Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.027482 | ... | ... | 189.3 | 0 | 189.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010806 |
0.026759 | ... | ... | 184.3 | 0 | 184.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010768 |
0.026036 | ... | ... | 179.3 | 0 | 179.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010728 |
0.025313 | ... | ... | 174.3 | 0 | 174.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010688 |
0.02459 | ... | ... | 169.3 | 0 | 169.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010644 |
0.023868 | ... | ... | 164.3 | 0 | 164.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010599 |
0.023145 | ... | ... | 159.3 | 0 | 159.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010553 |
0.022422 | ... | ... | 154.3 | 0 | 154.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010506 |
0.021699 | ... | ... | 149.3 | 0 | 149.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010456 |
0.020976 | ... | ... | 144.3 | 0 | 144.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010404 |
0.020253 | ... | ... | 139.3 | 0 | 139.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010351 |
0.019531 | ... | ... | 134.3 | 0 | 134.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010296 |
0.018808 | ... | ... | 129.3 | 0 | 129.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010237 |
0.018085 | ... | ... | 124.3 | 0 | 124.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010176 |
0.017362 | ... | ... | 119.3 | 0 | 119.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010113 |
0.016639 | ... | ... | 114.3 | 0 | 114.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010047 |
0.015917 | ... | ... | 109.3 | 0 | 109.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009977 |
0.015194 | ... | ... | 104.3 | 0 | 104.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009906 |
0.014471 | ... | ... | 99.3 | 0 | 99.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00983 |
0.013748 | ... | ... | 94.3 | 0 | 94.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009749 |
0.013025 | ... | ... | 89.3 | 0 | 89.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009665 |
0.012302 | ... | ... | 84.3 | 0 | 84.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009576 |
0.01158 | ... | ... | 79.3 | 0 | 79.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.009482 |
0.010857 | ... | ... | 74.3 | 0 | 74.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.009382 |
0.010134 | ... | ... | 69.3 | 0 | 69.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.009274 |
0.009411 | ... | ... | 64.3 | 0 | 64.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.01619 |
0.008688 | ... | ... | 59.4 | 0 | 59.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.01595 |
0.007965 | ... | ... | 54.4 | 0 | 54.4 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.021739 |
0.007243 | ... | ... | 49.4 | 0 | 49.4 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.026783 |
0.00652 | ... | ... | 44.5 | 0 | 44.5 | 31000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.031177 |
0.005797 | ... | ... | 39.6 | 0 | 39.6 | 31500 | 0.4 | 0 | 0.4 | ... | ... | -0.03933 |
0.005074 | ... | ... | 34.8 | 0 | 34.8 | 32000 | 0.6 | 0 | 0.6 | ... | ... | -0.053489 |
-0.004222 | ... | ... | 30.1 | 0 | 30.1 | 32500 | 0.8 | 0 | 0.8 | ... | ... | -0.067578 |
-0.041187 | ... | ... | 25.5 | 0 | 25.5 | 33000 | 1.2 | -0.1 | 1.3 | 1.3 | 1.2 | -0.085673 |
-0.078172 | ... | ... | 21.3 | 0 | 21.3 | 33500 | 2 | 0 | 2 | ... | ... | -0.114013 |
-0.112386 | ... | ... | 17.4 | 0 | 17.4 | 34000 | 3.1 | 0 | 3.1 | ... | ... | -0.138689 |
-0.140453 | ... | ... | 13.9 | 0 | 13.9 | 34500 | 4.6 | 0 | 4.6 | ... | ... | -0.162772 |
-0.162061 | ... | ... | 10.9 | 0 | 10.9 | 35000 | 6.6 | 0 | 6.6 | ... | ... | -0.179894 |
-0.172689 | ... | ... | 8.4 | 0 | 8.4 | 35500 | 9.1 | 0 | 9.1 | ... | ... | -0.189231 |
-0.173037 | ... | ... | 6.4 | 0 | 6.4 | 36000 | 12.1 | 0 | 12.1 | ... | ... | -0.190015 |
-0.165568 | ... | ... | 4.8 | 0 | 4.8 | 36500 | 15.4 | 0 | 15.4 | ... | ... | -0.183312 |
-0.151684 | ... | ... | 3.5 | 0 | 3.5 | 37000 | 19.2 | 0 | 19.2 | ... | ... | -0.172552 |
-0.134135 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 23.2 | 0 | 23.2 | ... | ... | -0.159209 |
-0.117695 | ... | ... | 1.9 | 0 | 1.9 | 38000 | 27.5 | 0 | 27.5 | ... | ... | -0.145653 |
-0.100564 | ... | ... | 1.4 | 0 | 1.4 | 38500 | 32 | 0 | 32 | ... | ... | -0.13365 |
-0.08568 | ... | ... | 1.1 | 0 | 1.1 | 39000 | 36.7 | 0 | 36.7 | ... | ... | -0.124029 |
-0.072938 | ... | ... | 0.8 | 0 | 0.8 | 39500 | 41.4 | 0 | 41.4 | ... | ... | -0.116532 |
-0.060759 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 46.2 | 0 | 46.2 | ... | ... | -0.109806 |
-0.050173 | ... | ... | 0.5 | 0 | 0.5 | 40500 | 51.1 | 0 | 51.1 | ... | ... | -0.104599 |
-0.042296 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 56 | 0 | 56 | ... | ... | -0.101571 |
-0.038254 | ... | ... | 0.3 | 0 | 0.3 | 41500 | 60.9 | 0 | 60.9 | ... | ... | -0.101265 |
-0.033729 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 65.8 | 0 | 65.8 | ... | ... | -0.097175 |
-0.028694 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 70.8 | 0 | 70.8 | ... | ... | -0.099753 |
-0.023093 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 75.8 | 0 | 75.8 | ... | ... | -0.098607 |
-0.016812 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 80.7 | 0 | 80.7 | ... | ... | -0.097233 |
-0.016995 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 85.7 | 0 | 85.7 | ... | ... | -0.099498 |
-0.009666 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 90.7 | 0 | 90.7 | ... | ... | -0.101716 |
-0.009751 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 95.7 | 0 | 95.7 | ... | ... | -0.103893 |
-0.009832 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 100.7 | 0 | 100.7 | ... | ... | -0.106031 |
-0.009909 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 105.7 | 0 | 105.7 | ... | ... | -0.108136 |
-0.009982 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 110.7 | 0 | 110.7 | ... | ... | -0.110211 |
-0.010053 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 115.7 | 0 | 115.7 | ... | ... | -0.112258 |
-0.01012 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 120.7 | 0 | 120.7 | ... | ... | -0.114281 |
-0.010186 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 125.7 | 0 | 125.7 | ... | ... | -0.116281 |
-0.010247 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 130.7 | 0 | 130.7 | ... | ... | -0.11826 |
-0.010306 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 135.7 | 0 | 135.7 | ... | ... | -0.12022 |
-0.010365 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 140.7 | 0 | 140.7 | ... | ... | -0.122162 |
-0.010421 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 145.7 | 0 | 145.7 | ... | ... | -0.124088 |
-0.010475 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 150.7 | 0 | 150.7 | ... | ... | -0.125999 |
-0.010527 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 155.7 | 0 | 155.7 | ... | ... | -0.127895 |
-0.010577 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 160.7 | 0 | 160.7 | ... | ... | -0.129778 |
-0.010626 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 165.7 | 0 | 165.7 | ... | ... | -0.13165 |
-0.010674 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 170.7 | 0 | 170.7 | ... | ... | -0.133509 |
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.