 | 0 | 40.825 | 226000 | 2.125 | 0 | 2.125 | ... | ... | -0.009251 |
-0.007872 | ... | ... | 39.125 | 0 | 39.125 | 228000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.009901 |
-0.008519 | ... | ... | 37.450 | 0 | 37.450 | 230000 | 2.725 | 0 | 2.725 | ... | ... | -0.010616 |
-0.009232 | ... | ... | 35.825 | 0 | 35.825 | 232000 | 3.075 | 0 | 3.075 | ... | ... | -0.011314 |
-0.009938 | ... | ... | 34.250 | -0.025 | 34.225 | 234000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.011988 |
-0.010682 | ... | ... | 32.675 | 0 | 32.675 | 236000 | 3.875 | 0 | 3.875 | ... | ... | -0.012688 |
-0.011399 | ... | ... | 31.175 | -0.025 | 31.150 | 238000 | 4.325 | 0 | 4.325 | ... | ... | -0.013348 |
-0.012132 | ... | ... | 29.700 | -0.025 | 29.675 | 240000 | 4.800 | -0.025 | 4.825 | ... | ... | -0.013963 |
-0.012868 | ... | ... | 28.250 | 0 | 28.250 | 242000 | 5.325 | 0 | 5.325 | ... | ... | -0.014576 |
-0.013554 | ... | ... | 26.850 | 0 | 26.850 | 244000 | 5.875 | -0.025 | 5.900 | ... | ... | -0.015133 |
-0.014226 | ... | ... | 25.500 | 0 | 25.500 | 246000 | 6.475 | -0.025 | 6.500 | ... | ... | -0.015672 |
-0.014838 | ... | ... | 24.200 | -0.025 | 24.175 | 248000 | 7.125 | 0 | 7.125 | ... | ... | -0.016184 |
-0.015423 | ... | ... | 22.925 | -0.025 | 22.900 | 250000 | 7.800 | -0.025 | 7.825 | ... | ... | -0.016626 |
-0.015975 | ... | ... | 21.700 | -0.025 | 21.675 | 252000 | 8.525 | -0.025 | 8.550 | ... | ... | -0.017031 |
-0.016489 | ... | ... | 20.500 | 0 | 20.500 | 254000 | 9.300 | 0 | 9.300 | ... | ... | -0.017396 |
-0.016927 | ... | ... | 19.350 | 0 | 19.350 | 256000 | 10.100 | 0 | 10.100 | ... | ... | -0.017682 |
-0.01732 | ... | ... | 18.250 | 0 | 18.250 | 258000 | 10.950 | 0 | 10.950 | ... | ... | -0.017921 |
-0.017634 | ... | ... | 17.200 | -0.025 | 17.175 | 260000 | 11.825 | -0.025 | 11.850 | ... | ... | -0.01808 |
-0.017933 | ... | ... | 16.200 | -0.025 | 16.175 | 262000 | 12.775 | 0 | 12.775 | ... | ... | -0.018223 |
-0.018151 | ... | ... | 15.225 | -0.025 | 15.200 | 264000 | 13.750 | 0 | 13.750 | ... | ... | -0.018284 |
-0.01832 | ... | ... | 14.300 | -0.025 | 14.275 | 266000 | 14.750 | -0.025 | 14.775 | ... | ... | -0.018265 |
-0.01841 | ... | ... | 13.400 | -0.025 | 13.375 | 268000 | 15.825 | 0 | 15.825 | ... | ... | -0.01823 |
-0.018486 | ... | ... | 12.550 | 0 | 12.550 | 270000 | 16.925 | 0 | 16.925 | ... | ... | -0.018118 |
-0.018454 | ... | ... | 11.750 | -0.025 | 11.725 | 272000 | 18.050 | -0.025 | 18.075 | ... | ... | -0.01793 |
-0.018414 | ... | ... | 10.975 | 0 | 10.975 | 274000 | 19.250 | 0 | 19.250 | ... | ... | -0.017736 |
-0.01827 | ... | ... | 10.250 | -0.025 | 10.225 | 276000 | 20.450 | -0.025 | 20.475 | ... | ... | -0.017439 |
-0.018127 | ... | ... | 9.575 | -0.025 | 9.550 | 278000 | 21.725 | 0 | 21.725 | ... | ... | -0.017144 |
-0.017921 | ... | ... | 8.900 | 0 | 8.900 | 280000 | 23.025 | 0 | 23.025 | ... | ... | -0.016789 |
-0.017656 | ... | ... | 8.300 | -0.025 | 8.275 | 282000 | 24.350 | -0.025 | 24.375 | ... | ... | -0.016377 |
-0.017373 | ... | ... | 7.700 | 0 | 7.700 | 284000 | 25.725 | 0 | 25.725 | ... | ... | -0.015949 |
-0.017039 | ... | ... | 7.150 | 0 | 7.150 | 286000 | 27.125 | 0 | 27.125 | ... | ... | -0.015475 |
-0.01666 | ... | ... | 6.650 | -0.025 | 6.625 | 288000 | 28.550 | -0.025 | 28.575 | ... | ... | -0.014957 |
-0.016237 | ... | ... | 6.150 | -0.025 | 6.125 | 290000 | 30.025 | -0.025 | 30.050 | ... | ... | -0.014445 |
-0.015824 | ... | ... | 5.700 | -0.025 | 5.675 | 292000 | 31.525 | -0.025 | 31.550 | ... | ... | -0.013903 |
-0.015381 | ... | ... | 5.275 | -0.025 | 5.250 | 294000 | 33.050 | -0.025 | 33.075 | ... | ... | -0.013335 |
-0.014914 | ... | ... | 4.875 | -0.025 | 4.850 | 296000 | 34.625 | 0 | 34.625 | ... | ... | -0.012798 |
-0.014428 | ... | ... | 4.500 | -0.025 | 4.475 | 298000 | 36.200 | -0.025 | 36.225 | ... | ... | -0.012199 |
-0.013929 | ... | ... | 4.125 | 0 | 4.125 | 300000 | 37.825 | 0 | 37.825 | ... | ... | -0.011647 |
-0.013423 | ... | ... | 3.800 | 0 | 3.800 | 302000 | 39.475 | 0 | 39.475 | ... | ... | -0.011097 |
-0.012917 | ... | ... | 3.500 | 0 | 3.500 | 304000 | 41.125 | -0.025 | 41.150 | ... | ... | -0.010497 |
-0.012352 | ... | ... | 3.225 | -0.025 | 3.200 | 306000 | 42.825 | 0 | 42.825 | ... | ... | -0.009972 |
-0.011864 | ... | ... | 2.950 | 0 | 2.950 | 308000 | 44.550 | 0 | 44.550 | ... | ... | -0.009469 |
-0.011325 | ... | ... | 2.725 | -0.025 | 2.700 | 310000 | 46.275 | 0 | 46.275 | ... | ... | -0.00893 |
-0.01081 | ... | ... | 2.475 | 0 | 2.475 | 312000 | 48.025 | -0.025 | 48.050 | ... | ... | -0.008424 |
-0.010326 | ... | ... | 2.275 | 0 | 2.275 | 314000 | 49.825 | 0 | 49.825 | ... | ... | -0.00803 |
-0.0098 | ... | ... | 2.075 | 0 | 2.075 | 316000 | 51.625 | 0 | 51.625 | ... | ... | -0.007614 |
-0.009316 | ... | ... | 1.900 | 0 | 1.900 | 318000 | 53.425 | 0 | 53.425 | ... | ... | -0.007175 |
-0.008794 | ... | ... | 1.750 | -0.025 | 1.725 | 320000 | 55.275 | 0 | 55.275 | ... | ... | -0.006871 |
-0.008326 | ... | ... | 1.575 | 0 | 1.575 | 322000 | 57.125 | 0 | 57.125 | ... | ... | -0.006554 |
-0.007923 | ... | ... | 1.450 | 0 | 1.450 | 324000 | 58.975 | -0.025 | 59 | ... | ... | -0.006224 |
-0.007389 | ... | ... | 1.325 | -0.025 | 1.300 | 326000 | 60.875 | 0 | 60.875 | ... | ... | -0.006049 |
-0.007032 | ... | ... | 1.200 | 0 | 1.200 | 328000 | 62.775 | 0 | 62.775 | ... | ... | -0.005867 |
-0.006542 | ... | ... | 1.100 | -0.025 | 1.075 | 330000 | 64.700 | 0 | 64.700 | ... | ... | -0.005766 |
-0.006136 | ... | ... | 1 | -0.025 | 0.975 | 332000 | 66.625 | 0 | 66.625 | ... | ... | -0.005662 |
-0.005826 | ... | ... | 0.900 | 0 | 0.900 | 334000 | 68.575 | 0 | 68.575 | ... | ... | -0.005642 |
-0.005374 | ... | ... | 0.825 | -0.025 | 0.800 | 336000 | 70.525 | 0 | 70.525 | ... | ... | -0.005621 |
-0.005025 | ... | ... | 0.750 | -0.025 | 0.725 | 338000 | 72.500 | 0 | 72.500 | ... | ... | -0.005688 |
-0.004792 | ... | ... | 0.675 | 0 | 0.675 | 340000 | 74.500 | 0 | 74.500 | ... | ... | -0.005843 |
-0.00441 | ... | ... | 0.600 | 0 | 0.600 | 342000 | 76.500 | 0 | 76.500 | ... | ... | -0.005998 |
-0.004151 | ... | ... | 0.550 | 0 | 0.550 | 344000 | 78.500 | 0 | 78.500 | ... | ... | -0.006153 |
-0.00388 | ... | ... | 0.500 | 0 | 0.500 | 346000 | 80.500 | 0 | 80.500 | ... | ... | -0.006307 |
-0.003597 | ... | ... | 0.450 | 0 | 0.450 | 348000 | 82.500 | 0 | 82.500 | ... | ... | -0.006462 |
-0.003299 | ... | ... | 0.400 | 0 | 0.400 | 350000 | 84.500 | 0 | 84.500 | ... | ... | -0.006616 |
-0.002988 | ... | ... | 0.375 | -0.025 | 0.350 | 352000 | 86.500 | 0 | 86.500 | ... | ... | -0.006771 |
-0.002832 | ... | ... | 0.325 | 0 | 0.325 | 354000 | 88.500 | 0 | 88.500 | ... | ... | -0.006925 |
-0.002672 | ... | ... | 0.300 | 0 | 0.300 | 356000 | 90.500 | 0 | 90.500 | ... | ... | -0.007079 |
-0.002505 | ... | ... | 0.275 | 0 | 0.275 | 358000 | 92.500 | 0 | 92.500 | ... | ... | -0.007233 |
-0.002144 | ... | ... | 0.250 | -0.025 | 0.225 | 360000 | 94.500 | 0 | 94.500 | ... | ... | -0.007386 |
-0.002153 | ... | ... | 0.225 | 0 | 0.225 | 362000 | 96.500 | 0 | 96.500 | ... | ... | -0.00754 |
-0.001967 | ... | ... | 0.200 | 0 | 0.200 | 364000 | 98.500 | 0 | 98.500 | ... | ... | -0.007693 |
-0.001773 | ... | ... | 0.175 | 0 | 0.175 | 366000 | 100.500 | 0 | 100.500 | ... | ... | -0.007847 |
-0.001571 | ... | ... | 0.150 | 0 | 0.150 | 368000 | 102.500 | 0 | 102.500 | ... | ... | -0.008 |
-0.001576 | ... | ... | 0.150 | 0 | 0.150 | 370000 | 104.500 | 0 | 104.500 | ... | ... | -0.008153 |
-0.001363 | ... | ... | 0.125 | 0 | 0.125 | 372000 | 106.500 | 0 | 106.500 | ... | ... | -0.008306 |
-0.001139 | ... | ... | 0.125 | -0.025 | 0.100 | 374000 | 108.500 | 0 | 108.500 | ... | ... | -0.008458 |
-0.001143 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 110.500 | 0 | 110.500 | ... | ... | -0.008611 |
-0.001146 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 112.500 | 0 | 112.500 | ... | ... | -0.008763 |
-0.000906 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 114.500 | 0 | 114.500 | ... | ... | -0.008915 |
-0.000909 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 116.500 | 0 | 116.500 | ... | ... | -0.009067 |
-0.000911 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 118.500 | 0 | 118.500 | ... | ... | -0.009219 |
-0.000651 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 120.500 | 0 | 120.500 | ... | ... | -0.009371 |
-0.000653 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 122.500 | 0 | 122.500 | ... | ... | -0.009522 |
-0.000654 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 124.500 | 0 | 124.500 | ... | ... | -0.009674 |
-0.000656 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 126.500 | 0 | 126.500 | ... | ... | -0.009825 |
-0.000365 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 128.500 | 0 | 128.500 | ... | ... | -0.009976 |
-0.000366 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 130.500 | 0 | 130.500 | ... | ... | -0.010127 |
-0.000367 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 132.500 | 0 | 132.500 | ... | ... | -0.010277 |
-0.000368 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 134.500 | 0 | 134.500 | ... | ... | -0.010428 |
-0.000369 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 136.500 | 0 | 136.500 | ... | ... | -0.010578 |
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.