Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.010428 | ... | ... | 99.950 | 1.175 | 101.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
-0.010261 | ... | ... | 97.950 | 1.175 | 99.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
-0.010091 | ... | ... | 95.950 | 1.175 | 97.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
-0.009918 | ... | ... | 93.950 | 1.175 | 95.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
-0.009741 | ... | ... | 91.950 | 1.175 | 93.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
-0.009561 | ... | ... | 89.950 | 1.175 | 91.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
-0.009379 | ... | ... | 87.950 | 1.175 | 89.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
-0.009194 | ... | ... | 85.950 | 1.175 | 87.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
-0.009007 | ... | ... | 83.950 | 1.175 | 85.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
-0.008817 | ... | ... | 81.950 | 1.175 | 83.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
-0.008625 | ... | ... | 79.950 | 1.175 | 81.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
-0.008431 | ... | ... | 77.950 | 1.175 | 79.125 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000474 |
-0.008235 | ... | ... | 75.950 | 1.175 | 77.125 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000472 |
-0.008038 | ... | ... | 73.950 | 1.175 | 75.125 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000471 |
-0.007839 | ... | ... | 71.950 | 1.175 | 73.125 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000469 |
-0.007638 | ... | ... | 69.950 | 1.175 | 71.125 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000467 |
-0.007436 | ... | ... | 67.950 | 1.175 | 69.125 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.000829 |
-0.007232 | ... | ... | 65.950 | 1.175 | 67.125 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.000825 |
-0.007027 | ... | ... | 63.950 | 1.175 | 65.125 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000821 |
-0.006821 | ... | ... | 61.950 | 1.175 | 63.125 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.00114 |
-0.006614 | ... | ... | 59.950 | 1.175 | 61.125 | 128000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001134 |
-0.006406 | ... | ... | 57.950 | 1.175 | 59.125 | 130000 | 0.100 | 0 | 0.100 | ... | ... | -0.001423 |
-0.006196 | ... | ... | 55.950 | 1.175 | 57.125 | 132000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001414 |
-0.005986 | ... | ... | 53.950 | 1.175 | 55.125 | 134000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001681 |
-0.005775 | ... | ... | 51.950 | 1.175 | 53.125 | 136000 | 0.150 | 0 | 0.150 | ... | ... | -0.00193 |
-0.005563 | ... | ... | 49.950 | 1.175 | 51.125 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.002163 |
-0.005351 | ... | ... | 47.950 | 1.175 | 49.125 | 140000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002383 |
-0.005138 | ... | ... | 45.950 | 1.175 | 47.125 | 142000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002589 |
-0.004924 | ... | ... | 43.950 | 1.175 | 45.125 | 144000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002996 |
-0.004709 | ... | ... | 41.950 | 1.175 | 43.125 | 146000 | 0.325 | 0 | 0.325 | ... | ... | -0.003371 |
-0.004494 | ... | ... | 39.950 | 1.175 | 41.125 | 148000 | 0.375 | 0 | 0.375 | ... | ... | -0.003716 |
-0.004402 | ... | ... | 37.975 | 1.175 | 39.150 | 150000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.004035 |
-0.00431 | ... | ... | 36.025 | 1.150 | 37.175 | 152000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.004497 |
-0.004337 | ... | ... | 34.100 | 1.125 | 35.225 | 154000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.004916 |
-0.00448 | ... | ... | 32.175 | 1.125 | 33.300 | 156000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.005443 |
-0.004727 | ... | ... | 30.300 | 1.100 | 31.400 | 158000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.005915 |
-0.005069 | ... | ... | 28.425 | 1.100 | 29.525 | 160000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.006461 |
-0.005491 | ... | ... | 26.625 | 1.050 | 27.675 | 162000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.00706 |
-0.006075 | ... | ... | 24.825 | 1.050 | 25.875 | 164000 | 1.225 | -0.125 | 1.350 | ... | ... | -0.007687 |
-0.006692 | ... | ... | 23.075 | 1.025 | 24.100 | 166000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.008321 |
-0.007323 | ... | ... | 21.375 | 0.975 | 22.350 | 168000 | 1.675 | -0.175 | 1.850 | ... | ... | -0.009035 |
-0.008031 | ... | ... | 19.725 | 0.925 | 20.650 | 170000 | 1.950 | -0.225 | 2.175 | ... | ... | -0.009702 |
-0.008777 | ... | ... | 18.100 | 0.900 | 19 | 172000 | 2.250 | -0.275 | 2.525 | ... | ... | -0.010307 |
-0.009527 | ... | ... | 16.550 | 0.850 | 17.400 | 174000 | 2.625 | -0.300 | 2.925 | 2.825 | 2.825 | -0.010973 |
-0.010247 | ... | ... | 15.025 | 0.825 | 15.850 | 176000 | 3.025 | -0.325 | 3.350 | 3.100 | 3.100 | -0.011522 |
-0.010906 | ... | ... | 13.550 | 0.800 | 14.350 | 178000 | 3.500 | -0.350 | 3.850 | ... | ... | -0.012059 |
-0.011529 | ... | ... | 12.150 | 0.775 | 12.925 | 180000 | 4.025 | -0.375 | 4.400 | ... | ... | -0.012487 |
-0.012028 | ... | ... | 10.825 | 0.725 | 11.550 | 182000 | 4.600 | -0.400 | 5 | 4.850 | 4.650 | -0.012784 |
-0.012428 | ... | ... | 9.550 | 0.700 | 10.250 | 184000 | 5.250 | -0.450 | 5.700 | ... | ... | -0.012975 |
-0.0127 | 8.750 | 8.750 | 8.350 | 0.675 | 9.025 | 186000 | 5.975 | -0.475 | 6.450 | 6.600 | 6.275 | -0.013034 |
-0.012821 | ... | ... | 7.275 | 0.600 | 7.875 | 188000 | 6.775 | -0.525 | 7.300 | 7.250 | 7.250 | -0.012938 |
-0.012817 | ... | ... | 6.250 | 0.575 | 6.825 | 190000 | 7.675 | -0.575 | 8.250 | ... | ... | -0.012716 |
-0.012677 | ... | ... | 5.350 | 0.525 | 5.875 | 192000 | 8.675 | -0.625 | 9.300 | ... | ... | -0.012359 |
-0.012355 | 5 | 4.750 | 4.550 | 0.450 | 5 | 194000 | 9.750 | -0.700 | 10.450 | ... | ... | -0.011823 |
-0.011956 | ... | ... | 3.825 | 0.425 | 4.250 | 196000 | 10.950 | -0.725 | 11.675 | ... | ... | -0.011215 |
-0.011404 | 3.500 | 3.500 | 3.200 | 0.375 | 3.575 | 198000 | 12.225 | -0.775 | 13 | ... | ... | -0.010462 |
-0.010783 | 3 | 2.800 | 2.675 | 0.325 | 3 | 200000 | 13.600 | -0.825 | 14.425 | ... | ... | -0.009649 |
-0.010075 | ... | ... | 2.200 | 0.300 | 2.500 | 202000 | 15.075 | -0.850 | 15.925 | ... | ... | -0.008827 |
-0.009323 | 2 | 1.825 | 1.825 | 0.250 | 2.075 | 204000 | 16.600 | -0.925 | 17.525 | ... | ... | -0.007914 |
-0.008495 | ... | ... | 1.500 | 0.200 | 1.700 | 206000 | 18.225 | -0.950 | 19.175 | ... | ... | -0.007104 |
-0.007717 | ... | ... | 1.225 | 0.175 | 1.400 | 208000 | 19.900 | -0.975 | 20.875 | ... | ... | -0.006302 |
-0.006956 | ... | ... | 1.025 | 0.125 | 1.150 | 210000 | 21.625 | -1.025 | 22.650 | ... | ... | -0.00555 |
-0.006259 | ... | ... | 0.850 | 0.100 | 0.950 | 212000 | 23.400 | -1.075 | 24.475 | ... | ... | -0.004892 |
-0.005554 | ... | ... | 0.700 | 0.075 | 0.775 | 214000 | 25.225 | -1.100 | 26.325 | ... | ... | -0.004372 |
-0.005004 | ... | ... | 0.575 | 0.075 | 0.650 | 216000 | 27.100 | -1.125 | 28.225 | ... | ... | -0.004031 |
-0.00452 | ... | ... | 0.500 | 0.050 | 0.550 | 218000 | 29 | -1.150 | 30.150 | ... | ... | -0.00378 |
-0.003969 | ... | ... | 0.425 | 0.025 | 0.450 | 220000 | 30.950 | -1.150 | 32.100 | ... | ... | -0.003757 |
-0.00352 | ... | ... | 0.350 | 0.025 | 0.375 | 222000 | 32.900 | -1.150 | 34.050 | ... | ... | -0.00373 |
-0.003207 | ... | ... | 0.300 | 0.025 | 0.325 | 224000 | 34.875 | -1.175 | 36.050 | ... | ... | -0.003824 |
-0.002862 | ... | ... | 0.275 | 0 | 0.275 | 226000 | 36.875 | -1.175 | 38.050 | ... | ... | -0.004042 |
-0.002483 | ... | ... | 0.225 | 0 | 0.225 | 228000 | 38.875 | -1.175 | 40.050 | ... | ... | -0.004259 |
-0.002291 | ... | ... | 0.200 | 0 | 0.200 | 230000 | 40.875 | -1.175 | 42.050 | ... | ... | -0.004477 |
-0.002086 | ... | ... | 0.175 | 0 | 0.175 | 232000 | 42.875 | -1.175 | 44.050 | ... | ... | -0.004694 |
-0.002106 | ... | ... | 0.150 | 0.025 | 0.175 | 234000 | 44.875 | -1.175 | 46.050 | ... | ... | -0.004911 |
-0.001883 | ... | ... | 0.150 | 0 | 0.150 | 236000 | 46.875 | -1.175 | 48.050 | ... | ... | -0.005128 |
-0.001643 | ... | ... | 0.125 | 0 | 0.125 | 238000 | 48.875 | -1.175 | 50.050 | ... | ... | -0.005345 |
-0.001656 | ... | ... | 0.125 | 0 | 0.125 | 240000 | 50.875 | -1.175 | 52.050 | ... | ... | -0.005561 |
-0.001669 | ... | ... | 0.100 | 0.025 | 0.125 | 242000 | 52.875 | -1.175 | 54.050 | ... | ... | -0.005777 |
-0.001405 | ... | ... | 0.100 | 0 | 0.100 | 244000 | 54.875 | -1.175 | 56.050 | ... | ... | -0.005993 |
-0.001415 | ... | ... | 0.100 | 0 | 0.100 | 246000 | 56.875 | -1.175 | 58.050 | ... | ... | -0.006209 |
-0.001424 | ... | ... | 0.100 | 0 | 0.100 | 248000 | 58.875 | -1.175 | 60.050 | ... | ... | -0.006424 |
-0.001433 | ... | ... | 0.100 | 0 | 0.100 | 250000 | 60.875 | -1.175 | 62.050 | ... | ... | -0.00664 |
-0.001442 | ... | ... | 0.075 | 0.025 | 0.100 | 252000 | 62.875 | -1.175 | 64.050 | ... | ... | -0.006854 |
-0.001147 | ... | ... | 0.075 | 0 | 0.075 | 254000 | 64.875 | -1.175 | 66.050 | ... | ... | -0.007069 |
-0.001153 | ... | ... | 0.075 | 0 | 0.075 | 256000 | 66.875 | -1.175 | 68.050 | ... | ... | -0.007283 |
-0.001159 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 68.875 | -1.175 | 70.050 | ... | ... | -0.007497 |
-0.001165 | ... | ... | 0.075 | 0 | 0.075 | 260000 | 70.875 | -1.175 | 72.050 | ... | ... | -0.007711 |
-0.001171 | ... | ... | 0.075 | 0 | 0.075 | 262000 | 72.875 | -1.175 | 74.050 | ... | ... | -0.007924 |
-0.001177 | ... | ... | 0.075 | 0 | 0.075 | 264000 | 74.875 | -1.175 | 76.050 | ... | ... | -0.008137 |
-0.000846 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 76.875 | -1.175 | 78.050 | ... | ... | -0.00835 |
-0.000849 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 78.875 | -1.175 | 80.050 | ... | ... | -0.008563 |
-0.000853 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 80.875 | -1.175 | 82.050 | ... | ... | -0.008775 |
-0.000856 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 82.875 | -1.175 | 84.050 | ... | ... | -0.008987 |
-0.000859 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 84.875 | -1.175 | 86.050 | ... | ... | -0.009198 |
-0.000863 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 86.875 | -1.175 | 88.050 | ... | ... | -0.00941 |
-0.000866 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 88.875 | -1.175 | 90.050 | ... | ... | -0.009621 |
-0.000485 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 90.875 | -1.175 | 92.050 | ... | ... | -0.009831 |
-0.000487 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 92.875 | -1.175 | 94.050 | ... | ... | -0.010042 |
-0.000488 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 94.875 | -1.175 | 96.050 | ... | ... | -0.010251 |
-0.00049 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 96.875 | -1.175 | 98.050 | ... | ... | -0.010461 |
-0.000491 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 98.875 | -1.175 | 100.050 | ... | ... | -0.01067 |
-0.000493 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 100.875 | -1.175 | 102.050 | ... | ... | -0.010879 |
-0.000494 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 102.875 | -1.175 | 104.050 | ... | ... | -0.011088 |
-0.000495 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 104.875 | -1.175 | 106.050 | ... | ... | -0.011296 |
-0.000497 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 106.875 | -1.175 | 108.050 | ... | ... | -0.011504 |
-0.000498 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 108.875 | -1.175 | 110.050 | ... | ... | -0.011712 |
-0.000499 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 110.875 | -1.175 | 112.050 | ... | ... | -0.011919 |
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.