Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.077035 | ... | ... | 173.7 | -0.7 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.032011 |
-0.074869 | ... | ... | 168.7 | -0.7 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.031882 |
-0.072695 | ... | ... | 163.7 | -0.7 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.031748 |
-0.070515 | ... | ... | 158.7 | -0.7 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.031609 |
-0.06833 | ... | ... | 153.7 | -0.7 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.031467 |
-0.066138 | ... | ... | 148.7 | -0.7 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.031316 |
-0.063941 | ... | ... | 143.7 | -0.7 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.031159 |
-0.061738 | ... | ... | 138.7 | -0.7 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.030997 |
-0.059529 | ... | ... | 133.7 | -0.7 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.03083 |
-0.057316 | ... | ... | 128.7 | -0.7 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.03065 |
-0.0551 | ... | ... | 123.7 | -0.7 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.030465 |
-0.05288 | ... | ... | 118.7 | -0.7 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.030274 |
-0.050658 | ... | ... | 113.7 | -0.7 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.030074 |
-0.048433 | ... | ... | 108.7 | -0.7 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.029862 |
-0.046206 | ... | ... | 103.7 | -0.7 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.029643 |
-0.043976 | ... | ... | 98.7 | -0.7 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.02941 |
-0.041744 | ... | ... | 93.7 | -0.7 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.029163 |
-0.03951 | ... | ... | 88.7 | -0.7 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.028909 |
-0.037275 | ... | ... | 83.7 | -0.7 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.028634 |
-0.035035 | ... | ... | 78.7 | -0.7 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.028344 |
-0.032794 | ... | ... | 73.7 | -0.7 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.028035 |
-0.030552 | ... | ... | 68.7 | -0.7 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.027705 |
-0.028309 | ... | ... | 63.7 | -0.7 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.02735 |
-0.026065 | ... | ... | 58.7 | -0.7 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.026966 |
-0.023822 | ... | ... | 53.7 | -0.7 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.02655 |
-0.021577 | ... | ... | 48.7 | -0.7 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.026093 |
-0.019332 | ... | ... | 43.7 | -0.7 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.025587 |
-0.036259 | ... | ... | 38.8 | -0.7 | 38.1 | 30000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.043837 |
-0.033808 | ... | ... | 33.8 | -0.7 | 33.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.042607 |
-0.047348 | ... | ... | 28.8 | -0.7 | 28.1 | 31000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | -0.056631 |
-0.071029 | ... | ... | 23.9 | -0.7 | 23.2 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.067595 |
-0.088103 | ... | ... | 19.1 | -0.8 | 18.3 | 32000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.096705 |
-0.138044 | ... | ... | 14.5 | -0.8 | 13.7 | 32500 | 0.7 | -0.2 | 0.8 | 0.9 | 0.6 | -0.13769 |
-0.200293 | ... | ... | 10.3 | -0.9 | 9.4 | 33000 | 1.4 | -0.2 | 1.6 | 2 | 1.2 | -0.20055 |
-0.256775 | 7 | 6.3 | 6.8 | -0.8 | 6 | 33500 | 3 | -0.1 | 3.1 | 3.8 | 2.7 | -0.256976 |
-0.268506 | 4.6 | 3.2 | 4.2 | -0.7 | 3.5 | 34000 | 5.5 | 0 | 5.5 | 6.6 | 5.3 | -0.268366 |
-0.236799 | 2.7 | 1.8 | 2.5 | -0.6 | 1.9 | 34500 | 8.9 | 0.2 | 8.8 | ... | ... | -0.236478 |
-0.187459 | 1.4 | 1.1 | 1.4 | -0.4 | 1.1 | 35000 | 13.1 | 0.4 | 12.7 | ... | ... | -0.187425 |
-0.140688 | 0.7 | 0.7 | 0.9 | -0.3 | 0.6 | 35500 | 17.6 | 0.5 | 17.1 | ... | ... | -0.141509 |
-0.101904 | 0.5 | 0.5 | 0.5 | -0.2 | 0.4 | 36000 | 22.3 | 0.6 | 21.8 | ... | ... | -0.093368 |
-0.070177 | ... | ... | 0.3 | -0.1 | 0.2 | 36500 | 27.2 | 0.6 | 26.6 | ... | ... | -0.061167 |
-0.042342 | ... | ... | 0.2 | -0.1 | 0.1 | 37000 | 32.1 | 0.6 | 31.5 | ... | ... | -0.033314 |
-0.024903 | ... | ... | 0.1 | -0.1 | 0.1 | 37500 | 37.1 | 0.7 | 36.4 | ... | ... | -0.035773 |
-0.025482 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0.7 | 41.4 | ... | ... | -0.038192 |
-0.025999 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0.7 | 46.3 | ... | ... | -0.021131 |
-0.026464 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0.7 | 51.3 | ... | ... | -0.023377 |
-0.02689 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0.7 | 56.3 | ... | ... | -0.025622 |
-0.02728 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 62 | 0.7 | 61.3 | ... | ... | -0.027867 |
-0.027644 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0.7 | 66.3 | ... | ... | -0.030112 |
-0.027975 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0.7 | 71.3 | ... | ... | -0.032356 |
-0.028296 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0.7 | 76.3 | ... | ... | -0.0346 |
-0.028588 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0.7 | 81.3 | ... | ... | -0.036844 |
-0.028864 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0.7 | 86.3 | ... | ... | -0.039088 |
-0.029132 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0.7 | 91.3 | ... | ... | -0.041331 |
-0.02938 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0.7 | 96.3 | ... | ... | -0.043573 |
-0.029617 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0.7 | 101.3 | ... | ... | -0.045815 |
-0.029844 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0.7 | 106.3 | ... | ... | -0.048056 |
-0.030059 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0.7 | 111.3 | ... | ... | -0.050296 |
-0.030267 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0.7 | 116.3 | ... | ... | -0.052534 |
-0.030468 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0.7 | 121.3 | ... | ... | -0.054771 |
-0.030658 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0.7 | 126.3 | ... | ... | -0.057008 |
-0.030838 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0.7 | 131.3 | ... | ... | -0.059244 |
-0.031015 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0.7 | 136.3 | ... | ... | -0.061479 |
-0.031189 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0.7 | 141.3 | ... | ... | -0.063713 |
-0.031356 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0.7 | 146.3 | ... | ... | -0.065947 |
-0.031513 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0.7 | 151.3 | ... | ... | -0.068179 |
-0.031665 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0.7 | 156.3 | ... | ... | -0.070411 |
-0.031814 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0.7 | 161.3 | ... | ... | -0.072642 |
-0.03196 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0.7 | 166.3 | ... | ... | -0.074872 |
-0.032102 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0.7 | 171.3 | ... | ... | -0.077102 |
-0.032238 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0.7 | 176.3 | ... | ... | -0.07933 |
-0.032371 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0.7 | 181.3 | ... | ... | -0.081558 |
-0.0325 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0.7 | 186.3 | ... | ... | -0.083786 |
-0.032627 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0.7 | 191.3 | ... | ... | -0.086013 |
-0.032752 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0.7 | 196.3 | ... | ... | -0.088239 |
-0.03287 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0.7 | 201.3 | ... | ... | -0.090464 |
-0.032984 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0.7 | 206.3 | ... | ... | -0.092688 |
-0.033096 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0.7 | 211.3 | ... | ... | -0.094912 |
-0.033208 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0.7 | 216.3 | ... | ... | -0.097134 |
-0.033318 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0.7 | 221.3 | ... | ... | -0.099356 |
-0.033426 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0.7 | 226.3 | ... | ... | -0.101576 |
-0.033533 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0.7 | 231.3 | ... | ... | -0.103796 |
-0.033633 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0.7 | 236.3 | ... | ... | -0.106015 |
-0.033732 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0.7 | 241.3 | ... | ... | -0.108232 |
-0.033828 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0.7 | 246.3 | ... | ... | -0.110447 |
-0.033923 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0.7 | 251.3 | ... | ... | -0.112662 |
-0.034109 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0.7 | 261.3 | ... | ... | -0.117088 |
-0.034289 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0.7 | 271.3 | ... | ... | -0.12151 |
-0.034458 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0.7 | 281.3 | ... | ... | -0.125929 |
-0.034624 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0.7 | 291.3 | ... | ... | -0.130343 |
-0.034786 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0.7 | 301.3 | ... | ... | -0.134754 |
-0.034943 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0.7 | 311.3 | ... | ... | -0.139162 |
-0.035093 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0.7 | 321.3 | ... | ... | -0.143567 |
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.