Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.168973 | ... | ... | 145.5 | 0 | 145.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.008023 |
-0.167187 | ... | ... | 140.5 | 0 | 140.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.007982 |
-0.165339 | ... | ... | 135.5 | 0 | 135.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00794 |
-0.163425 | ... | ... | 130.5 | 0 | 130.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.007897 |
-0.161447 | ... | ... | 125.5 | 0 | 125.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00785 |
-0.159401 | ... | ... | 120.5 | 0 | 120.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.007802 |
-0.157285 | ... | ... | 115.5 | 0 | 115.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.007751 |
-0.155097 | ... | ... | 110.5 | 0 | 110.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007698 |
-0.152832 | ... | ... | 105.5 | 0 | 105.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.007642 |
-0.150486 | ... | ... | 100.5 | 0 | 100.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.007583 |
-0.148053 | ... | ... | 95.5 | 0 | 95.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.007521 |
-0.145527 | ... | ... | 90.5 | 0 | 90.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.007455 |
-0.140158 | ... | ... | 80.5 | 0 | 80.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007311 |
-0.134292 | ... | ... | 70.5 | 0 | 70.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007148 |
-0.131133 | ... | ... | 65.5 | 0 | 65.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007058 |
-0.127796 | ... | ... | 60.5 | 0 | 60.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006959 |
-0.124254 | ... | ... | 55.5 | 0 | 55.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006853 |
-0.120471 | ... | ... | 50.5 | 0 | 50.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006736 |
-0.116402 | ... | ... | 45.5 | 0 | 45.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006607 |
-0.113793 | ... | ... | 40.6 | 0 | 40.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011323 |
-0.108867 | ... | ... | 35.6 | 0 | 35.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011009 |
-0.10501 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.018296 |
-0.101708 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.020723 |
-0.100934 | ... | ... | 21 | 0 | 21 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.032506 |
-0.100443 | ... | ... | 20 | 0 | 20 | 27100 | 0.6 | 0 | 0.6 | ... | ... | -0.034276 |
-0.099824 | ... | ... | 19.1 | 0 | 19.1 | 27200 | 0.6 | 0 | 0.6 | ... | ... | -0.035866 |
-0.100584 | ... | ... | 17.3 | 0 | 17.3 | 27400 | 1.1 | 0.3 | 0.8 | 1.1 | 1.1 | -0.052747 |
-0.100635 | ... | ... | 16.4 | 0 | 16.4 | 27500 | 0.9 | 0 | 0.9 | ... | ... | -0.044906 |
-0.101575 | ... | ... | 15.5 | 0 | 15.5 | 27600 | 1.1 | 0 | 1.1 | ... | ... | -0.048762 |
-0.102195 | ... | ... | 14.7 | 0 | 14.7 | 27700 | 1.2 | 0 | 1.2 | ... | ... | -0.052039 |
-0.103525 | ... | ... | 13.9 | 0 | 13.9 | 27800 | 1.4 | 0 | 1.4 | ... | ... | -0.056138 |
-0.104438 | ... | ... | 13.1 | 0 | 13.1 | 27900 | 2.2 | 0.6 | 1.6 | 2.2 | 2.2 | -0.073917 |
-0.104922 | ... | ... | 12.3 | 0 | 12.3 | 28000 | 1.8 | 0 | 1.8 | ... | ... | -0.0622 |
-0.105899 | ... | ... | 11.5 | 0 | 11.5 | 28100 | 2.1 | 0 | 2.1 | ... | ... | -0.065316 |
-0.107258 | ... | ... | 10.8 | 0 | 10.8 | 28200 | 2.3 | 0 | 2.3 | ... | ... | -0.067628 |
-0.108026 | ... | ... | 10.1 | 0 | 10.1 | 28300 | 3 | 0.4 | 2.6 | 3 | 3 | -0.077689 |
-0.109045 | ... | ... | 9.5 | 0 | 9.5 | 28400 | 3 | 0 | 3 | ... | ... | -0.072607 |
-0.10941 | ... | ... | 8.8 | 0 | 8.8 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.074125 |
-0.10911 | ... | ... | 8.2 | 0 | 8.2 | 28600 | 3.7 | 0 | 3.7 | ... | ... | -0.075511 |
-0.109736 | ... | ... | 7.6 | 0 | 7.6 | 28700 | 4.1 | 0 | 4.1 | ... | ... | -0.075874 |
-0.109629 | ... | ... | 7.1 | 0 | 7.1 | 28800 | 4.6 | 0 | 4.6 | ... | ... | -0.076006 |
-0.108781 | ... | ... | 6.5 | 0 | 6.5 | 28900 | 5 | 0 | 5 | ... | ... | -0.075068 |
-0.107981 | ... | ... | 6 | 0 | 6 | 29000 | 5.5 | 0 | 5.5 | ... | ... | -0.07384 |
-0.107236 | ... | ... | 5.6 | 0 | 5.6 | 29100 | 6.1 | 0 | 6.1 | ... | ... | -0.072326 |
-0.106574 | ... | ... | 5.2 | 0 | 5.2 | 29200 | 6.7 | 0 | 6.7 | ... | ... | -0.070571 |
-0.10519 | ... | ... | 4.8 | 0 | 4.8 | 29300 | 7.3 | 0 | 7.3 | ... | ... | -0.067731 |
-0.09593 | 4 | 4 | 4.4 | -0.5 | 4 | 29400 | 7.9 | 0 | 7.9 | ... | ... | -0.064737 |
-0.10205 | ... | ... | 4.1 | 0 | 4.1 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.060655 |
-0.100402 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 9.3 | 0 | 9.3 | ... | ... | -0.056555 |
-0.098127 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 10 | 0 | 10 | ... | ... | -0.05135 |
-0.09626 | ... | ... | 3.2 | 0 | 3.2 | 29800 | 10.7 | 0 | 10.7 | ... | ... | -0.044885 |
-0.092748 | 2.9 | 2.9 | 3 | -0.1 | 2.9 | 29900 | 11.4 | 0 | 11.4 | ... | ... | -0.038537 |
-0.087392 | 2.6 | 2.6 | 2.8 | -0.2 | 2.6 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.032611 |
-0.088523 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 13 | 0 | 13 | ... | ... | -0.0254 |
-0.084443 | 2.3 | 2.3 | 2.4 | -0.1 | 2.3 | 30200 | 13.8 | 0 | 13.8 | ... | ... | -0.016373 |
-0.083757 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 14.6 | 0 | 14.6 | ... | ... | -0.003723 |
0 | ... | ... | ... | ... | ... | 30400 | ... | ... | ... | ... | ... | 0 |
-0.078774 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 16.3 | 0 | 16.3 | ... | ... | 0.001815 |
-0.065252 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.7 | 0 | 20.7 | ... | ... | 0.002362 |
-0.055005 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.4 | 0 | 25.4 | ... | ... | 0.002909 |
-0.045572 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.1 | 0 | 30.1 | ... | ... | 0.003456 |
-0.038984 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 34.9 | 0 | 34.9 | ... | ... | 0.004002 |
-0.034002 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.8 | 0 | 39.8 | ... | ... | 0.004549 |
-0.028005 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.7 | 0 | 44.7 | ... | ... | 0.005096 |
-0.02486 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0.005643 |
-0.021272 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.6 | 0 | 54.6 | ... | ... | 0.006189 |
-0.021646 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 59.6 | 0 | 59.6 | ... | ... | 0.006736 |
-0.017473 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0.007283 |
-0.01772 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0.00783 |
-0.017952 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0.008376 |
-0.013061 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.5 | 0 | 79.5 | ... | ... | 0.008923 |
-0.007504 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.5 | 0 | 89.5 | ... | ... | 0.010017 |
-0.00763 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.5 | 0 | 99.5 | ... | ... | 0.01111 |
-0.007744 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.5 | 0 | 109.5 | ... | ... | 0.012204 |
-0.00785 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.5 | 0 | 119.5 | ... | ... | 0.013297 |
-0.007945 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.5 | 0 | 129.5 | ... | ... | 0.014391 |
-0.008035 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.5 | 0 | 139.5 | ... | ... | 0.015484 |
-0.008119 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.5 | 0 | 149.5 | ... | ... | 0.016578 |
-0.008197 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.5 | 0 | 159.5 | ... | ... | 0.017672 |
-0.00827 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.5 | 0 | 169.5 | ... | ... | 0.018765 |
-0.008339 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.5 | 0 | 179.5 | ... | ... | 0.019859 |
-0.008406 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.5 | 0 | 189.5 | ... | ... | 0.020952 |
-0.008468 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.5 | 0 | 199.5 | ... | ... | 0.022046 |
-0.008527 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.5 | 0 | 209.5 | ... | ... | 0.023139 |
-0.008584 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.5 | 0 | 219.5 | ... | ... | 0.024233 |
-0.008637 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.5 | 0 | 229.5 | ... | ... | 0.025326 |
-0.008689 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.5 | 0 | 239.5 | ... | ... | 0.02642 |
-0.008739 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.5 | 0 | 249.5 | ... | ... | 0.027513 |
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.