Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012582 | ... | ... | 98.550 | 1.350 | 99.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
-0.01237 | ... | ... | 96.550 | 1.350 | 97.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
-0.012155 | ... | ... | 94.550 | 1.350 | 95.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
-0.011936 | ... | ... | 92.550 | 1.350 | 93.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000366 |
-0.011715 | ... | ... | 90.550 | 1.350 | 91.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
-0.01149 | ... | ... | 88.550 | 1.350 | 89.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
-0.011262 | ... | ... | 86.550 | 1.350 | 87.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000363 |
-0.011031 | ... | ... | 84.550 | 1.350 | 85.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
-0.010798 | ... | ... | 82.550 | 1.350 | 83.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
-0.010563 | ... | ... | 80.550 | 1.350 | 81.900 | 104000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000359 |
-0.010325 | ... | ... | 78.550 | 1.350 | 79.900 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000625 |
-0.010086 | ... | ... | 76.550 | 1.350 | 77.900 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000623 |
-0.009844 | ... | ... | 74.550 | 1.350 | 75.900 | 110000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00062 |
-0.009601 | ... | ... | 72.550 | 1.350 | 73.900 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000618 |
-0.009356 | ... | ... | 70.550 | 1.350 | 71.900 | 114000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000615 |
-0.009109 | ... | ... | 68.550 | 1.350 | 69.900 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.001094 |
-0.008861 | ... | ... | 66.550 | 1.350 | 67.900 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001089 |
-0.008612 | ... | ... | 64.550 | 1.350 | 65.900 | 120000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001084 |
-0.008361 | ... | ... | 62.550 | 1.350 | 63.900 | 122000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001078 |
-0.008109 | ... | ... | 60.550 | 1.350 | 61.900 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001496 |
-0.007856 | ... | ... | 58.550 | 1.350 | 59.900 | 126000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001488 |
-0.007602 | ... | ... | 56.550 | 1.350 | 57.900 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.001868 |
-0.007346 | ... | ... | 54.550 | 1.350 | 55.900 | 130000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001856 |
-0.00709 | ... | ... | 52.550 | 1.350 | 53.900 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.002205 |
-0.006833 | ... | ... | 50.550 | 1.350 | 51.900 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.002531 |
-0.006575 | ... | ... | 48.550 | 1.350 | 49.900 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.002837 |
-0.006317 | ... | ... | 46.550 | 1.350 | 47.900 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.003124 |
-0.006058 | ... | ... | 44.550 | 1.350 | 45.900 | 140000 | 0.225 | 0 | 0.225 | ... | ... | -0.003394 |
-0.005798 | ... | ... | 42.550 | 1.350 | 43.900 | 142000 | 0.275 | 0 | 0.275 | ... | ... | -0.003926 |
-0.005537 | ... | ... | 40.550 | 1.350 | 41.900 | 144000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.004153 |
-0.005453 | ... | ... | 38.575 | 1.350 | 39.925 | 146000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.004618 |
-0.005366 | ... | ... | 36.625 | 1.325 | 37.950 | 148000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.005046 |
-0.005451 | ... | ... | 34.675 | 1.325 | 36 | 150000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.005663 |
-0.005528 | ... | ... | 32.775 | 1.275 | 34.050 | 152000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.006221 |
-0.005926 | ... | ... | 30.875 | 1.275 | 32.150 | 154000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.006919 |
-0.006296 | ... | ... | 29 | 1.250 | 30.250 | 156000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.007542 |
-0.006789 | ... | ... | 27.150 | 1.225 | 28.375 | 158000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.008261 |
-0.007381 | ... | ... | 25.325 | 1.200 | 26.525 | 160000 | 1.025 | -0.125 | 1.150 | 1.100 | 1.100 | -0.009045 |
-0.008048 | ... | ... | 23.525 | 1.175 | 24.700 | 162000 | 1.175 | -0.175 | 1.350 | ... | ... | -0.009719 |
-0.008889 | ... | ... | 21.775 | 1.150 | 22.925 | 164000 | 1.400 | -0.175 | 1.575 | ... | ... | -0.010685 |
-0.009734 | ... | ... | 20.050 | 1.125 | 21.175 | 166000 | 1.625 | -0.200 | 1.825 | ... | ... | -0.011484 |
-0.010664 | ... | ... | 18.375 | 1.100 | 19.475 | 168000 | 1.900 | -0.225 | 2.125 | ... | ... | -0.012346 |
-0.011725 | ... | ... | 16.750 | 1.100 | 17.850 | 170000 | 2.225 | -0.250 | 2.475 | 2.450 | 2.225 | -0.013216 |
-0.012663 | ... | ... | 15.200 | 1.050 | 16.250 | 172000 | 2.600 | -0.300 | 2.900 | 2.825 | 2.600 | -0.014046 |
-0.01354 | ... | ... | 13.700 | 1 | 14.700 | 174000 | 3.025 | -0.325 | 3.350 | ... | ... | -0.014792 |
-0.01439 | ... | ... | 12.275 | 0.950 | 13.225 | 176000 | 3.525 | -0.375 | 3.900 | 3.775 | 3.650 | -0.015491 |
-0.015154 | ... | ... | 10.925 | 0.900 | 11.825 | 178000 | 4.075 | -0.425 | 4.500 | 4.525 | 4.525 | -0.016018 |
-0.015721 | ... | ... | 9.625 | 0.850 | 10.475 | 180000 | 4.700 | -0.475 | 5.175 | ... | ... | -0.016409 |
-0.016184 | ... | ... | 8.425 | 0.800 | 9.225 | 182000 | 5.400 | -0.525 | 5.925 | 5.700 | 5.500 | -0.016623 |
-0.01644 | 7.525 | 7.475 | 7.325 | 0.725 | 8.050 | 184000 | 6.175 | -0.600 | 6.775 | 6.750 | 6.750 | -0.016627 |
-0.016463 | 6.700 | 6.400 | 6.275 | 0.675 | 6.950 | 186000 | 7.050 | -0.650 | 7.700 | ... | ... | -0.016457 |
-0.016294 | 5.950 | 5.350 | 5.350 | 0.600 | 5.950 | 188000 | 8 | -0.725 | 8.725 | ... | ... | -0.016034 |
-0.015926 | 5 | 4.600 | 4.500 | 0.550 | 5.050 | 190000 | 9.050 | -0.775 | 9.825 | ... | ... | -0.015413 |
-0.015301 | 4.050 | 4.050 | 3.750 | 0.475 | 4.225 | 192000 | 10.200 | -0.850 | 11.050 | ... | ... | -0.014603 |
-0.0145 | 3.275 | 3.150 | 3.100 | 0.400 | 3.500 | 194000 | 11.450 | -0.900 | 12.350 | ... | ... | -0.013631 |
-0.013642 | ... | ... | 2.525 | 0.375 | 2.900 | 196000 | 12.800 | -0.975 | 13.775 | ... | ... | -0.012542 |
-0.012545 | 2.375 | 2.375 | 2.050 | 0.300 | 2.350 | 198000 | 14.225 | -1.050 | 15.275 | ... | ... | -0.011311 |
-0.011531 | 1.800 | 1.750 | 1.675 | 0.250 | 1.925 | 200000 | 15.775 | -1.075 | 16.850 | ... | ... | -0.010189 |
-0.010398 | ... | ... | 1.350 | 0.200 | 1.550 | 202000 | 17.375 | -1.125 | 18.500 | ... | ... | -0.008981 |
-0.009317 | ... | ... | 1.100 | 0.150 | 1.250 | 204000 | 19.050 | -1.175 | 20.225 | ... | ... | -0.00786 |
-0.008389 | ... | ... | 0.900 | 0.125 | 1.025 | 206000 | 20.800 | -1.200 | 22 | ... | ... | -0.00692 |
-0.00741 | ... | ... | 0.725 | 0.100 | 0.825 | 208000 | 22.600 | -1.250 | 23.850 | ... | ... | -0.006113 |
-0.006585 | ... | ... | 0.600 | 0.075 | 0.675 | 210000 | 24.450 | -1.250 | 25.700 | ... | ... | -0.005504 |
-0.005806 | ... | ... | 0.500 | 0.050 | 0.550 | 212000 | 26.325 | -1.275 | 27.600 | ... | ... | -0.004989 |
-0.005111 | ... | ... | 0.400 | 0.050 | 0.450 | 214000 | 28.225 | -1.325 | 29.550 | ... | ... | -0.004595 |
-0.004543 | ... | ... | 0.350 | 0.025 | 0.375 | 216000 | 30.175 | -1.325 | 31.500 | ... | ... | -0.004518 |
-0.004145 | ... | ... | 0.300 | 0.025 | 0.325 | 218000 | 32.125 | -1.350 | 33.475 | ... | ... | -0.004434 |
-0.003705 | ... | ... | 0.250 | 0.025 | 0.275 | 220000 | 34.100 | -1.350 | 35.450 | ... | ... | -0.004521 |
-0.003219 | ... | ... | 0.225 | 0 | 0.225 | 222000 | 36.100 | -1.350 | 37.450 | ... | ... | -0.004785 |
-0.002974 | ... | ... | 0.200 | 0 | 0.200 | 224000 | 38.100 | -1.350 | 39.450 | ... | ... | -0.005048 |
-0.00271 | ... | ... | 0.175 | 0 | 0.175 | 226000 | 40.100 | -1.350 | 41.450 | ... | ... | -0.005312 |
-0.002426 | ... | ... | 0.150 | 0 | 0.150 | 228000 | 42.100 | -1.350 | 43.450 | ... | ... | -0.005575 |
-0.00212 | ... | ... | 0.125 | 0 | 0.125 | 230000 | 44.100 | -1.350 | 45.450 | ... | ... | -0.005838 |
-0.002139 | ... | ... | 0.125 | 0 | 0.125 | 232000 | 46.100 | -1.350 | 47.450 | ... | ... | -0.006101 |
-0.001805 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 48.100 | -1.350 | 49.450 | ... | ... | -0.006363 |
-0.001819 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 50.100 | -1.350 | 51.450 | ... | ... | -0.006626 |
-0.001833 | ... | ... | 0.100 | 0 | 0.100 | 238000 | 52.100 | -1.350 | 53.450 | ... | ... | -0.006888 |
-0.001462 | ... | ... | 0.075 | 0 | 0.075 | 240000 | 54.100 | -1.350 | 55.450 | ... | ... | -0.007149 |
-0.001472 | ... | ... | 0.075 | 0 | 0.075 | 242000 | 56.100 | -1.350 | 57.450 | ... | ... | -0.007411 |
-0.001481 | ... | ... | 0.075 | 0 | 0.075 | 244000 | 58.100 | -1.350 | 59.450 | ... | ... | -0.007672 |
-0.00149 | ... | ... | 0.075 | 0 | 0.075 | 246000 | 60.100 | -1.350 | 61.450 | ... | ... | -0.007933 |
-0.001074 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 62.100 | -1.350 | 63.450 | ... | ... | -0.008194 |
-0.00108 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 64.100 | -1.350 | 65.450 | ... | ... | -0.008454 |
-0.001086 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 66.100 | -1.350 | 67.450 | ... | ... | -0.008714 |
-0.001091 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 68.100 | -1.350 | 69.450 | ... | ... | -0.008974 |
-0.001096 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 70.100 | -1.350 | 71.450 | ... | ... | -0.009233 |
-0.001102 | ... | ... | 0.050 | 0 | 0.050 | 258000 | 72.100 | -1.350 | 73.450 | ... | ... | -0.009493 |
-0.001107 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 74.100 | -1.350 | 75.450 | ... | ... | -0.009751 |
-0.001112 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 76.100 | -1.350 | 77.450 | ... | ... | -0.01001 |
-0.001116 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 78.100 | -1.350 | 79.450 | ... | ... | -0.010268 |
-0.001121 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 80.100 | -1.350 | 81.450 | ... | ... | -0.010526 |
-0.001126 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 82.100 | -1.350 | 83.450 | ... | ... | -0.010784 |
-0.00113 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 84.100 | -1.350 | 85.450 | ... | ... | -0.011041 |
-0.001134 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 86.100 | -1.350 | 87.450 | ... | ... | -0.011298 |
-0.001139 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 88.100 | -1.350 | 89.450 | ... | ... | -0.011555 |
-0.001143 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 90.100 | -1.350 | 91.450 | ... | ... | -0.011811 |
-0.001147 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 92.100 | -1.350 | 93.450 | ... | ... | -0.012067 |
-0.001151 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 94.100 | -1.350 | 95.450 | ... | ... | -0.012323 |
-0.000644 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 96.100 | -1.350 | 97.450 | ... | ... | -0.012578 |
-0.000646 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 98.100 | -1.350 | 99.450 | ... | ... | -0.012833 |
-0.000648 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 100.100 | -1.350 | 101.450 | ... | ... | -0.013088 |
-0.00065 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 102.100 | -1.350 | 103.450 | ... | ... | -0.013342 |
-0.000652 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 104.100 | -1.350 | 105.450 | ... | ... | -0.013596 |
-0.000653 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 106.100 | -1.350 | 107.450 | ... | ... | -0.01385 |
-0.000655 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 108.100 | -1.350 | 109.450 | ... | ... | -0.014103 |
-0.000657 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 110.100 | -1.350 | 111.450 | ... | ... | -0.014356 |
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.