Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008917 | ... | ... | 99.900 | 1.050 | 100.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
-0.008778 | ... | ... | 97.900 | 1.050 | 98.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
-0.008636 | ... | ... | 95.900 | 1.050 | 96.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
-0.00849 | ... | ... | 93.900 | 1.050 | 94.950 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
-0.008342 | ... | ... | 91.900 | 1.050 | 92.950 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
-0.00819 | ... | ... | 89.900 | 1.050 | 90.950 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
-0.008036 | ... | ... | 87.900 | 1.050 | 88.950 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000397 |
-0.00788 | ... | ... | 85.900 | 1.050 | 86.950 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000396 |
-0.007721 | ... | ... | 83.900 | 1.050 | 84.950 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000395 |
-0.00756 | ... | ... | 81.900 | 1.050 | 82.950 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000393 |
-0.007397 | ... | ... | 79.900 | 1.050 | 80.950 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000392 |
-0.007232 | ... | ... | 77.900 | 1.050 | 78.950 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.00039 |
-0.007065 | ... | ... | 75.900 | 1.050 | 76.950 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000695 |
-0.006897 | ... | ... | 73.900 | 1.050 | 74.950 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.000692 |
-0.006727 | ... | ... | 71.900 | 1.050 | 72.950 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000689 |
-0.006555 | ... | ... | 69.900 | 1.050 | 70.950 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.000958 |
-0.006383 | ... | ... | 67.900 | 1.050 | 68.950 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000953 |
-0.006208 | ... | ... | 65.900 | 1.050 | 66.950 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001199 |
-0.006033 | ... | ... | 63.900 | 1.050 | 64.950 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001427 |
-0.005857 | ... | ... | 61.900 | 1.050 | 62.950 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.001419 |
-0.005679 | ... | ... | 59.900 | 1.050 | 60.950 | 130000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001632 |
-0.0055 | ... | ... | 57.900 | 1.050 | 58.950 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.001621 |
-0.005321 | ... | ... | 55.900 | 1.050 | 56.950 | 134000 | 0.175 | 0 | 0.175 | ... | ... | -0.00182 |
-0.00514 | ... | ... | 53.900 | 1.050 | 54.950 | 136000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002007 |
-0.004959 | ... | ... | 51.900 | 1.050 | 52.950 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002184 |
-0.004777 | ... | ... | 49.900 | 1.050 | 50.950 | 140000 | 0.250 | 0 | 0.250 | ... | ... | -0.002352 |
-0.004595 | ... | ... | 47.900 | 1.050 | 48.950 | 142000 | 0.275 | 0 | 0.275 | ... | ... | -0.00251 |
-0.004411 | ... | ... | 45.900 | 1.050 | 46.950 | 144000 | 0.300 | 0 | 0.300 | ... | ... | -0.002659 |
-0.004227 | ... | ... | 43.900 | 1.050 | 44.950 | 146000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002799 |
-0.004043 | ... | ... | 41.900 | 1.050 | 42.950 | 148000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003088 |
-0.003857 | ... | ... | 39.900 | 1.050 | 40.950 | 150000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003355 |
-0.003769 | ... | ... | 37.925 | 1.050 | 38.975 | 152000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003602 |
-0.003679 | ... | ... | 35.975 | 1.025 | 37 | 154000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.003963 |
-0.003684 | ... | ... | 34.050 | 1 | 35.050 | 156000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.004415 |
-0.003872 | ... | ... | 32.150 | 1 | 33.150 | 158000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.004822 |
-0.004048 | ... | ... | 30.275 | 0.975 | 31.250 | 160000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.005294 |
-0.004386 | ... | ... | 28.450 | 0.950 | 29.400 | 162000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.005811 |
-0.004863 | ... | ... | 26.625 | 0.975 | 27.600 | 164000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.006355 |
-0.005296 | ... | ... | 24.850 | 0.950 | 25.800 | 166000 | 1.425 | -0.075 | 1.500 | ... | ... | -0.006993 |
-0.005832 | ... | ... | 23.125 | 0.925 | 24.050 | 168000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.007534 |
-0.006373 | ... | ... | 21.425 | 0.900 | 22.325 | 170000 | 1.900 | -0.125 | 2.025 | ... | ... | -0.008055 |
-0.006967 | ... | ... | 19.775 | 0.875 | 20.650 | 172000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.008606 |
-0.007587 | ... | ... | 18.175 | 0.850 | 19.025 | 174000 | 2.525 | -0.150 | 2.675 | ... | ... | -0.0091 |
-0.008205 | ... | ... | 16.600 | 0.850 | 17.450 | 176000 | 2.900 | -0.200 | 3.100 | 3.200 | 3.200 | -0.009578 |
-0.008794 | ... | ... | 15.125 | 0.800 | 15.925 | 178000 | 3.325 | -0.225 | 3.550 | ... | ... | -0.010017 |
-0.009333 | ... | ... | 13.700 | 0.750 | 14.450 | 180000 | 3.825 | -0.250 | 4.075 | ... | ... | -0.010439 |
-0.009841 | ... | ... | 12.325 | 0.725 | 13.050 | 182000 | 4.375 | -0.275 | 4.650 | ... | ... | -0.010771 |
-0.01029 | ... | ... | 11.050 | 0.675 | 11.725 | 184000 | 4.975 | -0.325 | 5.300 | 5.250 | 5.250 | -0.010996 |
-0.010656 | ... | ... | 9.825 | 0.650 | 10.475 | 186000 | 5.675 | -0.350 | 6.025 | ... | ... | -0.011174 |
-0.010919 | ... | ... | 8.675 | 0.625 | 9.300 | 188000 | 6.425 | -0.400 | 6.825 | ... | ... | -0.011209 |
-0.01103 | ... | ... | 7.625 | 0.550 | 8.175 | 190000 | 7.250 | -0.450 | 7.700 | 8.250 | 7.600 | -0.011125 |
-0.01105 | ... | ... | 6.625 | 0.525 | 7.150 | 192000 | 8.175 | -0.500 | 8.675 | 8.650 | 8.650 | -0.010949 |
-0.010973 | 6.500 | 6.500 | 5.725 | 0.500 | 6.225 | 194000 | 9.175 | -0.525 | 9.700 | ... | ... | -0.010641 |
-0.010725 | ... | ... | 4.900 | 0.450 | 5.350 | 196000 | 10.250 | -0.575 | 10.825 | ... | ... | -0.010201 |
-0.010387 | 4.625 | 4.625 | 4.175 | 0.400 | 4.575 | 198000 | 11.425 | -0.625 | 12.050 | ... | ... | -0.009677 |
-0.009975 | ... | ... | 3.525 | 0.375 | 3.900 | 200000 | 12.700 | -0.650 | 13.350 | ... | ... | -0.009087 |
-0.00947 | ... | ... | 2.975 | 0.325 | 3.300 | 202000 | 14.025 | -0.700 | 14.725 | ... | ... | -0.008366 |
-0.008895 | ... | ... | 2.475 | 0.300 | 2.775 | 204000 | 15.450 | -0.750 | 16.200 | ... | ... | -0.007633 |
-0.008222 | ... | ... | 2.075 | 0.225 | 2.300 | 206000 | 16.975 | -0.800 | 17.775 | ... | ... | -0.006933 |
-0.007603 | ... | ... | 1.750 | 0.175 | 1.925 | 208000 | 18.550 | -0.850 | 19.400 | ... | ... | -0.006197 |
-0.006956 | ... | ... | 1.450 | 0.150 | 1.600 | 210000 | 20.200 | -0.875 | 21.075 | ... | ... | -0.005522 |
-0.006312 | ... | ... | 1.225 | 0.100 | 1.325 | 212000 | 21.900 | -0.925 | 22.825 | ... | ... | -0.004881 |
-0.005708 | ... | ... | 1.025 | 0.075 | 1.100 | 214000 | 23.650 | -0.975 | 24.625 | ... | ... | -0.004308 |
-0.005183 | ... | ... | 0.850 | 0.075 | 0.925 | 216000 | 25.475 | -0.975 | 26.450 | ... | ... | -0.003923 |
-0.004674 | ... | ... | 0.725 | 0.050 | 0.775 | 218000 | 27.325 | -1 | 28.325 | ... | ... | -0.00359 |
-0.004201 | ... | ... | 0.600 | 0.050 | 0.650 | 220000 | 29.225 | -1 | 30.225 | ... | ... | -0.003415 |
-0.003788 | ... | ... | 0.525 | 0.025 | 0.550 | 222000 | 31.125 | -1.025 | 32.150 | ... | ... | -0.003227 |
-0.003456 | ... | ... | 0.450 | 0.025 | 0.475 | 224000 | 33.075 | -1.050 | 34.125 | ... | ... | -0.003223 |
-0.003087 | ... | ... | 0.375 | 0.025 | 0.400 | 226000 | 35.050 | -1.050 | 36.100 | ... | ... | -0.003314 |
-0.00283 | ... | ... | 0.325 | 0.025 | 0.350 | 228000 | 37.050 | -1.050 | 38.100 | ... | ... | -0.003501 |
-0.00271 | ... | ... | 0.300 | 0.025 | 0.325 | 230000 | 39.050 | -1.050 | 40.100 | ... | ... | -0.003689 |
-0.002413 | ... | ... | 0.250 | 0.025 | 0.275 | 232000 | 41.050 | -1.050 | 42.100 | ... | ... | -0.003876 |
-0.002267 | ... | ... | 0.225 | 0.025 | 0.250 | 234000 | 43.050 | -1.050 | 44.100 | ... | ... | -0.004064 |
-0.002111 | ... | ... | 0.200 | 0.025 | 0.225 | 236000 | 45.050 | -1.050 | 46.100 | ... | ... | -0.004251 |
-0.001944 | ... | ... | 0.200 | 0 | 0.200 | 238000 | 47.050 | -1.050 | 48.100 | ... | ... | -0.004437 |
-0.001766 | ... | ... | 0.175 | 0 | 0.175 | 240000 | 49.050 | -1.050 | 50.100 | ... | ... | -0.004624 |
-0.001781 | ... | ... | 0.150 | 0.025 | 0.175 | 242000 | 51.050 | -1.050 | 52.100 | ... | ... | -0.00481 |
-0.001589 | ... | ... | 0.150 | 0 | 0.150 | 244000 | 53.050 | -1.050 | 54.100 | ... | ... | -0.004996 |
-0.001601 | ... | ... | 0.150 | 0 | 0.150 | 246000 | 55.050 | -1.050 | 56.100 | ... | ... | -0.005182 |
-0.001613 | ... | ... | 0.125 | 0.025 | 0.150 | 248000 | 57.050 | -1.050 | 58.100 | ... | ... | -0.005367 |
-0.001403 | ... | ... | 0.125 | 0 | 0.125 | 250000 | 59.050 | -1.050 | 60.100 | ... | ... | -0.005553 |
-0.001413 | ... | ... | 0.125 | 0 | 0.125 | 252000 | 61.050 | -1.050 | 62.100 | ... | ... | -0.005738 |
-0.001421 | ... | ... | 0.125 | 0 | 0.125 | 254000 | 63.050 | -1.050 | 64.100 | ... | ... | -0.005923 |
-0.001194 | ... | ... | 0.100 | 0 | 0.100 | 256000 | 65.050 | -1.050 | 66.100 | ... | ... | -0.006107 |
-0.001201 | ... | ... | 0.100 | 0 | 0.100 | 258000 | 67.050 | -1.050 | 68.100 | ... | ... | -0.006291 |
-0.001207 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 69.050 | -1.050 | 70.100 | ... | ... | -0.006475 |
-0.001214 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 71.050 | -1.050 | 72.100 | ... | ... | -0.006659 |
-0.00122 | ... | ... | 0.100 | 0 | 0.100 | 264000 | 73.050 | -1.050 | 74.100 | ... | ... | -0.006842 |
-0.000969 | ... | ... | 0.075 | 0 | 0.075 | 266000 | 75.050 | -1.050 | 76.100 | ... | ... | -0.007025 |
-0.000974 | ... | ... | 0.075 | 0 | 0.075 | 268000 | 77.050 | -1.050 | 78.100 | ... | ... | -0.007208 |
-0.000978 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 79.050 | -1.050 | 80.100 | ... | ... | -0.007391 |
-0.000982 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 81.050 | -1.050 | 82.100 | ... | ... | -0.007573 |
-0.000705 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 83.050 | -1.050 | 84.100 | ... | ... | -0.007755 |
-0.000708 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 85.050 | -1.050 | 86.100 | ... | ... | -0.007936 |
-0.000711 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 87.050 | -1.050 | 88.100 | ... | ... | -0.008118 |
-0.000713 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 89.050 | -1.050 | 90.100 | ... | ... | -0.008298 |
-0.000716 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 91.050 | -1.050 | 92.100 | ... | ... | -0.008479 |
-0.000718 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 93.050 | -1.050 | 94.100 | ... | ... | -0.008659 |
-0.000721 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 95.050 | -1.050 | 96.100 | ... | ... | -0.008839 |
-0.000403 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 97.050 | -1.050 | 98.100 | ... | ... | -0.009019 |
-0.000405 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 99.050 | -1.050 | 100.100 | ... | ... | -0.009198 |
-0.000406 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 101.050 | -1.050 | 102.100 | ... | ... | -0.009377 |
-0.000407 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 103.050 | -1.050 | 104.100 | ... | ... | -0.009556 |
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.