Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.020401 | ... | ... | 163.1 | 0 | 163.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.036346 |
0.019786 | ... | ... | 158.1 | 0 | 158.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.036192 |
0.01917 | ... | ... | 153.1 | 0 | 153.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.036033 |
0.018555 | ... | ... | 148.1 | 0 | 148.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.03587 |
0.01794 | ... | ... | 143.1 | 0 | 143.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.035697 |
0.017325 | ... | ... | 138.1 | 0 | 138.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.035516 |
0.016709 | ... | ... | 133.1 | 0 | 133.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.035328 |
0.016094 | ... | ... | 128.1 | 0 | 128.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.035135 |
0.015479 | ... | ... | 123.1 | 0 | 123.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.034927 |
0.014864 | ... | ... | 118.1 | 0 | 118.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.034715 |
0.014249 | ... | ... | 113.1 | 0 | 113.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.034495 |
0.013633 | ... | ... | 108.1 | 0 | 108.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.034261 |
0.013018 | ... | ... | 103.1 | 0 | 103.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.034015 |
0.012403 | ... | ... | 98.1 | 0 | 98.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.033759 |
0.011788 | ... | ... | 93.1 | 0 | 93.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.033486 |
0.011172 | ... | ... | 88.1 | 0 | 88.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.033202 |
0.010557 | ... | ... | 83.1 | 0 | 83.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.032904 |
0.009942 | ... | ... | 78.1 | 0 | 78.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.032581 |
0.009327 | ... | ... | 73.1 | 0 | 73.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.03224 |
0.008712 | ... | ... | 68.1 | 0 | 68.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.031878 |
0.008096 | ... | ... | 63.1 | 0 | 63.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.03149 |
0.007481 | ... | ... | 58.1 | 0 | 58.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.031068 |
0.006866 | ... | ... | 53.1 | 0 | 53.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.030618 |
0.006251 | ... | ... | 48.1 | 0 | 48.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.030119 |
0.005635 | ... | ... | 43.2 | 0 | 43.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.029578 |
0.00502 | ... | ... | 38.2 | 0 | 38.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.028971 |
0.004405 | ... | ... | 33.2 | 0 | 33.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.049509 |
0.00379 | ... | ... | 28.2 | 0 | 28.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.048018 |
0.003175 | ... | ... | 23.3 | 0 | 23.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.079372 |
0.002559 | ... | ... | 18.5 | 0 | 18.5 | 30000 | 0.4 | 0 | 0.4 | ... | ... | -0.126698 |
0.001944 | ... | ... | 14 | 0 | 14 | 30500 | 0.9 | 0 | 0.9 | ... | ... | -0.201371 |
0.001329 | ... | ... | 9.9 | 0 | 9.9 | 31000 | 1.8 | 0 | 1.8 | ... | ... | -0.29372 |
-0.129005 | ... | ... | 6.5 | 0 | 6.5 | 31500 | 2.6 | -0.9 | 3.4 | 2.7 | 2.6 | -0.31383 |
-0.322782 | 5.5 | 4.6 | 4.1 | 0.9 | 5 | 32000 | 4.5 | -1.5 | 6 | 4.5 | 4.5 | -0.347894 |
-0.326945 | 3.1 | 2.8 | 2.5 | 0.6 | 3.1 | 32500 | 9.4 | 0 | 9.4 | ... | ... | -0.488598 |
-0.233899 | ... | ... | 1.4 | 0 | 1.4 | 33000 | 10.8 | -2.5 | 13.3 | 11.6 | 10.8 | -0.256704 |
-0.170221 | ... | ... | 0.7 | 0 | 0.7 | 33500 | 17.6 | 0 | 17.6 | ... | ... | -0.498236 |
-0.112438 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 22.3 | 0 | 22.3 | ... | ... | -0.514552 |
-0.078197 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 27.1 | 0 | 27.1 | ... | ... | -0.535368 |
-0.065333 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 32.1 | 0 | 32.1 | ... | ... | -0.561544 |
-0.049057 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 37 | 0 | 37 | ... | ... | -0.583036 |
-0.05042 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 42 | 0 | 42 | ... | ... | -0.600824 |
-0.029392 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 46.9 | 0 | 46.9 | ... | ... | -0.615585 |
-0.029954 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 51.9 | 0 | 51.9 | ... | ... | -0.636014 |
-0.030468 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 56.9 | 0 | 56.9 | ... | ... | -0.65489 |
-0.030931 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 61.9 | 0 | 61.9 | ... | ... | -0.672435 |
-0.031368 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 66.9 | 0 | 66.9 | ... | ... | -0.688846 |
-0.031764 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 71.9 | 0 | 71.9 | ... | ... | -0.704271 |
-0.032138 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 76.9 | 0 | 76.9 | ... | ... | -0.718833 |
-0.032489 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 81.9 | 0 | 81.9 | ... | ... | -0.732629 |
-0.032815 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 86.9 | 0 | 86.9 | ... | ... | -0.745744 |
-0.033127 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 91.9 | 0 | 91.9 | ... | ... | -0.758252 |
-0.03342 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 96.9 | 0 | 96.9 | ... | ... | -0.770204 |
-0.033699 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 101.9 | 0 | 101.9 | ... | ... | -0.78166 |
-0.033967 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 106.9 | 0 | 106.9 | ... | ... | -0.792661 |
-0.034216 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 111.9 | 0 | 111.9 | ... | ... | -0.803247 |
-0.034459 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 116.9 | 0 | 116.9 | ... | ... | -0.813448 |
-0.034694 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 121.9 | 0 | 121.9 | ... | ... | -0.823297 |
-0.034919 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 126.9 | 0 | 126.9 | ... | ... | -0.832821 |
-0.035129 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 131.9 | 0 | 131.9 | ... | ... | -0.842045 |
-0.035332 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 136.9 | 0 | 136.9 | ... | ... | -0.850986 |
-0.035533 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 141.9 | 0 | 141.9 | ... | ... | -0.859663 |
-0.035729 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 146.9 | 0 | 146.9 | ... | ... | -0.868097 |
-0.035913 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 151.9 | 0 | 151.9 | ... | ... | -0.876301 |
-0.036091 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 156.9 | 0 | 156.9 | ... | ... | -0.884289 |
-0.036264 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 161.9 | 0 | 161.9 | ... | ... | -0.892076 |
-0.036433 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 166.9 | 0 | 166.9 | ... | ... | -0.899672 |
-0.036597 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 171.9 | 0 | 171.9 | ... | ... | -0.907085 |
-0.036753 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 176.9 | 0 | 176.9 | ... | ... | -0.914328 |
-0.036907 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 181.9 | 0 | 181.9 | ... | ... | -0.92141 |
-0.037058 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 186.9 | 0 | 186.9 | ... | ... | -0.928339 |
-0.037205 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 191.9 | 0 | 191.9 | ... | ... | -0.935123 |
-0.037349 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 196.9 | 0 | 196.9 | ... | ... | -0.941769 |
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.