Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.015818 | ... | ... | 130.650 | -0.400 | 130.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000747 |
-0.015604 | ... | ... | 128.650 | -0.400 | 128.250 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000745 |
-0.015388 | ... | ... | 126.650 | -0.400 | 126.250 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000744 |
-0.015171 | ... | ... | 124.650 | -0.400 | 124.250 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000742 |
-0.014951 | ... | ... | 122.650 | -0.400 | 122.250 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000741 |
-0.01473 | ... | ... | 120.650 | -0.400 | 120.250 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000739 |
-0.014507 | ... | ... | 118.650 | -0.400 | 118.250 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000737 |
-0.014282 | ... | ... | 116.650 | -0.400 | 116.250 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000736 |
-0.014056 | ... | ... | 114.650 | -0.400 | 114.250 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000734 |
-0.013828 | ... | ... | 112.650 | -0.400 | 112.250 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000732 |
-0.0136 | ... | ... | 110.650 | -0.400 | 110.250 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.00073 |
-0.013369 | ... | ... | 108.650 | -0.400 | 108.250 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000729 |
-0.013138 | ... | ... | 106.650 | -0.400 | 106.250 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000727 |
-0.012905 | ... | ... | 104.650 | -0.400 | 104.250 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000725 |
-0.012671 | ... | ... | 102.650 | -0.400 | 102.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000723 |
-0.012436 | ... | ... | 100.650 | -0.400 | 100.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000721 |
-0.012201 | ... | ... | 98.650 | -0.400 | 98.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000719 |
-0.011964 | ... | ... | 96.650 | -0.400 | 96.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000717 |
-0.011726 | ... | ... | 94.650 | -0.400 | 94.250 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000714 |
-0.011487 | ... | ... | 92.650 | -0.400 | 92.250 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000712 |
-0.011248 | ... | ... | 90.650 | -0.400 | 90.250 | 154000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00071 |
-0.011007 | ... | ... | 88.650 | -0.400 | 88.250 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000707 |
-0.010766 | ... | ... | 86.650 | -0.400 | 86.250 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001263 |
-0.010524 | ... | ... | 84.650 | -0.400 | 84.250 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001258 |
-0.010282 | ... | ... | 82.650 | -0.400 | 82.250 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.001754 |
-0.010039 | ... | ... | 80.650 | -0.400 | 80.250 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001747 |
-0.009795 | ... | ... | 78.650 | -0.400 | 78.250 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001739 |
-0.009551 | ... | ... | 76.650 | -0.400 | 76.250 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.002192 |
-0.009306 | ... | ... | 74.650 | -0.400 | 74.250 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002181 |
-0.00906 | ... | ... | 72.650 | -0.400 | 72.250 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.002602 |
-0.008814 | ... | ... | 70.650 | -0.400 | 70.250 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.002998 |
-0.008568 | ... | ... | 68.650 | -0.400 | 68.250 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.002981 |
-0.008321 | ... | ... | 66.650 | -0.400 | 66.250 | 178000 | 0.175 | 0 | 0.175 | ... | ... | -0.003353 |
-0.008073 | ... | ... | 64.650 | -0.400 | 64.250 | 180000 | 0.200 | 0 | 0.200 | ... | ... | -0.003706 |
-0.007826 | ... | ... | 62.650 | -0.400 | 62.250 | 182000 | 0.225 | 0 | 0.225 | ... | ... | -0.004042 |
-0.007577 | ... | ... | 60.650 | -0.400 | 60.250 | 184000 | 0.250 | 0 | 0.250 | ... | ... | -0.004361 |
-0.007329 | ... | ... | 58.650 | -0.400 | 58.250 | 186000 | 0.275 | 0 | 0.275 | ... | ... | -0.004665 |
-0.00708 | ... | ... | 56.650 | -0.400 | 56.250 | 188000 | 0.325 | 0 | 0.325 | ... | ... | -0.005272 |
-0.007052 | ... | ... | 54.675 | -0.400 | 54.275 | 190000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.005839 |
-0.007021 | ... | ... | 52.675 | -0.375 | 52.300 | 192000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.006371 |
-0.006989 | ... | ... | 50.725 | -0.400 | 50.325 | 194000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.00687 |
-0.007168 | ... | ... | 48.750 | -0.375 | 48.375 | 196000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.007337 |
-0.007339 | ... | ... | 46.800 | -0.375 | 46.425 | 198000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.008025 |
-0.007706 | ... | ... | 44.875 | -0.375 | 44.500 | 200000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.008662 |
-0.008252 | ... | ... | 42.950 | -0.350 | 42.600 | 202000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.009477 |
-0.008768 | ... | ... | 41.050 | -0.350 | 40.700 | 204000 | 0.875 | 0.050 | 0.825 | ... | ... | -0.010223 |
-0.009437 | ... | ... | 39.150 | -0.325 | 38.825 | 206000 | 1 | 0.075 | 0.925 | ... | ... | -0.011106 |
-0.01006 | ... | ... | 37.275 | -0.325 | 36.950 | 208000 | 1.125 | 0.100 | 1.025 | ... | ... | -0.011906 |
-0.010972 | ... | ... | 35.400 | -0.275 | 35.125 | 210000 | 1.300 | 0.125 | 1.175 | ... | ... | -0.012983 |
-0.011807 | ... | ... | 33.575 | -0.275 | 33.300 | 212000 | 1.475 | 0.150 | 1.325 | ... | ... | -0.013942 |
-0.012866 | ... | ... | 31.750 | -0.225 | 31.525 | 214000 | 1.650 | 0.150 | 1.500 | ... | ... | -0.014791 |
-0.013816 | ... | ... | 29.975 | -0.225 | 29.750 | 216000 | 1.875 | 0.175 | 1.700 | ... | ... | -0.015826 |
-0.014925 | ... | ... | 28.225 | -0.200 | 28.025 | 218000 | 2.150 | 0.200 | 1.950 | ... | ... | -0.016992 |
-0.01602 | ... | ... | 26.525 | -0.200 | 26.325 | 220000 | 2.425 | 0.200 | 2.225 | ... | ... | -0.017987 |
-0.017197 | ... | ... | 24.875 | -0.200 | 24.675 | 222000 | 2.750 | 0.200 | 2.550 | ... | ... | -0.019055 |
-0.018304 | ... | ... | 23.275 | -0.225 | 23.050 | 224000 | 3.100 | 0.175 | 2.925 | 3.150 | 3.150 | -0.020041 |
-0.019424 | ... | ... | 21.700 | -0.225 | 21.475 | 226000 | 3.500 | 0.175 | 3.325 | 3.275 | 3.275 | -0.021031 |
-0.020613 | ... | ... | 20.175 | -0.200 | 19.975 | 228000 | 3.950 | 0.175 | 3.775 | ... | ... | -0.021986 |
-0.021643 | ... | ... | 18.675 | -0.175 | 18.500 | 230000 | 4.475 | 0.225 | 4.250 | 4.475 | 4.475 | -0.022963 |
-0.022585 | ... | ... | 17.250 | -0.175 | 17.075 | 232000 | 5.025 | 0.225 | 4.800 | 5 | 4.750 | -0.02375 |
-0.023567 | ... | ... | 15.925 | -0.175 | 15.750 | 234000 | 5.650 | 0.225 | 5.425 | 5.300 | 5.300 | -0.024493 |
-0.024321 | ... | ... | 14.650 | -0.200 | 14.450 | 236000 | 6.325 | 0.200 | 6.125 | 5.975 | 5.975 | -0.025085 |
-0.02498 | ... | ... | 13.400 | -0.175 | 13.225 | 238000 | 7.075 | 0.225 | 6.850 | 6.700 | 6.700 | -0.025577 |
-0.025454 | ... | ... | 12.225 | -0.175 | 12.050 | 240000 | 7.875 | 0.225 | 7.650 | 7.250 | 7.250 | -0.02588 |
-0.025798 | ... | ... | 11.075 | -0.125 | 10.950 | 242000 | 8.725 | 0.275 | 8.450 | 8.650 | 8.650 | -0.025985 |
-0.025868 | 9.875 | 9.700 | 9.975 | -0.100 | 9.875 | 244000 | 9.625 | 0.275 | 9.350 | 9.600 | 9.150 | -0.025882 |
-0.025792 | ... | ... | 8.950 | -0.075 | 8.875 | 246000 | 10.575 | 0.300 | 10.275 | ... | ... | -0.025565 |
-0.025498 | ... | ... | 8 | -0.075 | 7.925 | 248000 | 11.600 | 0.300 | 11.300 | 10.750 | 10.750 | -0.025098 |
-0.025056 | ... | ... | 7.100 | -0.050 | 7.050 | 250000 | 12.700 | 0.325 | 12.375 | ... | ... | -0.024484 |
-0.024474 | ... | ... | 6.300 | -0.050 | 6.250 | 252000 | 13.875 | 0.350 | 13.525 | ... | ... | -0.023733 |
-0.023692 | ... | ... | 5.550 | -0.050 | 5.500 | 254000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.022787 |
-0.022884 | 5.350 | 5.350 | 4.875 | -0.025 | 4.850 | 256000 | 16.425 | 0.375 | 16.050 | ... | ... | -0.021821 |
-0.021921 | ... | ... | 4.275 | -0.025 | 4.250 | 258000 | 17.800 | 0.375 | 17.425 | ... | ... | -0.020708 |
-0.020921 | 3.900 | 3.900 | 3.750 | -0.025 | 3.725 | 260000 | 19.250 | 0.400 | 18.850 | 18.325 | 18.325 | -0.019566 |
-0.019931 | 3.450 | 3.450 | 3.275 | 0 | 3.275 | 262000 | 20.750 | 0.400 | 20.350 | ... | ... | -0.018341 |
-0.018786 | ... | ... | 2.850 | 0 | 2.850 | 264000 | 22.325 | 0.400 | 21.925 | ... | ... | -0.017176 |
-0.017738 | ... | ... | 2.475 | 0.025 | 2.500 | 266000 | 23.950 | 0.425 | 23.525 | ... | ... | -0.016016 |
-0.016597 | ... | ... | 2.175 | 0 | 2.175 | 268000 | 25.600 | 0.400 | 25.200 | ... | ... | -0.014778 |
-0.015521 | ... | ... | 1.900 | 0 | 1.900 | 270000 | 27.300 | 0.400 | 26.900 | ... | ... | -0.013615 |
-0.014562 | ... | ... | 1.650 | 0.025 | 1.675 | 272000 | 29.050 | 0.400 | 28.650 | ... | ... | -0.012579 |
-0.013453 | ... | ... | 1.450 | 0 | 1.450 | 274000 | 30.825 | 0.400 | 30.425 | ... | ... | -0.011566 |
-0.01253 | ... | ... | 1.250 | 0.025 | 1.275 | 276000 | 32.650 | 0.425 | 32.225 | ... | ... | -0.010766 |
-0.01167 | ... | ... | 1.100 | 0.025 | 1.125 | 278000 | 34.475 | 0.425 | 34.050 | ... | ... | -0.009883 |
-0.010903 | ... | ... | 0.975 | 0.025 | 1 | 280000 | 36.325 | 0.400 | 35.925 | ... | ... | -0.009101 |
-0.010051 | ... | ... | 0.850 | 0.025 | 0.875 | 282000 | 38.225 | 0.425 | 37.800 | ... | ... | -0.008632 |
-0.009329 | ... | ... | 0.750 | 0.025 | 0.775 | 284000 | 40.125 | 0.425 | 39.700 | ... | ... | -0.00813 |
-0.008769 | ... | ... | 0.675 | 0.025 | 0.700 | 286000 | 42.025 | 0.400 | 41.625 | ... | ... | -0.007595 |
-0.008161 | ... | ... | 0.600 | 0.025 | 0.625 | 288000 | 43.950 | 0.400 | 43.550 | ... | ... | -0.007237 |
-0.007502 | ... | ... | 0.550 | 0 | 0.550 | 290000 | 45.900 | 0.400 | 45.500 | ... | ... | -0.007072 |
-0.007057 | ... | ... | 0.475 | 0.025 | 0.500 | 292000 | 47.850 | 0.400 | 47.450 | ... | ... | -0.006899 |
-0.006581 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 49.825 | 0.400 | 49.425 | ... | ... | -0.006934 |
-0.00636 | ... | ... | 0.400 | 0.025 | 0.425 | 296000 | 51.800 | 0.425 | 51.375 | ... | ... | -0.006968 |
-0.00583 | ... | ... | 0.350 | 0.025 | 0.375 | 298000 | 53.775 | 0.400 | 53.375 | ... | ... | -0.007 |
-0.005575 | ... | ... | 0.325 | 0.025 | 0.350 | 300000 | 55.750 | 0.400 | 55.350 | ... | ... | -0.00703 |
-0.005306 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 57.750 | 0.400 | 57.350 | ... | ... | -0.007281 |
-0.005024 | ... | ... | 0.275 | 0.025 | 0.300 | 304000 | 59.750 | 0.400 | 59.350 | ... | ... | -0.007531 |
-0.004727 | ... | ... | 0.250 | 0.025 | 0.275 | 306000 | 61.750 | 0.400 | 61.350 | ... | ... | -0.007782 |
-0.004417 | ... | ... | 0.250 | 0 | 0.250 | 308000 | 63.750 | 0.400 | 63.350 | ... | ... | -0.008032 |
-0.004446 | ... | ... | 0.225 | 0.025 | 0.250 | 310000 | 65.750 | 0.400 | 65.350 | ... | ... | -0.008282 |
-0.004116 | ... | ... | 0.200 | 0.025 | 0.225 | 312000 | 67.750 | 0.400 | 67.350 | ... | ... | -0.008533 |
-0.003771 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 69.750 | 0.400 | 69.350 | ... | ... | -0.008783 |
-0.003793 | ... | ... | 0.200 | 0 | 0.200 | 316000 | 71.750 | 0.400 | 71.350 | ... | ... | -0.009032 |
-0.003428 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 73.750 | 0.400 | 73.350 | ... | ... | -0.009282 |
-0.003446 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 75.750 | 0.400 | 75.350 | ... | ... | -0.009532 |
-0.003464 | ... | ... | 0.150 | 0.025 | 0.175 | 322000 | 77.750 | 0.400 | 77.350 | ... | ... | -0.009781 |
-0.003075 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 79.750 | 0.400 | 79.350 | ... | ... | -0.01003 |
-0.003089 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 81.750 | 0.400 | 81.350 | ... | ... | -0.010279 |
-0.003103 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 83.750 | 0.400 | 83.350 | ... | ... | -0.010528 |
-0.003117 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 85.750 | 0.400 | 85.350 | ... | ... | -0.010777 |
-0.0027 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 87.750 | 0.400 | 87.350 | ... | ... | -0.011026 |
-0.002711 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 89.750 | 0.400 | 89.350 | ... | ... | -0.011274 |
-0.002722 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 91.750 | 0.400 | 91.350 | ... | ... | -0.011522 |
-0.002733 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 93.750 | 0.400 | 93.350 | ... | ... | -0.01177 |
-0.002743 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 95.750 | 0.400 | 95.350 | ... | ... | -0.012018 |
-0.002754 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 97.750 | 0.400 | 97.350 | ... | ... | -0.012266 |
-0.002302 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 99.750 | 0.400 | 99.350 | ... | ... | -0.012514 |
-0.00231 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 101.750 | 0.400 | 101.350 | ... | ... | -0.012761 |
-0.002318 | ... | ... | 0.075 | 0.025 | 0.100 | 348000 | 103.750 | 0.400 | 103.350 | ... | ... | -0.013008 |
-0.002325 | ... | ... | 0.075 | 0.025 | 0.100 | 350000 | 105.750 | 0.400 | 105.350 | ... | ... | -0.013255 |
-0.002333 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 107.750 | 0.400 | 107.350 | ... | ... | -0.013502 |
-0.00234 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 109.750 | 0.400 | 109.350 | ... | ... | -0.013749 |
-0.002348 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 111.750 | 0.400 | 111.350 | ... | ... | -0.013995 |
-0.002355 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 113.750 | 0.400 | 113.350 | ... | ... | -0.014242 |
-0.002362 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 115.750 | 0.400 | 115.350 | ... | ... | -0.014488 |
-0.002369 | ... | ... | 0.075 | 0.025 | 0.100 | 362000 | 117.750 | 0.400 | 117.350 | ... | ... | -0.014734 |
-0.002375 | ... | ... | 0.075 | 0.025 | 0.100 | 364000 | 119.750 | 0.400 | 119.350 | ... | ... | -0.014979 |
-0.001876 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 121.750 | 0.400 | 121.350 | ... | ... | -0.015225 |
-0.001881 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 123.750 | 0.400 | 123.350 | ... | ... | -0.01547 |
-0.001886 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 125.750 | 0.400 | 125.350 | ... | ... | -0.015715 |
-0.001891 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 127.750 | 0.400 | 127.350 | ... | ... | -0.015961 |
-0.001896 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 129.750 | 0.400 | 129.350 | ... | ... | -0.016205 |
-0.0019 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 131.750 | 0.400 | 131.350 | ... | ... | -0.01645 |
-0.001905 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 133.750 | 0.400 | 133.350 | ... | ... | -0.016694 |
-0.00191 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 135.750 | 0.400 | 135.350 | ... | ... | -0.016939 |
-0.001914 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 137.750 | 0.400 | 137.350 | ... | ... | -0.017183 |
-0.001919 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 139.750 | 0.400 | 139.350 | ... | ... | -0.017426 |
-0.001923 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 141.750 | 0.400 | 141.350 | ... | ... | -0.01767 |
-0.001927 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 143.750 | 0.400 | 143.350 | ... | ... | -0.017913 |
-0.001932 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 145.750 | 0.400 | 145.350 | ... | ... | -0.018157 |
-0.001936 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 147.750 | 0.400 | 147.350 | ... | ... | -0.0184 |
-0.00194 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 149.750 | 0.400 | 149.350 | ... | ... | -0.018642 |
-0.001944 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 151.750 | 0.400 | 151.350 | ... | ... | -0.018885 |
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.