Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.100958 | ... | ... | 202.7 | 1.1 | 203.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.052433 |
-0.098561 | ... | ... | 197.7 | 1.1 | 198.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.052267 |
-0.096155 | ... | ... | 192.7 | 1.1 | 193.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.052089 |
-0.093741 | ... | ... | 187.7 | 1.1 | 188.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.051906 |
-0.091319 | ... | ... | 182.7 | 1.1 | 183.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.051718 |
-0.08889 | ... | ... | 177.7 | 1.1 | 178.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.051525 |
-0.086453 | ... | ... | 172.7 | 1.1 | 173.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.051321 |
-0.084008 | ... | ... | 167.7 | 1.1 | 168.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.051109 |
-0.081561 | ... | ... | 162.7 | 1.1 | 163.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.050891 |
-0.079108 | ... | ... | 157.7 | 1.1 | 158.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.050666 |
-0.076651 | ... | ... | 152.7 | 1.1 | 153.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.050433 |
-0.07419 | ... | ... | 147.7 | 1.1 | 148.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.050188 |
-0.071725 | ... | ... | 142.7 | 1.1 | 143.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.049937 |
-0.069256 | ... | ... | 137.7 | 1.1 | 138.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.049678 |
-0.066783 | ... | ... | 132.7 | 1.1 | 133.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.049406 |
-0.064308 | ... | ... | 127.7 | 1.1 | 128.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.04912 |
-0.06183 | ... | ... | 122.7 | 1.1 | 123.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.048825 |
-0.059349 | ... | ... | 117.7 | 1.1 | 118.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.048519 |
-0.056866 | ... | ... | 112.7 | 1.1 | 113.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.048193 |
-0.05438 | ... | ... | 107.7 | 1.1 | 108.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.047858 |
-0.051892 | ... | ... | 102.7 | 1.1 | 103.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.04751 |
-0.049402 | ... | ... | 97.7 | 1.1 | 98.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.047137 |
-0.046911 | ... | ... | 92.7 | 1.1 | 93.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.046745 |
-0.044418 | ... | ... | 87.7 | 1.1 | 88.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.046338 |
-0.041923 | ... | ... | 82.7 | 1.1 | 83.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.045902 |
-0.039427 | ... | ... | 77.7 | 1.1 | 78.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.045443 |
-0.03693 | ... | ... | 72.7 | 1.1 | 73.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.04495 |
-0.034432 | ... | ... | 67.7 | 1.1 | 68.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.044427 |
-0.031933 | ... | ... | 62.7 | 1.1 | 63.8 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.043868 |
-0.029433 | ... | ... | 57.7 | 1.1 | 58.8 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.043255 |
-0.026933 | ... | ... | 52.7 | 1.1 | 53.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.042602 |
-0.057812 | ... | ... | 47.8 | 1.1 | 48.9 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.041878 |
-0.055021 | ... | ... | 42.8 | 1.1 | 43.9 | 32500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.041085 |
-0.052178 | ... | ... | 37.8 | 1.1 | 38.9 | 33000 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | -0.070449 |
-0.076659 | ... | ... | 32.8 | 1.1 | 33.9 | 33500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.094425 |
-0.096768 | ... | ... | 27.9 | 1.1 | 29 | 34000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | -0.091198 |
-0.112728 | ... | ... | 23.1 | 1 | 24 | 34500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.129239 |
-0.174265 | ... | ... | 18.4 | 0.9 | 19.2 | 35000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.5 | -0.172701 |
-0.25975 | ... | ... | 14 | 0.6 | 14.6 | 35500 | 0.8 | -0.5 | 1.3 | ... | ... | -0.259487 |
-0.377417 | 12.4 | 12.4 | 10.2 | 0.4 | 10.5 | 36000 | 1.7 | -0.8 | 2.5 | 2.6 | 1.5 | -0.377729 |
-0.473613 | 7.4 | 6.5 | 7 | 0.1 | 7.1 | 36500 | 3.3 | -1 | 4.3 | 4.5 | 2.8 | -0.473864 |
-0.509786 | 5.8 | 4.1 | 4.6 | -0.1 | 4.6 | 37000 | 5.8 | -1.2 | 6.9 | 6.2 | 4.8 | -0.5097 |
-0.478782 | 4.7 | 2.8 | 2.9 | -0.1 | 2.8 | 37500 | 9 | -1.2 | 10.2 | ... | ... | -0.478428 |
-0.399778 | 1.9 | 1.3 | 1.8 | -0.1 | 1.7 | 38000 | 12.9 | -1.2 | 14.1 | 13.7 | 13.7 | -0.399491 |
-0.307066 | 1 | 0.8 | 1.1 | -0.1 | 1 | 38500 | 17.1 | -1.3 | 18.4 | ... | ... | -0.296026 |
-0.225016 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 39000 | 21.7 | -1.2 | 22.9 | ... | ... | -0.211567 |
-0.151851 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 39500 | 26.5 | -1.2 | 27.7 | ... | ... | -0.155247 |
-0.116088 | 0.4 | 0.4 | 0.3 | -0.1 | 0.2 | 40000 | 31.4 | -1.2 | 32.6 | ... | ... | -0.121587 |
-0.095822 | ... | ... | 0.2 | -0.1 | 0.2 | 40500 | 36.4 | -1.1 | 37.5 | ... | ... | -0.103514 |
-0.071296 | ... | ... | 0.2 | -0.1 | 0.1 | 41000 | 41.3 | -1.1 | 42.4 | ... | ... | -0.081895 |
-0.072915 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 46.3 | -1.2 | 47.4 | ... | ... | -0.05637 |
-0.074375 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 51.3 | -1.1 | 52.4 | ... | ... | -0.059136 |
-0.042931 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 56.3 | -1.1 | 57.4 | ... | ... | -0.061867 |
-0.04356 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 61.2 | -1.1 | 62.3 | ... | ... | -0.030638 |
-0.044153 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 66.2 | -1.1 | 67.3 | ... | ... | -0.033139 |
-0.044687 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 71.2 | -1.1 | 72.3 | ... | ... | -0.03564 |
-0.045204 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 76.2 | -1.1 | 77.3 | ... | ... | -0.03814 |
-0.045679 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 81.2 | -1.1 | 82.3 | ... | ... | -0.04064 |
-0.046124 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 86.2 | -1.1 | 87.3 | ... | ... | -0.04314 |
-0.046559 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 91.2 | -1.1 | 92.3 | ... | ... | -0.045638 |
-0.046959 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 96.2 | -1.1 | 97.3 | ... | ... | -0.048137 |
-0.04734 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 101.2 | -1.1 | 102.3 | ... | ... | -0.050634 |
-0.047707 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 106.2 | -1.1 | 107.3 | ... | ... | -0.053132 |
-0.048057 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 111.2 | -1.1 | 112.3 | ... | ... | -0.055628 |
-0.04839 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 116.2 | -1.1 | 117.3 | ... | ... | -0.058124 |
-0.048712 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 121.2 | -1.1 | 122.3 | ... | ... | -0.060619 |
-0.049022 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 126.2 | -1.1 | 127.3 | ... | ... | -0.063114 |
-0.04931 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 131.2 | -1.1 | 132.3 | ... | ... | -0.065608 |
-0.049597 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 136.2 | -1.1 | 137.3 | ... | ... | -0.068101 |
-0.049875 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 141.2 | -1.1 | 142.3 | ... | ... | -0.070594 |
-0.050145 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 146.2 | -1.1 | 147.3 | ... | ... | -0.073086 |
-0.0504 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 151.2 | -1.1 | 152.3 | ... | ... | -0.075578 |
-0.050644 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 156.2 | -1.1 | 157.3 | ... | ... | -0.078068 |
-0.050882 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 161.2 | -1.1 | 162.3 | ... | ... | -0.080558 |
-0.051117 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 166.2 | -1.1 | 167.3 | ... | ... | -0.083047 |
-0.05135 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 171.2 | -1.1 | 172.3 | ... | ... | -0.085535 |
-0.05157 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 176.2 | -1.1 | 177.3 | ... | ... | -0.088022 |
-0.051782 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 181.2 | -1.1 | 182.3 | ... | ... | -0.090509 |
-0.051989 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 186.2 | -1.1 | 187.3 | ... | ... | -0.092995 |
-0.052192 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 191.2 | -1.1 | 192.3 | ... | ... | -0.09548 |
-0.052391 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 196.2 | -1.1 | 197.3 | ... | ... | -0.097964 |
-0.052585 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 201.2 | -1.1 | 202.3 | ... | ... | -0.100448 |
-0.05277 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 206.2 | -1.1 | 207.3 | ... | ... | -0.102931 |
-0.052952 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 211.2 | -1.1 | 212.3 | ... | ... | -0.105413 |
-0.053131 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 216.2 | -1.1 | 217.3 | ... | ... | -0.107894 |
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.