Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.406933 | ... | ... | 186.9 | 0 | 186.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.01074 |
-0.404049 | ... | ... | 181.9 | 0 | 181.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.0107 |
-0.401039 | ... | ... | 176.9 | 0 | 176.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010658 |
-0.397905 | ... | ... | 171.9 | 0 | 171.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010614 |
-0.394645 | ... | ... | 166.9 | 0 | 166.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010569 |
-0.39126 | ... | ... | 161.9 | 0 | 161.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010523 |
-0.387748 | ... | ... | 156.9 | 0 | 156.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010474 |
-0.384107 | ... | ... | 151.9 | 0 | 151.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010423 |
-0.380335 | ... | ... | 146.9 | 0 | 146.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.01037 |
-0.376428 | ... | ... | 141.9 | 0 | 141.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010316 |
-0.372381 | ... | ... | 136.9 | 0 | 136.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010259 |
-0.368188 | ... | ... | 131.9 | 0 | 131.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010199 |
-0.363844 | ... | ... | 126.9 | 0 | 126.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010137 |
-0.359341 | ... | ... | 121.9 | 0 | 121.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010073 |
-0.35467 | ... | ... | 116.9 | 0 | 116.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010005 |
-0.349821 | ... | ... | 111.9 | 0 | 111.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009934 |
-0.344783 | ... | ... | 106.9 | 0 | 106.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00986 |
-0.339542 | ... | ... | 101.9 | 0 | 101.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009781 |
-0.334082 | ... | ... | 96.9 | 0 | 96.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009698 |
-0.328382 | ... | ... | 91.9 | 0 | 91.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009612 |
-0.322424 | ... | ... | 86.9 | 0 | 86.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00952 |
-0.316182 | ... | ... | 81.9 | 0 | 81.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009422 |
-0.309625 | ... | ... | 76.9 | 0 | 76.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.009317 |
-0.302717 | ... | ... | 71.9 | 0 | 71.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.009206 |
-0.295415 | ... | ... | 66.9 | 0 | 66.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.016047 |
-0.287668 | ... | ... | 61.9 | 0 | 61.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.015798 |
-0.281372 | ... | ... | 57 | 0 | 57 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.021496 |
-0.274351 | ... | ... | 52 | 0 | 52 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.021059 |
-0.266488 | ... | ... | 47.1 | 0 | 47.1 | 30500 | 0.3 | 0 | 0.3 | ... | ... | -0.030702 |
-0.259371 | ... | ... | 42.2 | 0 | 42.2 | 31000 | 0.4 | 0 | 0.4 | ... | ... | -0.038609 |
-0.254177 | ... | ... | 37.4 | 0 | 37.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | -0.048703 |
-0.248486 | ... | ... | 32.6 | 0 | 32.6 | 32000 | 0.8 | 0 | 0.8 | ... | ... | -0.065635 |
-0.245822 | ... | ... | 28.1 | 0 | 28.1 | 32500 | 1.5 | 0.3 | 1.2 | 1.5 | 1.5 | -0.096338 |
-0.245486 | ... | ... | 23.8 | 0 | 23.8 | 33000 | 1.9 | 0 | 1.9 | ... | ... | -0.104596 |
-0.246084 | ... | ... | 19.8 | 0 | 19.8 | 33500 | 2.9 | 0 | 2.9 | ... | ... | -0.124892 |
-0.246852 | ... | ... | 16.2 | 0 | 16.2 | 34000 | 4.3 | 0 | 4.3 | ... | ... | -0.139247 |
-0.244734 | ... | ... | 13 | 0 | 13 | 34500 | 6.1 | 0 | 6.1 | ... | ... | -0.144873 |
-0.23755 | ... | ... | 10.2 | 0 | 10.2 | 35000 | 8.3 | 0 | 8.3 | ... | ... | -0.136436 |
-0.225297 | ... | ... | 7.8 | 0 | 7.8 | 35500 | 10.9 | 0 | 10.9 | ... | ... | -0.111614 |
-0.209724 | ... | ... | 6 | 0 | 6 | 36000 | 14 | 0 | 14 | ... | ... | -0.065803 |
-0.189388 | ... | ... | 4.5 | 0 | 4.5 | 36500 | 17.5 | 0 | 17.5 | ... | ... | 0.002595 |
-0.167157 | ... | ... | 3.3 | 0 | 3.3 | 37000 | 21.4 | 0 | 21.4 | ... | ... | 0.00332 |
-0.145237 | ... | ... | 2.5 | 0 | 2.5 | 37500 | 25.5 | 0 | 25.5 | ... | ... | 0.004045 |
-0.12341 | ... | ... | 1.8 | 0 | 1.8 | 38000 | 29.8 | 0 | 29.8 | ... | ... | 0.00477 |
-0.102203 | ... | ... | 1.3 | 0 | 1.3 | 38500 | 34.4 | 0 | 34.4 | ... | ... | 0.005494 |
-0.084329 | ... | ... | 1 | 0 | 1 | 39000 | 39 | 0 | 39 | ... | ... | 0.006219 |
-0.06929 | ... | ... | 0.7 | 0 | 0.7 | 39500 | 43.7 | 0 | 43.7 | ... | ... | 0.006944 |
-0.059253 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 48.6 | 0 | 48.6 | ... | ... | 0.007669 |
-0.047456 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 53.4 | 0 | 53.4 | ... | ... | 0.008394 |
-0.038662 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 58.3 | 0 | 58.3 | ... | ... | 0.009119 |
-0.034048 | ... | ... | 0.3 | 0 | 0.3 | 41500 | 63.3 | 0 | 63.3 | ... | ... | 0.009844 |
-0.028936 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 68.2 | 0 | 68.2 | ... | ... | 0.010568 |
-0.023267 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 73.2 | 0 | 73.2 | ... | ... | 0.011293 |
-0.023544 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 78.2 | 0 | 78.2 | ... | ... | 0.012018 |
-0.0171 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 83.1 | 0 | 83.1 | ... | ... | 0.012743 |
-0.017269 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 88.1 | 0 | 88.1 | ... | ... | 0.013468 |
-0.017429 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 93.1 | 0 | 93.1 | ... | ... | 0.014193 |
-0.017582 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 98.1 | 0 | 98.1 | ... | ... | 0.014918 |
-0.009953 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 103.1 | 0 | 103.1 | ... | ... | 0.015643 |
-0.010024 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 108.1 | 0 | 108.1 | ... | ... | 0.016367 |
-0.010093 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 113.1 | 0 | 113.1 | ... | ... | 0.017092 |
-0.01016 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 118.1 | 0 | 118.1 | ... | ... | 0.017817 |
-0.010222 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 123.1 | 0 | 123.1 | ... | ... | 0.018542 |
-0.010282 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 128.1 | 0 | 128.1 | ... | ... | 0.019267 |
-0.010341 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 133.1 | 0 | 133.1 | ... | ... | 0.019992 |
-0.010398 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 138.1 | 0 | 138.1 | ... | ... | 0.020717 |
-0.010454 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 143.1 | 0 | 143.1 | ... | ... | 0.021441 |
-0.010506 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 148.1 | 0 | 148.1 | ... | ... | 0.022166 |
-0.010556 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 153.1 | 0 | 153.1 | ... | ... | 0.022891 |
-0.010606 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 158.1 | 0 | 158.1 | ... | ... | 0.023616 |
-0.010654 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 163.1 | 0 | 163.1 | ... | ... | 0.024341 |
-0.010701 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 168.1 | 0 | 168.1 | ... | ... | 0.025066 |
-0.010746 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 173.1 | 0 | 173.1 | ... | ... | 0.025791 |
-0.01079 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 178.1 | 0 | 178.1 | ... | ... | 0.026515 |
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.