Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.014111 | ... | ... | 131.575 | -0.400 | 131.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.001126 |
-0.013925 | ... | ... | 129.575 | -0.400 | 129.175 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.001124 |
-0.013737 | ... | ... | 127.575 | -0.400 | 127.175 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.001122 |
-0.013546 | ... | ... | 125.575 | -0.400 | 125.175 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.001119 |
-0.013354 | ... | ... | 123.575 | -0.400 | 123.175 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.001117 |
-0.01316 | ... | ... | 121.575 | -0.400 | 121.175 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.001114 |
-0.012965 | ... | ... | 119.575 | -0.400 | 119.175 | 126000 | 0.050 | 0 | 0.050 | ... | ... | -0.001111 |
-0.012768 | ... | ... | 117.575 | -0.400 | 117.175 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.001108 |
-0.012569 | ... | ... | 115.575 | -0.400 | 115.175 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.001106 |
-0.012369 | ... | ... | 113.575 | -0.400 | 113.175 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.001103 |
-0.012168 | ... | ... | 111.575 | -0.400 | 111.175 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.0011 |
-0.011965 | ... | ... | 109.575 | -0.400 | 109.175 | 136000 | 0.075 | 0 | 0.075 | ... | ... | -0.001538 |
-0.011761 | ... | ... | 107.575 | -0.400 | 107.175 | 138000 | 0.100 | 0 | 0.100 | ... | ... | -0.001946 |
-0.011556 | ... | ... | 105.575 | -0.400 | 105.175 | 140000 | 0.100 | 0 | 0.100 | ... | ... | -0.00194 |
-0.01135 | ... | ... | 103.575 | -0.400 | 103.175 | 142000 | 0.100 | 0 | 0.100 | ... | ... | -0.001933 |
-0.011143 | ... | ... | 101.575 | -0.400 | 101.175 | 144000 | 0.100 | 0 | 0.100 | ... | ... | -0.001927 |
-0.010935 | ... | ... | 99.575 | -0.400 | 99.175 | 146000 | 0.100 | 0 | 0.100 | ... | ... | -0.001921 |
-0.010725 | ... | ... | 97.575 | -0.400 | 97.175 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.001914 |
-0.010515 | ... | ... | 95.575 | -0.400 | 95.175 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.001907 |
-0.010304 | ... | ... | 93.575 | -0.400 | 93.175 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.0019 |
-0.010093 | ... | ... | 91.575 | -0.400 | 91.175 | 154000 | 0.100 | 0 | 0.100 | ... | ... | -0.001893 |
-0.00988 | ... | ... | 89.575 | -0.400 | 89.175 | 156000 | 0.100 | 0 | 0.100 | ... | ... | -0.001886 |
-0.009667 | ... | ... | 87.575 | -0.400 | 87.175 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.001879 |
-0.009453 | ... | ... | 85.575 | -0.400 | 85.175 | 160000 | 0.100 | 0 | 0.100 | ... | ... | -0.001871 |
-0.009238 | ... | ... | 83.575 | -0.400 | 83.175 | 162000 | 0.125 | 0 | 0.125 | ... | ... | -0.002235 |
-0.009023 | ... | ... | 81.575 | -0.400 | 81.175 | 164000 | 0.150 | 0 | 0.150 | ... | ... | -0.002579 |
-0.008807 | ... | ... | 79.575 | -0.400 | 79.175 | 166000 | 0.150 | 0 | 0.150 | ... | ... | -0.002567 |
-0.00859 | ... | ... | 77.575 | -0.400 | 77.175 | 168000 | 0.175 | 0 | 0.175 | ... | ... | -0.002891 |
-0.008373 | ... | ... | 75.575 | -0.400 | 75.175 | 170000 | 0.200 | 0 | 0.200 | ... | ... | -0.003201 |
-0.008156 | ... | ... | 73.575 | -0.400 | 73.175 | 172000 | 0.225 | 0 | 0.225 | ... | ... | -0.003496 |
-0.007938 | ... | ... | 71.575 | -0.400 | 71.175 | 174000 | 0.250 | 0 | 0.250 | ... | ... | -0.003779 |
-0.007719 | ... | ... | 69.575 | -0.400 | 69.175 | 176000 | 0.275 | 0 | 0.275 | ... | ... | -0.004049 |
-0.0075 | ... | ... | 67.575 | -0.400 | 67.175 | 178000 | 0.300 | 0 | 0.300 | ... | ... | -0.004308 |
-0.00728 | ... | ... | 65.575 | -0.400 | 65.175 | 180000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.004826 |
-0.007061 | ... | ... | 63.575 | -0.400 | 63.175 | 182000 | 0.375 | 0 | 0.375 | ... | ... | -0.005056 |
-0.00684 | ... | ... | 61.575 | -0.400 | 61.175 | 184000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.005528 |
-0.006797 | ... | ... | 59.600 | -0.400 | 59.200 | 186000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.005973 |
-0.006752 | ... | ... | 57.625 | -0.400 | 57.225 | 188000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.006394 |
-0.006706 | ... | ... | 55.650 | -0.400 | 55.250 | 190000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.006791 |
-0.006831 | ... | ... | 53.675 | -0.375 | 53.300 | 192000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.007166 |
-0.00712 | ... | ... | 51.725 | -0.350 | 51.375 | 194000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.007725 |
-0.007231 | ... | ... | 49.775 | -0.350 | 49.425 | 196000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.008246 |
-0.007499 | ... | ... | 47.850 | -0.350 | 47.500 | 198000 | 0.875 | 0.075 | 0.800 | ... | ... | -0.00892 |
-0.007913 | ... | ... | 45.950 | -0.350 | 45.600 | 200000 | 0.975 | 0.075 | 0.900 | ... | ... | -0.009543 |
-0.008459 | ... | ... | 44.050 | -0.325 | 43.725 | 202000 | 1.075 | 0.075 | 1 | ... | ... | -0.010118 |
-0.008973 | ... | ... | 42.175 | -0.325 | 41.850 | 204000 | 1.200 | 0.075 | 1.125 | ... | ... | -0.010808 |
-0.009597 | ... | ... | 40.300 | -0.300 | 40 | 206000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.011591 |
-0.010177 | ... | ... | 38.450 | -0.300 | 38.150 | 208000 | 1.500 | 0.100 | 1.400 | ... | ... | -0.0123 |
-0.010974 | ... | ... | 36.650 | -0.300 | 36.350 | 210000 | 1.675 | 0.100 | 1.575 | ... | ... | -0.013075 |
-0.011828 | ... | ... | 34.850 | -0.275 | 34.575 | 212000 | 1.900 | 0.125 | 1.775 | ... | ... | -0.014024 |
-0.01272 | ... | ... | 33.075 | -0.250 | 32.825 | 214000 | 2.125 | 0.150 | 1.975 | ... | ... | -0.014865 |
-0.013742 | ... | ... | 31.350 | -0.225 | 31.125 | 216000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.015827 |
-0.014755 | ... | ... | 29.650 | -0.200 | 29.450 | 218000 | 2.700 | 0.200 | 2.500 | ... | ... | -0.016766 |
-0.015744 | ... | ... | 27.950 | -0.150 | 27.800 | 220000 | 3.025 | 0.225 | 2.800 | ... | ... | -0.017669 |
-0.016784 | ... | ... | 26.350 | -0.150 | 26.200 | 222000 | 3.400 | 0.225 | 3.175 | ... | ... | -0.018614 |
-0.017761 | ... | ... | 24.800 | -0.175 | 24.625 | 224000 | 3.800 | 0.200 | 3.600 | ... | ... | -0.019484 |
-0.018742 | ... | ... | 23.350 | -0.250 | 23.100 | 226000 | 4.250 | 0.150 | 4.100 | ... | ... | -0.020348 |
-0.019625 | ... | ... | 21.900 | -0.300 | 21.600 | 228000 | 4.725 | 0.100 | 4.625 | 4.425 | 4.425 | -0.021106 |
-0.020543 | ... | ... | 20.475 | -0.300 | 20.175 | 230000 | 5.250 | 0.075 | 5.175 | ... | ... | -0.021819 |
-0.021327 | ... | ... | 19.050 | -0.275 | 18.775 | 232000 | 5.850 | 0.125 | 5.725 | ... | ... | -0.022535 |
-0.022099 | ... | ... | 17.725 | -0.275 | 17.450 | 234000 | 6.475 | 0.125 | 6.350 | 6.250 | 6.250 | -0.023095 |
-0.02277 | ... | ... | 16.400 | -0.225 | 16.175 | 236000 | 7.175 | 0.175 | 7 | ... | ... | -0.023618 |
-0.023328 | ... | ... | 15.175 | -0.225 | 14.950 | 238000 | 7.900 | 0.175 | 7.725 | ... | ... | -0.023965 |
-0.02382 | ... | ... | 13.975 | -0.175 | 13.800 | 240000 | 8.700 | 0.200 | 8.500 | 8.500 | 8.500 | -0.024246 |
-0.02412 | ... | ... | 12.825 | -0.150 | 12.675 | 242000 | 9.575 | 0.250 | 9.325 | ... | ... | -0.024448 |
-0.024338 | ... | ... | 11.725 | -0.100 | 11.625 | 244000 | 10.475 | 0.300 | 10.175 | ... | ... | -0.024453 |
-0.024411 | ... | ... | 10.650 | -0.025 | 10.625 | 246000 | 11.425 | 0.350 | 11.075 | 11.100 | 11.050 | -0.024314 |
-0.024339 | ... | ... | 9.675 | 0 | 9.675 | 248000 | 12.450 | 0.400 | 12.050 | ... | ... | -0.024085 |
-0.024123 | ... | ... | 8.775 | 0 | 8.775 | 250000 | 13.500 | 0.375 | 13.125 | ... | ... | -0.023657 |
-0.023765 | ... | ... | 7.950 | -0.025 | 7.925 | 252000 | 14.625 | 0.375 | 14.250 | ... | ... | -0.023144 |
-0.023268 | ... | ... | 7.175 | -0.050 | 7.125 | 254000 | 15.800 | 0.350 | 15.450 | ... | ... | -0.022496 |
-0.022703 | ... | ... | 6.450 | -0.050 | 6.400 | 256000 | 17.025 | 0.325 | 16.700 | ... | ... | -0.021721 |
-0.022022 | ... | ... | 5.775 | -0.050 | 5.725 | 258000 | 18.325 | 0.350 | 17.975 | ... | ... | -0.020896 |
-0.021237 | ... | ... | 5.125 | -0.025 | 5.100 | 260000 | 19.675 | 0.375 | 19.300 | ... | ... | -0.019974 |
-0.020364 | 4.575 | 4.575 | 4.550 | -0.025 | 4.525 | 262000 | 21.075 | 0.375 | 20.700 | ... | ... | -0.018972 |
-0.019501 | 4 | 4 | 4 | 0.025 | 4.025 | 264000 | 22.525 | 0.425 | 22.100 | ... | ... | -0.017908 |
-0.018514 | ... | ... | 3.525 | 0.025 | 3.550 | 266000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.016806 |
-0.017597 | ... | ... | 3.100 | 0.050 | 3.150 | 268000 | 25.600 | 0.450 | 25.150 | ... | ... | -0.015784 |
-0.016597 | ... | ... | 2.725 | 0.050 | 2.775 | 270000 | 27.200 | 0.450 | 26.750 | ... | ... | -0.01469 |
-0.015743 | ... | ... | 2.400 | 0.075 | 2.475 | 272000 | 28.875 | 0.475 | 28.400 | ... | ... | -0.013752 |
-0.014744 | ... | ... | 2.100 | 0.075 | 2.175 | 274000 | 30.575 | 0.500 | 30.075 | ... | ... | -0.012797 |
-0.013842 | ... | ... | 1.850 | 0.075 | 1.925 | 276000 | 32.300 | 0.475 | 31.825 | ... | ... | -0.011843 |
-0.013076 | ... | ... | 1.650 | 0.075 | 1.725 | 278000 | 34.050 | 0.450 | 33.600 | ... | ... | -0.010908 |
-0.012211 | ... | ... | 1.450 | 0.075 | 1.525 | 280000 | 35.850 | 0.450 | 35.400 | ... | ... | -0.010143 |
-0.01139 | ... | ... | 1.300 | 0.050 | 1.350 | 282000 | 37.675 | 0.450 | 37.225 | ... | ... | -0.009448 |
-0.010635 | ... | ... | 1.150 | 0.050 | 1.200 | 284000 | 39.525 | 0.450 | 39.075 | ... | ... | -0.008841 |
-0.009967 | ... | ... | 1.025 | 0.050 | 1.075 | 286000 | 41.375 | 0.425 | 40.950 | ... | ... | -0.008189 |
-0.009235 | ... | ... | 0.925 | 0.025 | 0.950 | 288000 | 43.275 | 0.425 | 42.850 | ... | ... | -0.007807 |
-0.00862 | ... | ... | 0.825 | 0.025 | 0.850 | 290000 | 45.175 | 0.425 | 44.750 | ... | ... | -0.007402 |
-0.008147 | ... | ... | 0.750 | 0.025 | 0.775 | 292000 | 47.100 | 0.425 | 46.675 | ... | ... | -0.00714 |
-0.007638 | ... | ... | 0.675 | 0.025 | 0.700 | 294000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.006866 |
-0.007301 | ... | ... | 0.625 | 0.025 | 0.650 | 296000 | 50.975 | 0.400 | 50.575 | ... | ... | -0.00675 |
-0.006943 | ... | ... | 0.575 | 0.025 | 0.600 | 298000 | 52.925 | 0.400 | 52.525 | ... | ... | -0.00663 |
-0.006561 | ... | ... | 0.525 | 0.025 | 0.550 | 300000 | 54.900 | 0.400 | 54.500 | ... | ... | -0.006679 |
-0.006157 | ... | ... | 0.475 | 0.025 | 0.500 | 302000 | 56.875 | 0.425 | 56.450 | ... | ... | -0.006727 |
-0.00597 | ... | ... | 0.450 | 0.025 | 0.475 | 304000 | 58.850 | 0.400 | 58.450 | ... | ... | -0.006773 |
-0.005773 | ... | ... | 0.400 | 0.050 | 0.450 | 306000 | 60.850 | 0.425 | 60.425 | ... | ... | -0.006996 |
-0.005312 | ... | ... | 0.375 | 0.025 | 0.400 | 308000 | 62.825 | 0.400 | 62.425 | ... | ... | -0.007041 |
-0.00509 | ... | ... | 0.350 | 0.025 | 0.375 | 310000 | 64.825 | 0.400 | 64.425 | ... | ... | -0.007263 |
-0.004857 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 66.825 | 0.400 | 66.425 | ... | ... | -0.007486 |
-0.004615 | ... | ... | 0.300 | 0.025 | 0.325 | 314000 | 68.825 | 0.400 | 68.425 | ... | ... | -0.007708 |
-0.004361 | ... | ... | 0.275 | 0.025 | 0.300 | 316000 | 70.825 | 0.400 | 70.425 | ... | ... | -0.00793 |
-0.004097 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 72.825 | 0.400 | 72.425 | ... | ... | -0.008152 |
-0.004121 | ... | ... | 0.250 | 0.025 | 0.275 | 320000 | 74.825 | 0.400 | 74.425 | ... | ... | -0.008374 |
-0.003843 | ... | ... | 0.225 | 0.025 | 0.250 | 322000 | 76.825 | 0.400 | 76.425 | ... | ... | -0.008595 |
-0.003863 | ... | ... | 0.225 | 0.025 | 0.250 | 324000 | 78.825 | 0.400 | 78.425 | ... | ... | -0.008817 |
-0.003571 | ... | ... | 0.200 | 0.025 | 0.225 | 326000 | 80.825 | 0.400 | 80.425 | ... | ... | -0.009038 |
-0.003589 | ... | ... | 0.200 | 0.025 | 0.225 | 328000 | 82.825 | 0.400 | 82.425 | ... | ... | -0.009259 |
-0.003282 | ... | ... | 0.175 | 0.025 | 0.200 | 330000 | 84.825 | 0.400 | 84.425 | ... | ... | -0.009481 |
-0.003297 | ... | ... | 0.175 | 0.025 | 0.200 | 332000 | 86.825 | 0.400 | 86.425 | ... | ... | -0.009701 |
-0.003312 | ... | ... | 0.175 | 0.025 | 0.200 | 334000 | 88.825 | 0.400 | 88.425 | ... | ... | -0.009922 |
-0.002988 | ... | ... | 0.150 | 0.025 | 0.175 | 336000 | 90.825 | 0.400 | 90.425 | ... | ... | -0.010143 |
-0.003 | ... | ... | 0.150 | 0.025 | 0.175 | 338000 | 92.825 | 0.400 | 92.425 | ... | ... | -0.010363 |
-0.002659 | ... | ... | 0.150 | 0 | 0.150 | 340000 | 94.825 | 0.400 | 94.425 | ... | ... | -0.010584 |
-0.002669 | ... | ... | 0.150 | 0 | 0.150 | 342000 | 96.825 | 0.400 | 96.425 | ... | ... | -0.010804 |
-0.00231 | ... | ... | 0.150 | -0.025 | 0.125 | 344000 | 98.825 | 0.400 | 98.425 | ... | ... | -0.011023 |
-0.002318 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 100.825 | 0.400 | 100.425 | ... | ... | -0.011243 |
-0.002326 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 102.825 | 0.400 | 102.425 | ... | ... | -0.011463 |
-0.001944 | ... | ... | 0.125 | -0.025 | 0.100 | 350000 | 104.825 | 0.400 | 104.425 | ... | ... | -0.011682 |
-0.00195 | ... | ... | 0.125 | -0.025 | 0.100 | 352000 | 106.825 | 0.400 | 106.425 | ... | ... | -0.011901 |
-0.001956 | ... | ... | 0.125 | -0.025 | 0.100 | 354000 | 108.825 | 0.400 | 108.425 | ... | ... | -0.012121 |
-0.001962 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 110.825 | 0.400 | 110.425 | ... | ... | -0.012339 |
-0.001968 | ... | ... | 0.125 | -0.025 | 0.100 | 358000 | 112.825 | 0.400 | 112.425 | ... | ... | -0.012558 |
-0.001974 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 114.825 | 0.400 | 114.425 | ... | ... | -0.012777 |
-0.00198 | ... | ... | 0.125 | -0.025 | 0.100 | 362000 | 116.825 | 0.400 | 116.425 | ... | ... | -0.012995 |
-0.001986 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 118.825 | 0.400 | 118.425 | ... | ... | -0.013213 |
-0.001992 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 120.825 | 0.400 | 120.425 | ... | ... | -0.013431 |
-0.001997 | ... | ... | 0.100 | 0 | 0.100 | 368000 | 122.825 | 0.400 | 122.425 | ... | ... | -0.013649 |
-0.002003 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 124.825 | 0.400 | 124.425 | ... | ... | -0.013867 |
-0.002008 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 126.825 | 0.400 | 126.425 | ... | ... | -0.014084 |
-0.002013 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 128.825 | 0.400 | 128.425 | ... | ... | -0.014301 |
-0.002019 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 130.825 | 0.400 | 130.425 | ... | ... | -0.014518 |
-0.002024 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 132.825 | 0.400 | 132.425 | ... | ... | -0.014735 |
-0.002029 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 134.825 | 0.400 | 134.425 | ... | ... | -0.014952 |
-0.002034 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 136.825 | 0.400 | 136.425 | ... | ... | -0.015168 |
-0.002039 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 138.825 | 0.400 | 138.425 | ... | ... | -0.015385 |
-0.002043 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 140.825 | 0.400 | 140.425 | ... | ... | -0.015601 |
-0.002048 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 142.825 | 0.400 | 142.425 | ... | ... | -0.015817 |
-0.002053 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 144.825 | 0.400 | 144.425 | ... | ... | -0.016032 |
-0.002058 | ... | ... | 0.100 | 0 | 0.100 | 392000 | 146.825 | 0.400 | 146.425 | ... | ... | -0.016248 |
-0.002062 | ... | ... | 0.100 | 0 | 0.100 | 394000 | 148.825 | 0.400 | 148.425 | ... | ... | -0.016463 |
-0.002067 | ... | ... | 0.100 | 0 | 0.100 | 396000 | 150.825 | 0.400 | 150.425 | ... | ... | -0.016678 |
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.