Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007297 | ... | ... | 94.475 | 0.950 | 95.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
-0.00718 | ... | ... | 92.475 | 0.950 | 93.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
-0.00706 | ... | ... | 90.475 | 0.950 | 91.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
-0.006936 | ... | ... | 88.475 | 0.950 | 89.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
-0.006809 | ... | ... | 86.475 | 0.950 | 87.425 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
-0.00668 | ... | ... | 84.475 | 0.950 | 85.425 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
-0.006548 | ... | ... | 82.475 | 0.950 | 83.425 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
-0.006414 | ... | ... | 80.475 | 0.950 | 81.425 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
-0.006277 | ... | ... | 78.475 | 0.950 | 79.425 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
-0.006138 | ... | ... | 76.475 | 0.950 | 77.425 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
-0.005997 | ... | ... | 74.475 | 0.950 | 75.425 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000323 |
-0.005855 | ... | ... | 72.475 | 0.950 | 73.425 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000322 |
-0.00571 | ... | ... | 70.475 | 0.950 | 71.425 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.00032 |
-0.005564 | ... | ... | 68.475 | 0.950 | 69.425 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000319 |
-0.005417 | ... | ... | 66.475 | 0.950 | 67.425 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000566 |
-0.005268 | ... | ... | 64.475 | 0.950 | 65.425 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.000564 |
-0.005118 | ... | ... | 62.475 | 0.950 | 63.425 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000782 |
-0.004966 | ... | ... | 60.475 | 0.950 | 61.425 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000778 |
-0.004813 | ... | ... | 58.475 | 0.950 | 59.425 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000976 |
-0.00466 | ... | ... | 56.475 | 0.950 | 57.425 | 128000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001161 |
-0.004505 | ... | ... | 54.475 | 0.950 | 55.425 | 130000 | 0.175 | 0 | 0.175 | ... | ... | -0.001506 |
-0.004349 | ... | ... | 52.475 | 0.950 | 53.425 | 132000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00166 |
-0.004193 | ... | ... | 50.475 | 0.950 | 51.425 | 134000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.00196 |
-0.004035 | ... | ... | 48.475 | 0.950 | 49.425 | 136000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002092 |
-0.003877 | ... | ... | 46.475 | 0.950 | 47.425 | 138000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002357 |
-0.003718 | ... | ... | 44.475 | 0.950 | 45.425 | 140000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.002602 |
-0.003558 | ... | ... | 42.475 | 0.950 | 43.425 | 142000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.002954 |
-0.003398 | ... | ... | 40.475 | 0.950 | 41.425 | 144000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.003159 |
-0.003313 | ... | ... | 38.525 | 0.925 | 39.450 | 146000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.00346 |
-0.003301 | ... | ... | 36.575 | 0.925 | 37.500 | 148000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.00384 |
-0.003288 | ... | ... | 34.675 | 0.875 | 35.550 | 150000 | 0.775 | -0.075 | 0.850 | ... | ... | -0.004183 |
-0.003489 | ... | ... | 32.775 | 0.900 | 33.675 | 152000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.004583 |
-0.003678 | ... | ... | 30.925 | 0.875 | 31.800 | 154000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.005024 |
-0.003923 | ... | ... | 29.125 | 0.825 | 29.950 | 156000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.005492 |
-0.004279 | ... | ... | 27.325 | 0.825 | 28.150 | 158000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.005899 |
-0.004727 | ... | ... | 25.575 | 0.825 | 26.400 | 160000 | 1.625 | -0.125 | 1.750 | ... | ... | -0.006384 |
-0.005131 | ... | ... | 23.875 | 0.775 | 24.650 | 162000 | 1.875 | -0.125 | 2 | ... | ... | -0.006857 |
-0.005652 | ... | ... | 22.200 | 0.775 | 22.975 | 164000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.007306 |
-0.006206 | ... | ... | 20.600 | 0.750 | 21.350 | 166000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.007827 |
-0.006774 | ... | ... | 19.050 | 0.725 | 19.775 | 168000 | 2.850 | -0.225 | 3.075 | ... | ... | -0.008241 |
-0.007291 | ... | ... | 17.525 | 0.700 | 18.225 | 170000 | 3.275 | -0.225 | 3.500 | ... | ... | -0.008683 |
-0.007828 | ... | ... | 16.075 | 0.675 | 16.750 | 172000 | 3.750 | -0.250 | 4 | ... | ... | -0.009084 |
-0.008285 | ... | ... | 14.675 | 0.625 | 15.300 | 174000 | 4.250 | -0.275 | 4.525 | ... | ... | -0.009392 |
-0.008758 | ... | ... | 13.325 | 0.625 | 13.950 | 176000 | 4.825 | -0.300 | 5.125 | ... | ... | -0.00967 |
-0.009154 | ... | ... | 12.075 | 0.575 | 12.650 | 178000 | 5.475 | -0.325 | 5.800 | ... | ... | -0.009899 |
-0.009493 | ... | ... | 10.875 | 0.550 | 11.425 | 180000 | 6.175 | -0.375 | 6.550 | ... | ... | -0.010032 |
-0.009731 | ... | ... | 9.725 | 0.525 | 10.250 | 182000 | 6.950 | -0.400 | 7.350 | ... | ... | -0.010091 |
-0.009889 | ... | ... | 8.675 | 0.475 | 9.150 | 184000 | 7.775 | -0.425 | 8.200 | ... | ... | -0.010037 |
-0.010019 | ... | ... | 7.725 | 0.450 | 8.175 | 186000 | 8.725 | -0.475 | 9.200 | ... | ... | -0.009954 |
-0.010089 | ... | ... | 6.875 | 0.425 | 7.300 | 188000 | 9.775 | -0.500 | 10.275 | ... | ... | -0.009811 |
-0.010042 | ... | ... | 6.075 | 0.400 | 6.475 | 190000 | 10.900 | -0.525 | 11.425 | ... | ... | -0.009584 |
-0.009915 | ... | ... | 5.375 | 0.350 | 5.725 | 192000 | 12.075 | -0.575 | 12.650 | ... | ... | -0.009249 |
-0.009683 | ... | ... | 4.700 | 0.325 | 5.025 | 194000 | 13.325 | -0.600 | 13.925 | ... | ... | -0.008847 |
-0.009428 | ... | ... | 4.125 | 0.300 | 4.425 | 196000 | 14.650 | -0.625 | 15.275 | ... | ... | -0.008394 |
-0.009055 | ... | ... | 3.600 | 0.250 | 3.850 | 198000 | 16.025 | -0.675 | 16.700 | ... | ... | -0.007869 |
-0.008697 | ... | ... | 3.125 | 0.250 | 3.375 | 200000 | 17.475 | -0.700 | 18.175 | ... | ... | -0.007328 |
-0.008248 | ... | ... | 2.700 | 0.225 | 2.925 | 202000 | 19 | -0.725 | 19.725 | ... | ... | -0.006797 |
-0.007766 | ... | ... | 2.350 | 0.175 | 2.525 | 204000 | 20.575 | -0.725 | 21.300 | ... | ... | -0.006255 |
-0.007325 | ... | ... | 2.025 | 0.175 | 2.200 | 206000 | 22.175 | -0.775 | 22.950 | ... | ... | -0.00567 |
-0.006839 | ... | ... | 1.750 | 0.150 | 1.900 | 208000 | 23.850 | -0.800 | 24.650 | ... | ... | -0.005164 |
-0.006319 | ... | ... | 1.500 | 0.125 | 1.625 | 210000 | 25.575 | -0.800 | 26.375 | ... | ... | -0.004713 |
-0.005845 | ... | ... | 1.275 | 0.125 | 1.400 | 212000 | 27.325 | -0.825 | 28.150 | ... | ... | -0.004273 |
-0.005369 | ... | ... | 1.100 | 0.100 | 1.200 | 214000 | 29.125 | -0.850 | 29.975 | ... | ... | -0.003923 |
-0.004903 | ... | ... | 0.950 | 0.075 | 1.025 | 216000 | 30.950 | -0.875 | 31.825 | ... | ... | -0.003613 |
-0.004462 | ... | ... | 0.800 | 0.075 | 0.875 | 218000 | 32.800 | -0.900 | 33.700 | ... | ... | -0.003353 |
-0.00406 | ... | ... | 0.675 | 0.075 | 0.750 | 220000 | 34.700 | -0.925 | 35.625 | ... | ... | -0.003225 |
-0.003715 | ... | ... | 0.575 | 0.075 | 0.650 | 222000 | 36.625 | -0.925 | 37.550 | ... | ... | -0.003165 |
-0.003332 | ... | ... | 0.500 | 0.050 | 0.550 | 224000 | 38.600 | -0.925 | 39.525 | ... | ... | -0.003253 |
-0.003027 | ... | ... | 0.425 | 0.050 | 0.475 | 226000 | 40.575 | -0.950 | 41.525 | ... | ... | -0.00334 |
-0.002692 | ... | ... | 0.350 | 0.050 | 0.400 | 228000 | 42.575 | -0.950 | 43.525 | ... | ... | -0.003503 |
-0.00246 | ... | ... | 0.300 | 0.050 | 0.350 | 230000 | 44.575 | -0.950 | 45.525 | ... | ... | -0.003666 |
-0.002066 | ... | ... | 0.250 | 0.025 | 0.275 | 232000 | 46.575 | -0.950 | 47.525 | ... | ... | -0.003828 |
-0.001938 | ... | ... | 0.225 | 0.025 | 0.250 | 234000 | 48.575 | -0.950 | 49.525 | ... | ... | -0.00399 |
-0.001643 | ... | ... | 0.175 | 0.025 | 0.200 | 236000 | 50.575 | -0.950 | 51.525 | ... | ... | -0.004152 |
-0.001491 | ... | ... | 0.150 | 0.025 | 0.175 | 238000 | 52.575 | -0.950 | 53.525 | ... | ... | -0.004313 |
-0.00133 | ... | ... | 0.125 | 0.025 | 0.150 | 240000 | 54.575 | -0.950 | 55.525 | ... | ... | -0.004475 |
-0.001158 | ... | ... | 0.100 | 0.025 | 0.125 | 242000 | 56.575 | -0.950 | 57.525 | ... | ... | -0.004636 |
-0.000975 | ... | ... | 0.100 | 0 | 0.100 | 244000 | 58.575 | -0.950 | 59.525 | ... | ... | -0.004797 |
-0.000777 | ... | ... | 0.075 | 0 | 0.075 | 246000 | 60.575 | -0.950 | 61.525 | ... | ... | -0.004957 |
-0.000781 | ... | ... | 0.050 | 0.025 | 0.075 | 248000 | 62.575 | -0.950 | 63.525 | ... | ... | -0.005117 |
-0.000563 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 64.575 | -0.950 | 65.525 | ... | ... | -0.005277 |
-0.000566 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 66.575 | -0.950 | 67.525 | ... | ... | -0.005437 |
-0.000569 | ... | ... | 0.025 | 0.025 | 0.050 | 254000 | 68.575 | -0.950 | 69.525 | ... | ... | -0.005596 |
-0.00032 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 70.575 | -0.950 | 71.525 | ... | ... | -0.005755 |
-0.000322 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 72.575 | -0.950 | 73.525 | ... | ... | -0.005914 |
-0.000323 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 74.575 | -0.950 | 75.525 | ... | ... | -0.006072 |
-0.000324 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 76.575 | -0.950 | 77.525 | ... | ... | -0.00623 |
-0.000326 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 78.575 | -0.950 | 79.525 | ... | ... | -0.006388 |
-0.000327 | ... | ... | 0.013 | 0.012 | 0.025 | 266000 | 80.575 | -0.950 | 81.525 | ... | ... | -0.006545 |
-0.000188 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 82.575 | -0.950 | 83.525 | ... | ... | -0.006702 |
-0.000189 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 84.575 | -0.950 | 85.525 | ... | ... | -0.006859 |
-0.000189 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 86.575 | -0.950 | 87.525 | ... | ... | -0.007015 |
-0.00019 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 88.575 | -0.950 | 89.525 | ... | ... | -0.007171 |
-0.00019 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 90.575 | -0.950 | 91.525 | ... | ... | -0.007327 |
-0.000191 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 92.575 | -0.950 | 93.525 | ... | ... | -0.007482 |
-0.000192 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 94.575 | -0.950 | 95.525 | ... | ... | -0.007637 |
-0.000192 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 96.575 | -0.950 | 97.525 | ... | ... | -0.007792 |
-0.000193 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 98.575 | -0.950 | 99.525 | ... | ... | -0.007946 |
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.