Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.009344 | ... | ... | 125.800 | 0.550 | 126.350 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00098 |
-0.009217 | ... | ... | 123.800 | 0.550 | 124.350 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.001241 |
-0.009088 | ... | ... | 121.800 | 0.550 | 122.350 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.001238 |
-0.008959 | ... | ... | 119.800 | 0.550 | 120.350 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001235 |
-0.008827 | ... | ... | 117.800 | 0.550 | 118.350 | 126000 | 0.125 | 0 | 0.125 | ... | ... | -0.001479 |
-0.008695 | ... | ... | 115.800 | 0.550 | 116.350 | 128000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001475 |
-0.008561 | ... | ... | 113.800 | 0.550 | 114.350 | 130000 | 0.150 | 0 | 0.150 | ... | ... | -0.001707 |
-0.008426 | ... | ... | 111.800 | 0.550 | 112.350 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.001929 |
-0.00829 | ... | ... | 109.800 | 0.550 | 110.350 | 134000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001923 |
-0.008153 | ... | ... | 107.800 | 0.550 | 108.350 | 136000 | 0.200 | 0 | 0.200 | ... | ... | -0.002135 |
-0.008015 | ... | ... | 105.800 | 0.550 | 106.350 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.002339 |
-0.007876 | ... | ... | 103.800 | 0.550 | 104.350 | 140000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002331 |
-0.007736 | ... | ... | 101.800 | 0.550 | 102.350 | 142000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002527 |
-0.007595 | ... | ... | 99.800 | 0.550 | 100.350 | 144000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002716 |
-0.007454 | ... | ... | 97.800 | 0.550 | 98.350 | 146000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002899 |
-0.007311 | ... | ... | 95.800 | 0.550 | 96.350 | 148000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003076 |
-0.007168 | ... | ... | 93.800 | 0.550 | 94.350 | 150000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003247 |
-0.007024 | ... | ... | 91.800 | 0.550 | 92.350 | 152000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003413 |
-0.00688 | ... | ... | 89.800 | 0.550 | 90.350 | 154000 | 0.425 | 0 | 0.425 | ... | ... | -0.003746 |
-0.006735 | ... | ... | 87.800 | 0.550 | 88.350 | 156000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003898 |
-0.006589 | ... | ... | 85.800 | 0.550 | 86.350 | 158000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.004045 |
-0.006443 | ... | ... | 83.800 | 0.550 | 84.350 | 160000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004348 |
-0.006296 | ... | ... | 81.800 | 0.550 | 82.350 | 162000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.004483 |
-0.006148 | ... | ... | 79.800 | 0.550 | 80.350 | 164000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.004765 |
-0.006 | ... | ... | 77.800 | 0.550 | 78.350 | 166000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.005036 |
-0.005852 | ... | ... | 75.800 | 0.550 | 76.350 | 168000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.005295 |
-0.005805 | ... | ... | 73.825 | 0.550 | 74.375 | 170000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.005544 |
-0.005757 | ... | ... | 71.850 | 0.550 | 72.400 | 172000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.005782 |
-0.005709 | ... | ... | 69.900 | 0.525 | 70.425 | 174000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.006009 |
-0.005659 | ... | ... | 67.925 | 0.525 | 68.450 | 176000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.006227 |
-0.005709 | ... | ... | 65.975 | 0.525 | 66.500 | 178000 | 0.975 | -0.075 | 1.050 | ... | ... | -0.006559 |
-0.005756 | ... | ... | 64.050 | 0.500 | 64.550 | 180000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.006874 |
-0.005899 | ... | ... | 62.125 | 0.500 | 62.625 | 182000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.007173 |
-0.006037 | ... | ... | 60.200 | 0.500 | 60.700 | 184000 | 1.225 | -0.075 | 1.300 | ... | ... | -0.007568 |
-0.006169 | ... | ... | 58.275 | 0.500 | 58.775 | 186000 | 1.300 | -0.100 | 1.400 | ... | ... | -0.007831 |
-0.00639 | ... | ... | 56.375 | 0.500 | 56.875 | 188000 | 1.400 | -0.100 | 1.500 | ... | ... | -0.008185 |
-0.006601 | ... | ... | 54.500 | 0.475 | 54.975 | 190000 | 1.500 | -0.100 | 1.600 | ... | ... | -0.008516 |
-0.006892 | ... | ... | 52.625 | 0.475 | 53.100 | 192000 | 1.625 | -0.100 | 1.725 | ... | ... | -0.008923 |
-0.00717 | ... | ... | 50.750 | 0.475 | 51.225 | 194000 | 1.750 | -0.100 | 1.850 | ... | ... | -0.009302 |
-0.007434 | ... | ... | 48.900 | 0.450 | 49.350 | 196000 | 1.875 | -0.125 | 2 | ... | ... | -0.009653 |
-0.007929 | ... | ... | 47.075 | 0.475 | 47.550 | 198000 | 2.050 | -0.100 | 2.150 | ... | ... | -0.010151 |
-0.008237 | ... | ... | 45.275 | 0.425 | 45.700 | 200000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.010526 |
-0.008755 | ... | ... | 43.475 | 0.450 | 43.925 | 202000 | 2.400 | -0.125 | 2.525 | ... | ... | -0.011026 |
-0.009163 | ... | ... | 41.725 | 0.400 | 42.125 | 204000 | 2.575 | -0.150 | 2.725 | ... | ... | -0.011405 |
-0.009754 | ... | ... | 39.975 | 0.425 | 40.400 | 206000 | 2.825 | -0.150 | 2.975 | ... | ... | -0.011963 |
-0.010297 | ... | ... | 38.275 | 0.400 | 38.675 | 208000 | 3.075 | -0.175 | 3.250 | ... | ... | -0.012465 |
-0.010921 | ... | ... | 36.600 | 0.400 | 37 | 210000 | 3.375 | -0.150 | 3.525 | ... | ... | -0.013041 |
-0.011489 | ... | ... | 34.950 | 0.375 | 35.325 | 212000 | 3.675 | -0.175 | 3.850 | ... | ... | -0.01355 |
-0.012116 | ... | ... | 33.325 | 0.375 | 33.700 | 214000 | 4.025 | -0.175 | 4.200 | ... | ... | -0.014113 |
-0.012731 | ... | ... | 31.750 | 0.350 | 32.100 | 216000 | 4.400 | -0.175 | 4.575 | ... | ... | -0.014655 |
-0.013328 | ... | ... | 30.200 | 0.325 | 30.525 | 218000 | 4.775 | -0.225 | 5 | ... | ... | -0.015119 |
-0.013999 | ... | ... | 28.700 | 0.325 | 29.025 | 220000 | 5.225 | -0.225 | 5.450 | ... | ... | -0.015656 |
-0.014629 | ... | ... | 27.225 | 0.325 | 27.550 | 222000 | 5.725 | -0.225 | 5.950 | ... | ... | -0.016198 |
-0.015258 | ... | ... | 25.825 | 0.300 | 26.125 | 224000 | 6.250 | -0.250 | 6.500 | ... | ... | -0.016687 |
-0.01583 | ... | ... | 24.450 | 0.275 | 24.725 | 226000 | 6.800 | -0.275 | 7.075 | 6.800 | 6.800 | -0.01712 |
-0.016385 | ... | ... | 23.100 | 0.275 | 23.375 | 228000 | 7.400 | -0.300 | 7.700 | ... | ... | -0.017532 |
-0.016833 | ... | ... | 21.800 | 0.225 | 22.025 | 230000 | 8.025 | -0.325 | 8.350 | ... | ... | -0.017877 |
-0.017328 | ... | ... | 20.550 | 0.225 | 20.775 | 232000 | 8.725 | -0.325 | 9.050 | ... | ... | -0.018227 |
-0.017708 | ... | ... | 19.325 | 0.200 | 19.525 | 234000 | 9.425 | -0.350 | 9.775 | ... | ... | -0.01846 |
-0.018081 | ... | ... | 18.150 | 0.200 | 18.350 | 236000 | 10.200 | -0.350 | 10.550 | ... | ... | -0.018686 |
-0.018369 | ... | ... | 17.025 | 0.175 | 17.200 | 238000 | 11 | -0.375 | 11.375 | ... | ... | -0.018827 |
-0.01857 | ... | ... | 15.975 | 0.100 | 16.075 | 240000 | 11.850 | -0.400 | 12.250 | ... | ... | -0.018915 |
-0.018752 | ... | ... | 14.950 | 0.075 | 15.025 | 242000 | 12.725 | -0.475 | 13.200 | 13.100 | 13.100 | -0.018914 |
-0.018877 | ... | ... | 13.950 | 0.075 | 14.025 | 244000 | 13.675 | -0.475 | 14.150 | 13.900 | 13.900 | -0.018891 |
-0.018877 | ... | ... | 12.950 | 0.075 | 13.025 | 246000 | 14.650 | -0.450 | 15.100 | ... | ... | -0.018776 |
-0.018853 | ... | ... | 12 | 0.100 | 12.100 | 248000 | 15.675 | -0.425 | 16.100 | ... | ... | -0.018604 |
-0.018772 | ... | ... | 11.100 | 0.125 | 11.225 | 250000 | 16.725 | -0.425 | 17.150 | ... | ... | -0.018341 |
-0.018709 | ... | ... | 10.275 | 0.175 | 10.450 | 252000 | 17.900 | -0.375 | 18.275 | ... | ... | -0.01813 |
-0.018561 | ... | ... | 9.550 | 0.150 | 9.700 | 254000 | 19.125 | -0.375 | 19.500 | ... | ... | -0.017871 |
-0.018332 | 8.600 | 8.600 | 8.850 | 0.125 | 8.975 | 256000 | 20.350 | -0.400 | 20.750 | ... | ... | -0.017496 |
-0.017985 | ... | ... | 8.200 | 0.050 | 8.250 | 258000 | 21.575 | -0.475 | 22.050 | ... | ... | -0.017004 |
-0.017557 | ... | ... | 7.550 | 0 | 7.550 | 260000 | 22.825 | -0.525 | 23.350 | ... | ... | -0.016432 |
-0.017093 | ... | ... | 6.900 | 0 | 6.900 | 262000 | 24.125 | -0.525 | 24.650 | ... | ... | -0.015824 |
-0.016735 | ... | ... | 6.275 | 0.100 | 6.375 | 264000 | 25.550 | -0.450 | 26 | ... | ... | -0.015323 |
-0.016229 | ... | ... | 5.700 | 0.125 | 5.825 | 266000 | 26.950 | -0.425 | 27.375 | ... | ... | -0.014676 |
-0.015565 | ... | ... | 5.200 | 0.050 | 5.250 | 268000 | 28.375 | -0.450 | 28.825 | ... | ... | -0.013972 |
-0.014888 | ... | ... | 4.775 | -0.050 | 4.725 | 270000 | 29.800 | -0.575 | 30.375 | ... | ... | -0.013162 |
-0.014543 | ... | ... | 4.425 | -0.025 | 4.400 | 272000 | 31.425 | -0.575 | 32 | ... | ... | -0.012684 |
-0.014071 | ... | ... | 4.125 | -0.075 | 4.050 | 274000 | 33.050 | -0.600 | 33.650 | ... | ... | -0.01214 |
-0.013585 | ... | ... | 3.800 | -0.075 | 3.725 | 276000 | 34.675 | -0.600 | 35.275 | ... | ... | -0.011527 |
-0.013157 | ... | ... | 3.475 | -0.025 | 3.450 | 278000 | 36.400 | -0.525 | 36.925 | ... | ... | -0.0111 |
-0.01287 | ... | ... | 3.175 | 0.075 | 3.250 | 280000 | 38.150 | -0.450 | 38.600 | ... | ... | -0.010691 |
-0.012541 | ... | ... | 2.925 | 0.125 | 3.050 | 282000 | 39.925 | -0.400 | 40.325 | ... | ... | -0.010311 |
-0.012169 | ... | ... | 2.700 | 0.150 | 2.850 | 284000 | 41.700 | -0.375 | 42.075 | ... | ... | -0.009895 |
-0.011678 | ... | ... | 2.500 | 0.125 | 2.625 | 286000 | 43.450 | -0.400 | 43.850 | ... | ... | -0.009372 |
-0.011296 | ... | ... | 2.325 | 0.125 | 2.450 | 288000 | 45.250 | -0.425 | 45.675 | ... | ... | -0.008961 |
-0.010959 | ... | ... | 2.175 | 0.125 | 2.300 | 290000 | 47.075 | -0.425 | 47.500 | ... | ... | -0.008599 |
-0.010677 | ... | ... | 2.050 | 0.125 | 2.175 | 292000 | 48.925 | -0.425 | 49.350 | ... | ... | -0.008295 |
-0.010368 | ... | ... | 1.925 | 0.125 | 2.050 | 294000 | 50.800 | -0.425 | 51.225 | ... | ... | -0.008056 |
-0.010034 | ... | ... | 1.825 | 0.100 | 1.925 | 296000 | 52.675 | -0.425 | 53.100 | ... | ... | -0.007803 |
-0.009769 | ... | ... | 1.725 | 0.100 | 1.825 | 298000 | 54.550 | -0.450 | 55 | ... | ... | -0.007537 |
-0.009483 | ... | ... | 1.625 | 0.100 | 1.725 | 300000 | 56.450 | -0.450 | 56.900 | ... | ... | -0.007347 |
-0.009279 | ... | ... | 1.550 | 0.100 | 1.650 | 302000 | 58.375 | -0.425 | 58.800 | ... | ... | -0.007238 |
-0.008957 | ... | ... | 1.475 | 0.075 | 1.550 | 304000 | 60.250 | -0.475 | 60.725 | ... | ... | -0.00694 |
-0.008721 | ... | ... | 1.400 | 0.075 | 1.475 | 306000 | 62.175 | -0.475 | 62.650 | ... | ... | -0.006818 |
-0.00858 | ... | ... | 1.350 | 0.075 | 1.425 | 308000 | 64.125 | -0.450 | 64.575 | ... | ... | -0.006785 |
-0.008319 | ... | ... | 1.275 | 0.075 | 1.350 | 310000 | 66.050 | -0.475 | 66.525 | ... | ... | -0.006654 |
-0.008158 | ... | ... | 1.225 | 0.075 | 1.300 | 312000 | 68 | -0.475 | 68.475 | ... | ... | -0.006616 |
-0.007988 | ... | ... | 1.175 | 0.075 | 1.250 | 314000 | 69.950 | -0.475 | 70.425 | ... | ... | -0.006575 |
-0.00781 | ... | ... | 1.125 | 0.075 | 1.200 | 316000 | 71.900 | -0.475 | 72.375 | ... | ... | -0.006533 |
-0.007623 | ... | ... | 1.075 | 0.075 | 1.150 | 318000 | 73.850 | -0.500 | 74.350 | ... | ... | -0.006488 |
-0.007427 | ... | ... | 1.025 | 0.075 | 1.100 | 320000 | 75.800 | -0.500 | 76.300 | ... | ... | -0.006441 |
-0.007222 | ... | ... | 0.975 | 0.075 | 1.050 | 322000 | 77.775 | -0.500 | 78.275 | ... | ... | -0.006493 |
-0.007009 | ... | ... | 0.950 | 0.050 | 1 | 324000 | 79.750 | -0.500 | 80.250 | ... | ... | -0.006545 |
-0.00692 | ... | ... | 0.925 | 0.050 | 0.975 | 326000 | 81.725 | -0.525 | 82.250 | ... | ... | -0.006596 |
-0.006828 | ... | ... | 0.875 | 0.075 | 0.950 | 328000 | 83.700 | -0.525 | 84.225 | ... | ... | -0.006646 |
-0.006594 | ... | ... | 0.850 | 0.050 | 0.900 | 330000 | 85.675 | -0.550 | 86.225 | ... | ... | -0.006696 |
-0.006491 | ... | ... | 0.825 | 0.050 | 0.875 | 332000 | 87.675 | -0.525 | 88.200 | ... | ... | -0.006848 |
-0.006385 | ... | ... | 0.800 | 0.050 | 0.850 | 334000 | 89.650 | -0.550 | 90.200 | ... | ... | -0.006898 |
-0.006276 | ... | ... | 0.775 | 0.050 | 0.825 | 336000 | 91.650 | -0.550 | 92.200 | ... | ... | -0.007049 |
-0.006162 | ... | ... | 0.750 | 0.050 | 0.800 | 338000 | 93.650 | -0.550 | 94.200 | ... | ... | -0.007201 |
-0.006045 | ... | ... | 0.725 | 0.050 | 0.775 | 340000 | 95.650 | -0.550 | 96.200 | ... | ... | -0.007352 |
-0.005924 | ... | ... | 0.700 | 0.050 | 0.750 | 342000 | 97.650 | -0.550 | 98.200 | ... | ... | -0.007503 |
-0.0058 | ... | ... | 0.675 | 0.050 | 0.725 | 344000 | 99.650 | -0.550 | 100.200 | ... | ... | -0.007654 |
-0.005671 | ... | ... | 0.650 | 0.050 | 0.700 | 346000 | 101.650 | -0.550 | 102.200 | ... | ... | -0.007805 |
-0.005381 | ... | ... | 0.625 | 0.025 | 0.650 | 348000 | 103.650 | -0.550 | 104.200 | ... | ... | -0.007955 |
-0.005404 | ... | ... | 0.625 | 0.025 | 0.650 | 350000 | 105.650 | -0.550 | 106.200 | ... | ... | -0.008106 |
-0.005265 | ... | ... | 0.600 | 0.025 | 0.625 | 352000 | 107.650 | -0.550 | 108.200 | ... | ... | -0.008256 |
-0.005122 | ... | ... | 0.575 | 0.025 | 0.600 | 354000 | 109.650 | -0.550 | 110.200 | ... | ... | -0.008407 |
-0.005143 | ... | ... | 0.575 | 0.025 | 0.600 | 356000 | 111.650 | -0.550 | 112.200 | ... | ... | -0.008557 |
-0.004995 | ... | ... | 0.550 | 0.025 | 0.575 | 358000 | 113.650 | -0.550 | 114.200 | ... | ... | -0.008707 |
-0.004843 | ... | ... | 0.550 | 0 | 0.550 | 360000 | 115.650 | -0.550 | 116.200 | ... | ... | -0.008857 |
-0.004861 | ... | ... | 0.525 | 0.025 | 0.550 | 362000 | 117.650 | -0.550 | 118.200 | ... | ... | -0.009006 |
-0.004705 | ... | ... | 0.525 | 0 | 0.525 | 364000 | 119.650 | -0.550 | 120.200 | ... | ... | -0.009156 |
-0.004721 | ... | ... | 0.500 | 0.025 | 0.525 | 366000 | 121.650 | -0.550 | 122.200 | ... | ... | -0.009305 |
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.