Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00637 | ... | ... | 94.375 | 0.675 | 95.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
-0.006272 | ... | ... | 92.375 | 0.675 | 93.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
-0.006171 | ... | ... | 90.375 | 0.675 | 91.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
-0.006067 | ... | ... | 88.375 | 0.675 | 89.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.005959 | ... | ... | 86.375 | 0.675 | 87.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
-0.005849 | ... | ... | 84.375 | 0.675 | 85.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
-0.005736 | ... | ... | 82.375 | 0.675 | 83.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
-0.005621 | ... | ... | 80.375 | 0.675 | 81.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
-0.005504 | ... | ... | 78.375 | 0.675 | 79.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
-0.005384 | ... | ... | 76.375 | 0.675 | 77.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
-0.005262 | ... | ... | 74.375 | 0.675 | 75.050 | 108000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000161 |
-0.005138 | ... | ... | 72.375 | 0.675 | 73.050 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.00028 |
-0.005013 | ... | ... | 70.375 | 0.675 | 71.050 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000279 |
-0.004886 | ... | ... | 68.375 | 0.675 | 69.050 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000278 |
-0.004757 | ... | ... | 66.375 | 0.675 | 67.050 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000276 |
-0.004627 | ... | ... | 64.375 | 0.675 | 65.050 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.00049 |
-0.004496 | ... | ... | 62.375 | 0.675 | 63.050 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.000488 |
-0.004363 | ... | ... | 60.375 | 0.675 | 61.050 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000676 |
-0.004229 | ... | ... | 58.375 | 0.675 | 59.050 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.000849 |
-0.004094 | ... | ... | 56.375 | 0.675 | 57.050 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000843 |
-0.003958 | ... | ... | 54.375 | 0.675 | 55.050 | 128000 | 0.150 | 0 | 0.150 | ... | ... | -0.001159 |
-0.003821 | ... | ... | 52.375 | 0.675 | 53.050 | 130000 | 0.175 | 0 | 0.175 | ... | ... | -0.001299 |
-0.003683 | ... | ... | 50.375 | 0.675 | 51.050 | 132000 | 0.225 | 0 | 0.225 | ... | ... | -0.001569 |
-0.003545 | ... | ... | 48.375 | 0.675 | 49.050 | 134000 | 0.275 | 0 | 0.275 | ... | ... | -0.001817 |
-0.003405 | ... | ... | 46.375 | 0.675 | 47.050 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002047 |
-0.003265 | ... | ... | 44.375 | 0.675 | 45.050 | 138000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.002372 |
-0.003124 | ... | ... | 42.375 | 0.675 | 43.050 | 140000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.002774 |
-0.002982 | ... | ... | 40.400 | 0.650 | 41.050 | 142000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.003137 |
-0.002967 | ... | ... | 38.450 | 0.650 | 39.100 | 144000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.003557 |
-0.003073 | ... | ... | 36.550 | 0.650 | 37.200 | 146000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.004018 |
-0.003235 | ... | ... | 34.700 | 0.625 | 35.325 | 148000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.004506 |
-0.003505 | ... | ... | 32.875 | 0.625 | 33.500 | 150000 | 1.225 | -0.075 | 1.300 | ... | ... | -0.004939 |
-0.003814 | ... | ... | 31.100 | 0.600 | 31.700 | 152000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.005452 |
-0.004209 | ... | ... | 29.375 | 0.575 | 29.950 | 154000 | 1.700 | -0.100 | 1.800 | ... | ... | -0.005961 |
-0.004674 | ... | ... | 27.675 | 0.575 | 28.250 | 156000 | 1.975 | -0.100 | 2.075 | ... | ... | -0.006456 |
-0.005142 | ... | ... | 26.025 | 0.550 | 26.575 | 158000 | 2.300 | -0.100 | 2.400 | ... | ... | -0.006981 |
-0.005696 | ... | ... | 24.425 | 0.550 | 24.975 | 160000 | 2.625 | -0.125 | 2.750 | ... | ... | -0.007423 |
-0.006185 | ... | ... | 22.850 | 0.525 | 23.375 | 162000 | 3.025 | -0.125 | 3.150 | ... | ... | -0.007918 |
-0.006727 | ... | ... | 21.350 | 0.500 | 21.850 | 164000 | 3.425 | -0.150 | 3.575 | ... | ... | -0.008319 |
-0.007225 | ... | ... | 19.875 | 0.475 | 20.350 | 166000 | 3.875 | -0.175 | 4.050 | ... | ... | -0.008704 |
-0.007709 | ... | ... | 18.425 | 0.475 | 18.900 | 168000 | 4.375 | -0.175 | 4.550 | ... | ... | -0.009063 |
-0.008165 | ... | ... | 17.050 | 0.450 | 17.500 | 170000 | 4.925 | -0.200 | 5.125 | ... | ... | -0.009381 |
-0.008582 | ... | ... | 15.725 | 0.425 | 16.150 | 172000 | 5.500 | -0.225 | 5.725 | ... | ... | -0.009621 |
-0.008979 | ... | ... | 14.450 | 0.425 | 14.875 | 174000 | 6.150 | -0.225 | 6.375 | ... | ... | -0.009835 |
-0.009289 | ... | ... | 13.225 | 0.400 | 13.625 | 176000 | 6.850 | -0.250 | 7.100 | ... | ... | -0.009985 |
-0.00956 | ... | ... | 12.075 | 0.375 | 12.450 | 178000 | 7.600 | -0.275 | 7.875 | ... | ... | -0.010063 |
-0.009783 | ... | ... | 10.975 | 0.375 | 11.350 | 180000 | 8.400 | -0.300 | 8.700 | ... | ... | -0.010067 |
-0.009928 | ... | ... | 9.950 | 0.350 | 10.300 | 182000 | 9.275 | -0.325 | 9.600 | ... | ... | -0.010016 |
-0.010017 | ... | ... | 9 | 0.325 | 9.325 | 184000 | 10.225 | -0.350 | 10.575 | ... | ... | -0.009909 |
-0.010023 | ... | ... | 8.125 | 0.275 | 8.400 | 186000 | 11.250 | -0.350 | 11.600 | ... | ... | -0.009745 |
-0.009999 | ... | ... | 7.300 | 0.275 | 7.575 | 188000 | 12.325 | -0.375 | 12.700 | ... | ... | -0.009501 |
-0.009897 | ... | ... | 6.525 | 0.275 | 6.800 | 190000 | 13.475 | -0.400 | 13.875 | ... | ... | -0.009207 |
-0.00972 | ... | ... | 5.850 | 0.225 | 6.075 | 192000 | 14.700 | -0.425 | 15.125 | ... | ... | -0.00887 |
-0.009505 | ... | ... | 5.200 | 0.225 | 5.425 | 194000 | 15.975 | -0.450 | 16.425 | ... | ... | -0.008472 |
-0.009264 | ... | ... | 4.650 | 0.200 | 4.850 | 196000 | 17.325 | -0.450 | 17.775 | ... | ... | -0.008053 |
-0.008941 | ... | ... | 4.125 | 0.175 | 4.300 | 198000 | 18.725 | -0.475 | 19.200 | ... | ... | -0.007593 |
-0.008616 | ... | ... | 3.650 | 0.175 | 3.825 | 200000 | 20.200 | -0.475 | 20.675 | ... | ... | -0.007141 |
-0.008226 | ... | ... | 3.225 | 0.150 | 3.375 | 202000 | 21.700 | -0.525 | 22.225 | ... | ... | -0.00664 |
-0.007865 | ... | ... | 2.850 | 0.150 | 3 | 204000 | 23.275 | -0.525 | 23.800 | ... | ... | -0.006178 |
-0.007463 | ... | ... | 2.525 | 0.125 | 2.650 | 206000 | 24.875 | -0.550 | 25.425 | ... | ... | -0.005691 |
-0.007077 | ... | ... | 2.225 | 0.125 | 2.350 | 208000 | 26.525 | -0.575 | 27.100 | ... | ... | -0.005233 |
-0.006671 | ... | ... | 1.975 | 0.100 | 2.075 | 210000 | 28.225 | -0.575 | 28.800 | ... | ... | -0.004821 |
-0.006254 | ... | ... | 1.725 | 0.100 | 1.825 | 212000 | 29.950 | -0.600 | 30.550 | ... | ... | -0.004419 |
-0.005834 | ... | ... | 1.525 | 0.075 | 1.600 | 214000 | 31.725 | -0.600 | 32.325 | ... | ... | -0.00409 |
-0.005488 | ... | ... | 1.350 | 0.075 | 1.425 | 216000 | 33.525 | -0.625 | 34.150 | ... | ... | -0.003793 |
-0.005096 | ... | ... | 1.175 | 0.075 | 1.250 | 218000 | 35.375 | -0.625 | 36 | ... | ... | -0.003592 |
-0.004731 | ... | ... | 1.050 | 0.050 | 1.100 | 220000 | 37.225 | -0.650 | 37.875 | ... | ... | -0.00338 |
-0.004407 | ... | ... | 0.925 | 0.050 | 0.975 | 222000 | 39.125 | -0.650 | 39.775 | ... | ... | -0.003281 |
-0.004048 | ... | ... | 0.800 | 0.050 | 0.850 | 224000 | 41.050 | -0.650 | 41.700 | ... | ... | -0.003239 |
-0.003743 | ... | ... | 0.700 | 0.050 | 0.750 | 226000 | 43 | -0.650 | 43.650 | ... | ... | -0.003257 |
-0.003507 | ... | ... | 0.625 | 0.050 | 0.675 | 228000 | 44.950 | -0.675 | 45.625 | ... | ... | -0.003274 |
-0.003149 | ... | ... | 0.550 | 0.025 | 0.575 | 230000 | 46.950 | -0.675 | 47.625 | ... | ... | -0.003418 |
-0.002866 | ... | ... | 0.475 | 0.025 | 0.500 | 232000 | 48.950 | -0.675 | 49.625 | ... | ... | -0.003561 |
-0.00256 | ... | ... | 0.400 | 0.025 | 0.425 | 234000 | 50.950 | -0.675 | 51.625 | ... | ... | -0.003704 |
-0.002349 | ... | ... | 0.350 | 0.025 | 0.375 | 236000 | 52.950 | -0.675 | 53.625 | ... | ... | -0.003847 |
-0.002123 | ... | ... | 0.300 | 0.025 | 0.325 | 238000 | 54.950 | -0.675 | 55.625 | ... | ... | -0.003989 |
-0.001881 | ... | ... | 0.275 | 0 | 0.275 | 240000 | 56.950 | -0.675 | 57.625 | ... | ... | -0.004132 |
-0.001759 | ... | ... | 0.225 | 0.025 | 0.250 | 242000 | 58.950 | -0.675 | 59.625 | ... | ... | -0.004273 |
-0.001632 | ... | ... | 0.200 | 0.025 | 0.225 | 244000 | 60.950 | -0.675 | 61.625 | ... | ... | -0.004415 |
-0.001347 | ... | ... | 0.175 | 0 | 0.175 | 246000 | 62.950 | -0.675 | 63.625 | ... | ... | -0.004556 |
-0.001199 | ... | ... | 0.150 | 0 | 0.150 | 248000 | 64.950 | -0.675 | 65.625 | ... | ... | -0.004697 |
-0.001206 | ... | ... | 0.125 | 0.025 | 0.150 | 250000 | 66.950 | -0.675 | 67.625 | ... | ... | -0.004838 |
-0.001048 | ... | ... | 0.100 | 0.025 | 0.125 | 252000 | 68.950 | -0.675 | 69.625 | ... | ... | -0.004979 |
-0.00088 | ... | ... | 0.100 | 0 | 0.100 | 254000 | 70.950 | -0.675 | 71.625 | ... | ... | -0.005119 |
-0.000884 | ... | ... | 0.075 | 0.025 | 0.100 | 256000 | 72.950 | -0.675 | 73.625 | ... | ... | -0.005259 |
-0.000703 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 74.950 | -0.675 | 75.625 | ... | ... | -0.005398 |
-0.000706 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 76.950 | -0.675 | 77.625 | ... | ... | -0.005537 |
-0.000507 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 78.950 | -0.675 | 79.625 | ... | ... | -0.005676 |
-0.000509 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 80.950 | -0.675 | 81.625 | ... | ... | -0.005815 |
-0.000511 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 82.950 | -0.675 | 83.625 | ... | ... | -0.005953 |
-0.000287 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 84.950 | -0.675 | 85.625 | ... | ... | -0.006091 |
-0.000288 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 86.950 | -0.675 | 87.625 | ... | ... | -0.006228 |
-0.000289 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 88.950 | -0.675 | 89.625 | ... | ... | -0.006365 |
-0.00029 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 90.950 | -0.675 | 91.625 | ... | ... | -0.006502 |
-0.000291 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 92.950 | -0.675 | 93.625 | ... | ... | -0.006638 |
-0.000292 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 94.950 | -0.675 | 95.625 | ... | ... | -0.006775 |
-0.000293 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 96.950 | -0.675 | 97.625 | ... | ... | -0.00691 |
-0.000294 | ... | ... | 0.013 | 0.012 | 0.025 | 282000 | 98.950 | -0.675 | 99.625 | ... | ... | -0.007046 |
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.