Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.020917 | ... | ... | 90.500 | -0.150 | 90.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001601 |
-0.020476 | ... | ... | 88.500 | -0.150 | 88.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
-0.020033 | ... | ... | 86.500 | -0.150 | 86.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001592 |
-0.019588 | ... | ... | 84.500 | -0.150 | 84.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
-0.019141 | ... | ... | 82.500 | -0.150 | 82.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
-0.018692 | ... | ... | 80.500 | -0.150 | 80.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
-0.018242 | ... | ... | 78.500 | -0.150 | 78.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
-0.01779 | ... | ... | 76.500 | -0.150 | 76.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
-0.017337 | ... | ... | 74.500 | -0.150 | 74.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00156 |
-0.016882 | ... | ... | 72.500 | -0.150 | 72.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
-0.016426 | ... | ... | 70.500 | -0.150 | 70.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
-0.015969 | ... | ... | 68.500 | -0.150 | 68.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
-0.015511 | ... | ... | 66.500 | -0.150 | 66.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
-0.015051 | ... | ... | 64.500 | -0.150 | 64.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
-0.014591 | ... | ... | 62.500 | -0.150 | 62.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
-0.01413 | ... | ... | 60.500 | -0.150 | 60.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
-0.013668 | ... | ... | 58.500 | -0.150 | 58.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
-0.013205 | ... | ... | 56.500 | -0.150 | 56.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
-0.012742 | ... | ... | 54.500 | -0.150 | 54.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
-0.012278 | ... | ... | 52.500 | -0.150 | 52.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
-0.011813 | ... | ... | 50.500 | -0.150 | 50.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001476 |
-0.011348 | ... | ... | 48.500 | -0.150 | 48.350 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.002548 |
-0.010882 | ... | ... | 46.500 | -0.150 | 46.350 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.002531 |
-0.010649 | ... | ... | 45.500 | -0.150 | 45.350 | 133000 | 0.025 | 0 | 0.025 | ... | ... | -0.002522 |
-0.010415 | ... | ... | 44.500 | -0.150 | 44.350 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.002513 |
-0.010182 | ... | ... | 43.500 | -0.150 | 43.350 | 135000 | 0.025 | 0 | 0.025 | ... | ... | -0.002504 |
-0.009948 | ... | ... | 42.500 | -0.150 | 42.350 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.002494 |
-0.009715 | ... | ... | 41.500 | -0.150 | 41.350 | 137000 | 0.025 | 0 | 0.025 | ... | ... | -0.002485 |
-0.009481 | ... | ... | 40.500 | -0.150 | 40.350 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.002475 |
-0.009247 | ... | ... | 39.500 | -0.150 | 39.350 | 139000 | 0.050 | 0 | 0.050 | ... | ... | -0.004368 |
-0.009013 | ... | ... | 38.500 | -0.150 | 38.350 | 140000 | 0.050 | 0 | 0.050 | ... | ... | -0.004348 |
-0.008779 | ... | ... | 37.500 | -0.150 | 37.350 | 141000 | 0.050 | 0 | 0.050 | ... | ... | -0.004328 |
-0.008545 | ... | ... | 36.500 | -0.150 | 36.350 | 142000 | 0.050 | 0 | 0.050 | ... | ... | -0.004306 |
-0.008311 | ... | ... | 35.500 | -0.150 | 35.350 | 143000 | 0.050 | 0 | 0.050 | ... | ... | -0.004284 |
-0.008077 | ... | ... | 34.500 | -0.150 | 34.350 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.004262 |
-0.007842 | ... | ... | 33.500 | -0.150 | 33.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | -0.004239 |
-0.007608 | ... | ... | 32.500 | -0.150 | 32.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.004215 |
-0.007373 | ... | ... | 31.500 | -0.150 | 31.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | -0.00419 |
-0.007139 | ... | ... | 30.500 | -0.150 | 30.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.004165 |
-0.006904 | ... | ... | 29.500 | -0.150 | 29.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | -0.004139 |
-0.006669 | ... | ... | 28.500 | -0.150 | 28.350 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.004112 |
-0.006435 | ... | ... | 27.500 | -0.150 | 27.350 | 151000 | 0.050 | 0 | 0.050 | ... | ... | -0.004084 |
-0.0062 | ... | ... | 26.500 | -0.150 | 26.350 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.004055 |
-0.005965 | ... | ... | 25.500 | -0.150 | 25.350 | 153000 | 0.050 | 0 | 0.050 | ... | ... | -0.004025 |
-0.00573 | ... | ... | 24.525 | -0.175 | 24.350 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.005526 |
-0.006737 | ... | ... | 23.525 | -0.150 | 23.375 | 155000 | 0.075 | 0 | 0.075 | ... | ... | -0.005479 |
-0.006501 | ... | ... | 22.525 | -0.150 | 22.375 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.00543 |
-0.007446 | ... | ... | 21.525 | -0.125 | 21.400 | 157000 | 0.100 | 0 | 0.100 | ... | ... | -0.006745 |
-0.007205 | ... | ... | 20.550 | -0.150 | 20.400 | 158000 | 0.125 | 0 | 0.125 | ... | ... | -0.00794 |
-0.008086 | ... | ... | 19.550 | -0.125 | 19.425 | 159000 | 0.125 | 0 | 0.125 | ... | ... | -0.00785 |
-0.008908 | ... | ... | 18.575 | -0.125 | 18.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.008922 |
-0.009674 | ... | ... | 17.625 | -0.150 | 17.475 | 161000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.0099 |
-0.010382 | ... | ... | 16.650 | -0.150 | 16.500 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010791 |
-0.011942 | ... | ... | 15.700 | -0.150 | 15.550 | 163000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.012544 |
-0.013343 | ... | ... | 14.750 | -0.150 | 14.600 | 164000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.014095 |
-0.014596 | ... | ... | 13.825 | -0.175 | 13.650 | 165000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.325 | -0.015462 |
-0.016431 | ... | ... | 12.925 | -0.200 | 12.725 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.017394 |
-0.018022 | ... | ... | 12 | -0.200 | 11.800 | 167000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.01905 |
-0.019992 | 11.050 | 11.050 | 11.100 | -0.200 | 10.900 | 168000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.02106 |
-0.02219 | ... | ... | 10.225 | -0.200 | 10.025 | 169000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.023274 |
-0.023975 | ... | ... | 9.375 | -0.225 | 9.150 | 170000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.025052 |
-0.026277 | ... | ... | 8.550 | -0.225 | 8.325 | 171000 | 1 | -0.100 | 1.100 | ... | ... | -0.026869 |
-0.028427 | ... | ... | 7.800 | -0.275 | 7.525 | 172000 | 1.200 | -0.125 | 1.325 | ... | ... | -0.029017 |
-0.030326 | ... | ... | 7.025 | -0.275 | 6.750 | 173000 | 1.425 | -0.125 | 1.550 | 1.525 | 1.450 | -0.030894 |
-0.032222 | ... | ... | 6.300 | -0.275 | 6.025 | 174000 | 1.700 | -0.125 | 1.825 | ... | ... | -0.032751 |
-0.033637 | ... | ... | 5.600 | -0.275 | 5.325 | 175000 | 2 | -0.125 | 2.125 | 2.075 | 2.075 | -0.034114 |
-0.034795 | ... | ... | 4.950 | -0.275 | 4.675 | 176000 | 2.350 | -0.125 | 2.475 | 2.400 | 2.400 | -0.035212 |
-0.035863 | ... | ... | 4.375 | -0.275 | 4.100 | 177000 | 2.750 | -0.125 | 2.875 | ... | ... | -0.03594 |
-0.03621 | 3.725 | 3.725 | 3.800 | -0.250 | 3.550 | 178000 | 3.200 | -0.100 | 3.300 | 3.150 | 3.150 | -0.03623 |
-0.036087 | ... | ... | 3.275 | -0.225 | 3.050 | 179000 | 3.700 | -0.075 | 3.775 | ... | ... | -0.036049 |
-0.035489 | 2.975 | 2.975 | 2.800 | -0.200 | 2.600 | 180000 | 4.250 | -0.050 | 4.300 | ... | ... | -0.035396 |
-0.034153 | ... | ... | 2.375 | -0.200 | 2.175 | 181000 | 4.825 | -0.025 | 4.850 | ... | ... | -0.034012 |
-0.03239 | ... | ... | 2 | -0.200 | 1.800 | 182000 | 5.425 | -0.050 | 5.475 | ... | ... | -0.031895 |
-0.030282 | ... | ... | 1.675 | -0.200 | 1.475 | 183000 | 6.100 | -0.050 | 6.150 | ... | ... | -0.02974 |
-0.028349 | ... | ... | 1.375 | -0.150 | 1.225 | 184000 | 6.850 | 0 | 6.850 | ... | ... | -0.027775 |
-0.026021 | ... | ... | 1.150 | -0.150 | 1 | 185000 | 7.625 | 0 | 7.625 | ... | ... | -0.025436 |
-0.023875 | ... | ... | 0.925 | -0.100 | 0.825 | 186000 | 8.425 | 0.050 | 8.375 | 8.150 | 8.150 | -0.022808 |
-0.021627 | ... | ... | 0.775 | -0.100 | 0.675 | 187000 | 9.275 | 0.050 | 9.225 | ... | ... | -0.020542 |
-0.019406 | ... | ... | 0.625 | -0.075 | 0.550 | 188000 | 10.150 | 0.075 | 10.075 | ... | ... | -0.018327 |
-0.017357 | ... | ... | 0.525 | -0.075 | 0.450 | 189000 | 11.050 | 0.075 | 10.975 | 10.925 | 10.925 | -0.016313 |
-0.015643 | ... | ... | 0.425 | -0.050 | 0.375 | 190000 | 11.975 | 0.100 | 11.875 | ... | ... | -0.014661 |
-0.013624 | ... | ... | 0.375 | -0.075 | 0.300 | 191000 | 12.900 | 0.075 | 12.825 | ... | ... | -0.012739 |
-0.012166 | ... | ... | 0.300 | -0.050 | 0.250 | 192000 | 13.850 | 0.100 | 13.750 | ... | ... | -0.011403 |
-0.010499 | ... | ... | 0.250 | -0.050 | 0.200 | 193000 | 14.800 | 0.100 | 14.700 | ... | ... | -0.009898 |
-0.009655 | 0.200 | 0.200 | 0.225 | -0.050 | 0.175 | 194000 | 15.750 | 0.100 | 15.650 | ... | ... | -0.008209 |
-0.00872 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 195000 | 16.725 | 0.100 | 16.625 | ... | ... | -0.007414 |
-0.007688 | 0.150 | 0.150 | 0.150 | -0.025 | 0.125 | 196000 | 17.700 | 0.125 | 17.575 | ... | ... | -0.006554 |
-0.006549 | ... | ... | 0.125 | -0.025 | 0.100 | 197000 | 18.700 | 0.125 | 18.575 | ... | ... | -0.006796 |
-0.005286 | ... | ... | 0.125 | -0.050 | 0.075 | 198000 | 19.675 | 0.125 | 19.550 | ... | ... | -0.005863 |
-0.005342 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 20.675 | 0.125 | 20.550 | ... | ... | -0.0061 |
-0.005395 | ... | ... | 0.100 | -0.025 | 0.075 | 200000 | 21.675 | 0.150 | 21.525 | ... | ... | -0.006336 |
-0.003939 | ... | ... | 0.075 | -0.025 | 0.050 | 201000 | 22.650 | 0.125 | 22.525 | ... | ... | -0.005331 |
-0.003972 | ... | ... | 0.075 | -0.025 | 0.050 | 202000 | 23.650 | 0.125 | 23.525 | ... | ... | -0.005566 |
-0.004004 | ... | ... | 0.075 | -0.025 | 0.050 | 203000 | 24.650 | 0.125 | 24.525 | ... | ... | -0.005802 |
-0.002292 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 25.650 | 0.150 | 25.500 | ... | ... | -0.006037 |
-0.002307 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 26.650 | 0.150 | 26.500 | ... | ... | -0.006272 |
-0.002322 | ... | ... | 0.050 | -0.025 | 0.025 | 206000 | 27.650 | 0.150 | 27.500 | ... | ... | -0.006507 |
-0.002336 | ... | ... | 0.050 | -0.025 | 0.025 | 207000 | 28.650 | 0.150 | 28.500 | ... | ... | -0.006742 |
-0.00235 | ... | ... | 0.050 | -0.025 | 0.025 | 208000 | 29.650 | 0.150 | 29.500 | ... | ... | -0.006977 |
-0.002364 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 30.650 | 0.150 | 30.500 | ... | ... | -0.007212 |
-0.002377 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 31.650 | 0.150 | 31.500 | ... | ... | -0.007447 |
-0.002389 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 32.650 | 0.150 | 32.500 | ... | ... | -0.007681 |
-0.002402 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 33.650 | 0.150 | 33.500 | ... | ... | -0.007916 |
-0.002413 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 34.650 | 0.150 | 34.500 | ... | ... | -0.008151 |
-0.002425 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 35.650 | 0.150 | 35.500 | ... | ... | -0.008386 |
-0.002436 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 36.650 | 0.150 | 36.500 | ... | ... | -0.008621 |
-0.002447 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 37.650 | 0.150 | 37.500 | ... | ... | -0.008855 |
-0.002458 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 38.650 | 0.150 | 38.500 | ... | ... | -0.00909 |
-0.002469 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 39.650 | 0.150 | 39.500 | ... | ... | -0.009324 |
-0.002479 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 40.650 | 0.150 | 40.500 | ... | ... | -0.009559 |
-0.002488 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 41.650 | 0.150 | 41.500 | ... | ... | -0.009794 |
-0.002498 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 42.650 | 0.150 | 42.500 | ... | ... | -0.010028 |
-0.002507 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 43.650 | 0.150 | 43.500 | ... | ... | -0.010262 |
-0.002517 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 44.650 | 0.150 | 44.500 | ... | ... | -0.010497 |
-0.002526 | ... | ... | 0.013 | 0.012 | 0.025 | 224000 | 45.650 | 0.150 | 45.500 | ... | ... | -0.010731 |
-0.001465 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.650 | 0.150 | 47.500 | ... | ... | -0.0112 |
-0.001474 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.650 | 0.150 | 49.500 | ... | ... | -0.011668 |
-0.001483 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.650 | 0.150 | 51.500 | ... | ... | -0.012136 |
-0.001491 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.650 | 0.150 | 53.500 | ... | ... | -0.012605 |
-0.001499 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.650 | 0.150 | 55.500 | ... | ... | -0.013072 |
-0.001507 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.650 | 0.150 | 57.500 | ... | ... | -0.01354 |
-0.001514 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.650 | 0.150 | 59.500 | ... | ... | -0.014008 |
-0.001522 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.650 | 0.150 | 61.500 | ... | ... | -0.014475 |
-0.001529 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.650 | 0.150 | 63.500 | ... | ... | -0.014942 |
-0.001536 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.650 | 0.150 | 65.500 | ... | ... | -0.015409 |
-0.001542 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.650 | 0.150 | 67.500 | ... | ... | -0.015875 |
-0.001549 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.650 | 0.150 | 69.500 | ... | ... | -0.016342 |
-0.001555 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.650 | 0.150 | 71.500 | ... | ... | -0.016808 |
-0.001561 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.650 | 0.150 | 73.500 | ... | ... | -0.017274 |
-0.001567 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.650 | 0.150 | 75.500 | ... | ... | -0.01774 |
-0.001573 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.650 | 0.150 | 77.500 | ... | ... | -0.018205 |
-0.001578 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.650 | 0.150 | 79.500 | ... | ... | -0.01867 |
-0.001584 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.650 | 0.150 | 81.500 | ... | ... | -0.019135 |
-0.001589 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.650 | 0.150 | 83.500 | ... | ... | -0.0196 |
-0.001594 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.650 | 0.150 | 85.500 | ... | ... | -0.020065 |
-0.001599 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.650 | 0.150 | 87.500 | ... | ... | -0.020529 |
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.