Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.158319 | ... | ... | 189.3 | 0 | 189.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010359 |
-0.156634 | ... | ... | 184.3 | 0 | 184.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010321 |
-0.154918 | ... | ... | 179.3 | 0 | 179.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010283 |
-0.153171 | ... | ... | 174.3 | 0 | 174.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010243 |
-0.151395 | ... | ... | 169.3 | 0 | 169.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010201 |
-0.14959 | ... | ... | 164.3 | 0 | 164.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010157 |
-0.147755 | ... | ... | 159.3 | 0 | 159.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010113 |
-0.145891 | ... | ... | 154.3 | 0 | 154.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010067 |
-0.143997 | ... | ... | 149.3 | 0 | 149.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010018 |
-0.142073 | ... | ... | 144.3 | 0 | 144.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009968 |
-0.140119 | ... | ... | 139.3 | 0 | 139.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009916 |
-0.138132 | ... | ... | 134.3 | 0 | 134.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009862 |
-0.136113 | ... | ... | 129.3 | 0 | 129.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009804 |
-0.13406 | ... | ... | 124.3 | 0 | 124.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009745 |
-0.13197 | ... | ... | 119.3 | 0 | 119.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009684 |
-0.129842 | ... | ... | 114.3 | 0 | 114.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009619 |
-0.127673 | ... | ... | 109.3 | 0 | 109.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009552 |
-0.12546 | ... | ... | 104.3 | 0 | 104.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009482 |
-0.1232 | ... | ... | 99.3 | 0 | 99.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009407 |
-0.120888 | ... | ... | 94.3 | 0 | 94.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009328 |
-0.118519 | ... | ... | 89.3 | 0 | 89.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009247 |
-0.116088 | ... | ... | 84.3 | 0 | 84.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009159 |
-0.113587 | ... | ... | 79.3 | 0 | 79.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.009066 |
-0.111007 | ... | ... | 74.3 | 0 | 74.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.008967 |
-0.108339 | ... | ... | 69.3 | 0 | 69.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.008862 |
-0.105568 | ... | ... | 64.3 | 0 | 64.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.015456 |
-0.10575 | ... | ... | 59.4 | 0 | 59.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.015219 |
-0.10265 | ... | ... | 54.4 | 0 | 54.4 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.020722 |
-0.102258 | ... | ... | 49.4 | 0 | 49.4 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.0255 |
-0.104172 | ... | ... | 44.5 | 0 | 44.5 | 31000 | 0.3 | 0 | 0.3 | ... | ... | -0.029642 |
-0.105304 | ... | ... | 39.6 | 0 | 39.6 | 31500 | 0.4 | 0 | 0.4 | ... | ... | -0.037322 |
-0.107907 | ... | ... | 34.8 | 0 | 34.8 | 32000 | 0.6 | 0 | 0.6 | ... | ... | -0.050613 |
-0.115518 | ... | ... | 30.1 | 0 | 30.1 | 32500 | 0.8 | 0 | 0.8 | ... | ... | -0.063706 |
-0.125756 | ... | ... | 25.5 | 0 | 25.5 | 33000 | 1.3 | 0.1 | 1.3 | 1.3 | 1.3 | -0.084959 |
-0.14074 | ... | ... | 21.3 | 0 | 21.3 | 33500 | 2 | 0 | 2 | ... | ... | -0.106051 |
-0.156892 | ... | ... | 17.4 | 0 | 17.4 | 34000 | 3.1 | 0 | 3.1 | ... | ... | -0.127542 |
-0.170586 | ... | ... | 13.9 | 0 | 13.9 | 34500 | 4.6 | 0 | 4.6 | ... | ... | -0.147251 |
-0.180969 | ... | ... | 10.9 | 0 | 10.9 | 35000 | 6.6 | 0 | 6.6 | ... | ... | -0.158901 |
-0.183546 | ... | ... | 8.4 | 0 | 8.4 | 35500 | 9.1 | 0 | 9.1 | ... | ... | -0.161448 |
-0.178354 | ... | ... | 6.4 | 0 | 6.4 | 36000 | 12.1 | 0 | 12.1 | ... | ... | -0.153997 |
-0.167289 | ... | ... | 4.8 | 0 | 4.8 | 36500 | 15.4 | 0 | 15.4 | ... | ... | -0.137382 |
-0.151249 | ... | ... | 3.5 | 0 | 3.5 | 37000 | 19.2 | 0 | 19.2 | ... | ... | -0.114972 |
-0.132544 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 23.2 | 0 | 23.2 | ... | ... | -0.088041 |
-0.115563 | ... | ... | 1.9 | 0 | 1.9 | 38000 | 27.5 | 0 | 27.5 | ... | ... | -0.058768 |
-0.098294 | ... | ... | 1.4 | 0 | 1.4 | 38500 | 32 | 0 | 32 | ... | ... | -0.028385 |
-0.083469 | ... | ... | 1.1 | 0 | 1.1 | 39000 | 36.7 | 0 | 36.7 | ... | ... | 0.005319 |
-0.07088 | ... | ... | 0.8 | 0 | 0.8 | 39500 | 41.4 | 0 | 41.4 | ... | ... | 0.006042 |
-0.058931 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 46.2 | 0 | 46.2 | ... | ... | 0.006765 |
-0.048589 | ... | ... | 0.5 | 0 | 0.5 | 40500 | 51.1 | 0 | 51.1 | ... | ... | 0.007487 |
-0.040913 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 56 | 0 | 56 | ... | ... | 0.00821 |
-0.036972 | ... | ... | 0.3 | 0 | 0.3 | 41500 | 60.9 | 0 | 60.9 | ... | ... | 0.008933 |
-0.032573 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 65.8 | 0 | 65.8 | ... | ... | 0.009655 |
-0.027693 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 70.8 | 0 | 70.8 | ... | ... | 0.010378 |
-0.022274 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 75.8 | 0 | 75.8 | ... | ... | 0.011101 |
-0.016206 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 80.7 | 0 | 80.7 | ... | ... | 0.011824 |
-0.016379 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 85.7 | 0 | 85.7 | ... | ... | 0.012546 |
-0.009311 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 90.7 | 0 | 90.7 | ... | ... | 0.013269 |
-0.00939 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 95.7 | 0 | 95.7 | ... | ... | 0.013992 |
-0.009466 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 100.7 | 0 | 100.7 | ... | ... | 0.014715 |
-0.009539 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 105.7 | 0 | 105.7 | ... | ... | 0.015437 |
-0.009608 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 110.7 | 0 | 110.7 | ... | ... | 0.01616 |
-0.009675 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 115.7 | 0 | 115.7 | ... | ... | 0.016883 |
-0.009739 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 120.7 | 0 | 120.7 | ... | ... | 0.017605 |
-0.0098 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 125.7 | 0 | 125.7 | ... | ... | 0.018328 |
-0.009858 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 130.7 | 0 | 130.7 | ... | ... | 0.019051 |
-0.009915 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 135.7 | 0 | 135.7 | ... | ... | 0.019774 |
-0.00997 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 140.7 | 0 | 140.7 | ... | ... | 0.020496 |
-0.010024 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 145.7 | 0 | 145.7 | ... | ... | 0.021219 |
-0.010075 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 150.7 | 0 | 150.7 | ... | ... | 0.021942 |
-0.010123 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 155.7 | 0 | 155.7 | ... | ... | 0.022664 |
-0.010171 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 160.7 | 0 | 160.7 | ... | ... | 0.023387 |
-0.010217 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 165.7 | 0 | 165.7 | ... | ... | 0.02411 |
-0.010264 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 170.7 | 0 | 170.7 | ... | ... | 0.024833 |
0 | ... | ... | ... | ... | ... | 53000 | 0 | 0 | 0 | 0 | 0 | 0 |
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.