Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.149788 | ... | ... | 179.7 | 0 | 179.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009885 |
-0.1481 | ... | ... | 174.7 | 0 | 174.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009848 |
-0.146382 | ... | ... | 169.7 | 0 | 169.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009808 |
-0.144633 | ... | ... | 164.7 | 0 | 164.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009767 |
-0.142854 | ... | ... | 159.7 | 0 | 159.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009724 |
-0.141045 | ... | ... | 154.7 | 0 | 154.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00968 |
-0.139207 | ... | ... | 149.7 | 0 | 149.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009634 |
-0.137339 | ... | ... | 144.7 | 0 | 144.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009586 |
-0.13544 | ... | ... | 139.7 | 0 | 139.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009536 |
-0.133509 | ... | ... | 134.7 | 0 | 134.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009485 |
-0.131547 | ... | ... | 129.7 | 0 | 129.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00943 |
-0.129551 | ... | ... | 124.7 | 0 | 124.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009373 |
-0.127519 | ... | ... | 119.7 | 0 | 119.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009314 |
-0.125451 | ... | ... | 114.7 | 0 | 114.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009253 |
-0.123343 | ... | ... | 109.7 | 0 | 109.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009188 |
-0.121192 | ... | ... | 104.7 | 0 | 104.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009121 |
-0.118997 | ... | ... | 99.7 | 0 | 99.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00905 |
-0.116752 | ... | ... | 94.7 | 0 | 94.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008974 |
-0.114452 | ... | ... | 89.7 | 0 | 89.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008896 |
-0.112094 | ... | ... | 84.7 | 0 | 84.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008812 |
-0.109668 | ... | ... | 79.7 | 0 | 79.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008724 |
-0.107168 | ... | ... | 74.7 | 0 | 74.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.008629 |
-0.104584 | ... | ... | 69.7 | 0 | 69.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.008529 |
-0.101904 | ... | ... | 64.7 | 0 | 64.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.008421 |
-0.099112 | ... | ... | 59.7 | 0 | 59.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.014651 |
-0.099071 | ... | ... | 54.8 | 0 | 54.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.014406 |
-0.095916 | ... | ... | 49.8 | 0 | 49.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.019561 |
-0.095252 | ... | ... | 44.8 | 0 | 44.8 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.023995 |
-0.096659 | ... | ... | 39.9 | 0 | 39.9 | 30500 | 0.3 | 0 | 0.3 | ... | ... | -0.031974 |
-0.099559 | ... | ... | 35.1 | 0 | 35.1 | 31000 | 0.5 | 0 | 0.5 | ... | ... | -0.042037 |
-0.105346 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.7 | 0 | 0.7 | ... | ... | -0.055821 |
-0.116134 | ... | ... | 25.8 | 0 | 25.8 | 32000 | 1.1 | 0 | 1.1 | ... | ... | -0.073023 |
-0.13012 | ... | ... | 21.5 | 0 | 21.5 | 32500 | 1.8 | 0 | 1.8 | 1.8 | 1.8 | -0.095528 |
-0.145815 | ... | ... | 17.5 | 0 | 17.5 | 33000 | 2.9 | 0 | 2.9 | ... | ... | -0.118191 |
-0.159499 | ... | ... | 14 | 0 | 14 | 33500 | 4.3 | 0 | 4.3 | ... | ... | -0.136675 |
-0.167173 | ... | ... | 10.8 | 0 | 10.8 | 34000 | 6.2 | 0 | 6.2 | ... | ... | -0.146811 |
-0.157696 | 7.6 | 7.6 | 8.2 | -0.6 | 7.6 | 34500 | 8.5 | 0 | 8.5 | ... | ... | -0.147056 |
-0.162891 | ... | ... | 6.1 | 0 | 6.1 | 35000 | 11.3 | 0 | 11.3 | ... | ... | -0.138448 |
-0.149659 | ... | ... | 4.4 | 0 | 4.4 | 35500 | 14.7 | 0 | 14.7 | ... | ... | -0.121751 |
-0.13431 | ... | ... | 3.2 | 0 | 3.2 | 36000 | 18.4 | 0 | 18.4 | ... | ... | -0.09833 |
-0.116311 | ... | ... | 2.3 | 0 | 2.3 | 36500 | 22.5 | 0 | 22.5 | ... | ... | -0.069216 |
-0.098164 | ... | ... | 1.6 | 0 | 1.6 | 37000 | 26.8 | 0 | 26.8 | ... | ... | -0.038865 |
-0.081897 | ... | ... | 1.2 | 0 | 1.2 | 37500 | 31.4 | 0 | 31.4 | ... | ... | -0.004999 |
-0.06865 | ... | ... | 0.9 | 0 | 0.9 | 38000 | 36.1 | 0 | 36.1 | ... | ... | 0.005256 |
-0.058306 | ... | ... | 0.7 | 0 | 0.7 | 38500 | 40.9 | 0 | 40.9 | ... | ... | 0.005978 |
-0.049288 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 45.7 | 0 | 45.7 | ... | ... | 0.0067 |
-0.042613 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 50.6 | 0 | 50.6 | ... | ... | 0.007421 |
-0.034842 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 55.5 | 0 | 55.5 | ... | ... | 0.008143 |
-0.030767 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 60.4 | 0 | 60.4 | ... | ... | 0.008865 |
-0.026209 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 65.4 | 0 | 65.4 | ... | ... | 0.009587 |
-0.021118 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 70.4 | 0 | 70.4 | ... | ... | 0.010309 |
-0.015391 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.3 | 0 | 75.3 | ... | ... | 0.011031 |
-0.015568 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.3 | 0 | 80.3 | ... | ... | 0.011753 |
-0.015734 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.3 | 0 | 85.3 | ... | ... | 0.012475 |
-0.008946 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.3 | 0 | 90.3 | ... | ... | 0.013197 |
-0.009022 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.3 | 0 | 95.3 | ... | ... | 0.013919 |
-0.009096 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.3 | 0 | 100.3 | ... | ... | 0.014641 |
-0.009166 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.3 | 0 | 105.3 | ... | ... | 0.015363 |
-0.009233 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.3 | 0 | 110.3 | ... | ... | 0.016085 |
-0.009297 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.3 | 0 | 115.3 | ... | ... | 0.016807 |
-0.009359 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.3 | 0 | 120.3 | ... | ... | 0.017529 |
-0.009418 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.3 | 0 | 125.3 | ... | ... | 0.01825 |
-0.009474 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.3 | 0 | 130.3 | ... | ... | 0.018972 |
-0.009528 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.3 | 0 | 135.3 | ... | ... | 0.019694 |
-0.009582 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.3 | 0 | 140.3 | ... | ... | 0.020416 |
-0.009634 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.3 | 0 | 145.3 | ... | ... | 0.021138 |
-0.009682 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.3 | 0 | 150.3 | ... | ... | 0.02186 |
-0.009729 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.3 | 0 | 155.3 | ... | ... | 0.022582 |
-0.009775 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.3 | 0 | 160.3 | ... | ... | 0.023304 |
-0.00982 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.3 | 0 | 165.3 | ... | ... | 0.024026 |
-0.009864 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.3 | 0 | 170.3 | ... | ... | 0.024748 |
-0.009906 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.3 | 0 | 175.3 | ... | ... | 0.02547 |
-0.009947 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.3 | 0 | 180.3 | ... | ... | 0.026192 |
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.