Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.02621 | ... | ... | 179.7 | 0 | 179.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010305 |
0.025488 | ... | ... | 174.7 | 0 | 174.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010266 |
0.024766 | ... | ... | 169.7 | 0 | 169.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010226 |
0.024044 | ... | ... | 164.7 | 0 | 164.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010184 |
0.023322 | ... | ... | 159.7 | 0 | 159.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.01014 |
0.0226 | ... | ... | 154.7 | 0 | 154.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010096 |
0.021878 | ... | ... | 149.7 | 0 | 149.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010049 |
0.021156 | ... | ... | 144.7 | 0 | 144.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01 |
0.020434 | ... | ... | 139.7 | 0 | 139.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009949 |
0.019712 | ... | ... | 134.7 | 0 | 134.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009897 |
0.01899 | ... | ... | 129.7 | 0 | 129.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009841 |
0.018268 | ... | ... | 124.7 | 0 | 124.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009783 |
0.017545 | ... | ... | 119.7 | 0 | 119.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009723 |
0.016823 | ... | ... | 114.7 | 0 | 114.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009662 |
0.016101 | ... | ... | 109.7 | 0 | 109.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009596 |
0.015379 | ... | ... | 104.7 | 0 | 104.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009528 |
0.014657 | ... | ... | 99.7 | 0 | 99.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009456 |
0.013935 | ... | ... | 94.7 | 0 | 94.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00938 |
0.013213 | ... | ... | 89.7 | 0 | 89.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.0093 |
0.012491 | ... | ... | 84.7 | 0 | 84.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009217 |
0.011769 | ... | ... | 79.7 | 0 | 79.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009127 |
0.011047 | ... | ... | 74.7 | 0 | 74.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009033 |
0.010325 | ... | ... | 69.7 | 0 | 69.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.008932 |
0.009603 | ... | ... | 64.7 | 0 | 64.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.008824 |
0.008881 | ... | ... | 59.7 | 0 | 59.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.015376 |
0.008159 | ... | ... | 54.8 | 0 | 54.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.015135 |
0.007437 | ... | ... | 49.8 | 0 | 49.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.020587 |
0.006715 | ... | ... | 44.8 | 0 | 44.8 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.025304 |
0.005993 | ... | ... | 39.9 | 0 | 39.9 | 30500 | 0.3 | 0 | 0.3 | ... | ... | -0.033818 |
0.005271 | ... | ... | 35.1 | 0 | 35.1 | 31000 | 0.5 | 0 | 0.5 | ... | ... | -0.044636 |
0.004549 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.7 | 0 | 0.7 | ... | ... | -0.0596 |
0.003827 | ... | ... | 25.8 | 0 | 25.8 | 32000 | 1.1 | 0 | 1.1 | ... | ... | -0.07858 |
-0.001351 | ... | ... | 21.5 | 0 | 21.5 | 32500 | 1.8 | 0 | 1.8 | 1.8 | 1.8 | -0.103981 |
-0.064071 | ... | ... | 17.5 | 0 | 17.5 | 33000 | 2.9 | 0 | 2.9 | ... | ... | -0.130773 |
-0.104692 | ... | ... | 14 | 0 | 14 | 33500 | 4.3 | 0 | 4.3 | ... | ... | -0.154829 |
-0.131233 | ... | ... | 10.8 | 0 | 10.8 | 34000 | 5.6 | -0.6 | 6.2 | 6 | 5.6 | -0.159251 |
-0.159846 | 8.9 | 7.6 | 8.2 | 0.7 | 8.9 | 34500 | 8.5 | 0 | 8.5 | ... | ... | -0.181879 |
-0.158123 | 6.5 | 6.5 | 6.1 | 0.4 | 6.5 | 35000 | 11.3 | 0 | 11.3 | ... | ... | -0.185336 |
-0.157973 | 5 | 4.8 | 4.4 | 0.7 | 5 | 35500 | 14.7 | 0 | 14.7 | ... | ... | -0.183355 |
-0.146603 | 3.7 | 3.4 | 3.2 | 0.6 | 3.7 | 36000 | 18.4 | 0 | 18.4 | ... | ... | -0.177294 |
-0.115516 | ... | ... | 2.3 | 0 | 2.3 | 36500 | 22.5 | 0 | 22.5 | ... | ... | -0.168623 |
-0.098544 | ... | ... | 1.6 | 0 | 1.6 | 37000 | 26.8 | 0 | 26.8 | ... | ... | -0.161203 |
-0.082833 | 1.2 | 1.2 | 1.2 | 0 | 1.2 | 37500 | 31.4 | 0 | 31.4 | ... | ... | -0.155367 |
-0.072757 | 0.9 | 0.9 | 0.9 | 0.1 | 0.9 | 38000 | 36.1 | 0 | 36.1 | ... | ... | -0.151777 |
-0.059519 | ... | ... | 0.7 | 0 | 0.7 | 38500 | 40.9 | 0 | 40.9 | ... | ... | -0.150127 |
-0.050462 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 45.7 | 0 | 45.7 | ... | ... | -0.14693 |
-0.043725 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 50.6 | 0 | 50.6 | ... | ... | -0.147264 |
-0.035819 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 55.5 | 0 | 55.5 | ... | ... | -0.149413 |
-0.031672 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 60.4 | 0 | 60.4 | ... | ... | -0.148484 |
-0.027011 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 65.4 | 0 | 65.4 | ... | ... | -0.149719 |
-0.021789 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 70.4 | 0 | 70.4 | ... | ... | -0.153423 |
-0.015894 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.3 | 0 | 75.3 | ... | ... | -0.154101 |
-0.016087 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.3 | 0 | 80.3 | ... | ... | -0.157445 |
-0.016265 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.3 | 0 | 85.3 | ... | ... | -0.160667 |
-0.009254 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.3 | 0 | 90.3 | ... | ... | -0.16378 |
-0.009338 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.3 | 0 | 95.3 | ... | ... | -0.166796 |
-0.009416 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.3 | 0 | 100.3 | ... | ... | -0.169724 |
-0.009491 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.3 | 0 | 105.3 | ... | ... | -0.172574 |
-0.009563 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.3 | 0 | 110.3 | ... | ... | -0.175352 |
-0.009631 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.3 | 0 | 115.3 | ... | ... | -0.178065 |
-0.009697 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.3 | 0 | 120.3 | ... | ... | -0.180719 |
-0.00976 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.3 | 0 | 125.3 | ... | ... | -0.183317 |
-0.00982 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.3 | 0 | 130.3 | ... | ... | -0.185866 |
-0.009877 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.3 | 0 | 135.3 | ... | ... | -0.188368 |
-0.009933 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.3 | 0 | 140.3 | ... | ... | -0.190827 |
-0.009989 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.3 | 0 | 145.3 | ... | ... | -0.193246 |
-0.010041 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.3 | 0 | 150.3 | ... | ... | -0.195628 |
-0.010091 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.3 | 0 | 155.3 | ... | ... | -0.197974 |
-0.010139 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.3 | 0 | 160.3 | ... | ... | -0.200288 |
-0.010186 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.3 | 0 | 165.3 | ... | ... | -0.202572 |
-0.010233 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.3 | 0 | 170.3 | ... | ... | -0.204827 |
-0.010278 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.3 | 0 | 175.3 | ... | ... | -0.207056 |
-0.010321 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.3 | 0 | 180.3 | ... | ... | -0.209259 |
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.