Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.026269 | ... | ... | 179.3 | 0 | 179.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.085929 |
0.025543 | ... | ... | 174.3 | 0 | 174.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.085606 |
0.024817 | ... | ... | 169.3 | 0 | 169.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.08527 |
0.02409 | ... | ... | 164.3 | 0 | 164.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.084915 |
0.023364 | ... | ... | 159.3 | 0 | 159.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.084551 |
0.022638 | ... | ... | 154.3 | 0 | 154.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.084177 |
0.021912 | ... | ... | 149.3 | 0 | 149.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.083786 |
0.021186 | ... | ... | 144.3 | 0 | 144.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.083374 |
0.02046 | ... | ... | 139.3 | 0 | 139.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.082949 |
0.019734 | ... | ... | 134.3 | 0 | 134.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.08251 |
0.019008 | ... | ... | 129.3 | 0 | 129.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.082048 |
0.018282 | ... | ... | 124.3 | 0 | 124.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.081562 |
0.017556 | ... | ... | 119.3 | 0 | 119.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.08106 |
0.01683 | ... | ... | 114.3 | 0 | 114.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.080542 |
0.016104 | ... | ... | 109.3 | 0 | 109.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.079991 |
0.015378 | ... | ... | 104.3 | 0 | 104.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.079419 |
0.014652 | ... | ... | 99.3 | 0 | 99.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.078823 |
0.013926 | ... | ... | 94.3 | 0 | 94.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.07818 |
0.0132 | ... | ... | 89.3 | 0 | 89.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.077512 |
0.012474 | ... | ... | 84.4 | 0 | 84.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.076814 |
0.011748 | ... | ... | 79.4 | 0 | 79.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.076063 |
0.011021 | ... | ... | 74.4 | 0 | 74.4 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.075271 |
0.010295 | ... | ... | 69.4 | 0 | 69.4 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.074419 |
0.009569 | ... | ... | 64.4 | 0 | 64.4 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.073518 |
0.008843 | ... | ... | 59.4 | 0 | 59.4 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.072531 |
0.008117 | ... | ... | 54.4 | 0 | 54.4 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.071483 |
0.007391 | ... | ... | 49.4 | 0 | 49.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.07032 |
0.006665 | ... | ... | 44.4 | 0 | 44.4 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.069057 |
0.005939 | ... | ... | 39.4 | 0 | 39.4 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.067644 |
0.005213 | ... | ... | 34.4 | 0 | 34.4 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.066062 |
0.004487 | ... | ... | 29.4 | 0 | 29.4 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.112145 |
0.003761 | ... | ... | 24.5 | 0 | 24.5 | 32000 | 0.2 | 0 | 0.2 | ... | ... | -0.148487 |
0.003035 | ... | ... | 19.6 | 0 | 19.6 | 32500 | 0.3 | 0 | 0.3 | ... | ... | -0.208689 |
0.002309 | ... | ... | 14.8 | 0 | 14.8 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.323241 |
0.001583 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 1 | -0.2 | 1.2 | 1 | 1 | -0.469446 |
-0.372858 | ... | ... | 6.9 | 0 | 6.9 | 34000 | 2.6 | 0 | 2.6 | ... | ... | -0.736407 |
-0.618643 | ... | ... | 4.2 | 0 | 4.2 | 34500 | 4.9 | 0 | 4.9 | ... | ... | -0.878432 |
-0.702643 | 2.8 | 2.8 | 2.4 | 0.4 | 2.8 | 35000 | 8.3 | 0.2 | 8.1 | 8.3 | 8.3 | -0.967479 |
-0.544136 | ... | ... | 1.4 | 0 | 1.4 | 35500 | 12.1 | 0 | 12.1 | ... | ... | -0.928271 |
-0.416182 | ... | ... | 0.8 | 0 | 0.8 | 36000 | 16.5 | 0 | 16.5 | ... | ... | -0.912041 |
-0.315094 | ... | ... | 0.5 | 0 | 0.5 | 36500 | 21.1 | 0 | 21.1 | ... | ... | -0.90021 |
-0.216094 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 26 | 0 | 26 | ... | ... | -0.917915 |
-0.152368 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 30.9 | 0 | 30.9 | ... | ... | -0.936023 |
-0.114424 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 35.8 | 0 | 35.8 | ... | ... | -0.942381 |
-0.067098 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 40.7 | 0 | 40.7 | ... | ... | -0.960339 |
-0.068569 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 45.8 | 0 | 45.8 | ... | ... | -1.016564 |
-0.069885 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 50.8 | 0 | 50.8 | ... | ... | -1.04864 |
-0.071084 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | -0.609312 |
-0.072169 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 60.8 | 0 | 60.8 | ... | ... | -1.105498 |
-0.073187 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 65.8 | 0 | 65.8 | ... | ... | -1.131002 |
-0.074115 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 70.8 | 0 | 70.8 | ... | ... | -1.154917 |
-0.074989 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.8 | 0 | 75.8 | ... | ... | -1.177438 |
-0.075813 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.8 | 0 | 80.8 | ... | ... | -1.198741 |
-0.076571 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.8 | 0 | 85.8 | ... | ... | -1.218947 |
-0.077301 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.7 | 0 | 90.7 | ... | ... | -1.210813 |
-0.07799 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.7 | 0 | 95.7 | ... | ... | -1.228726 |
-0.078639 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.7 | 0 | 100.7 | ... | ... | -1.245866 |
-0.079261 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.7 | 0 | 105.7 | ... | ... | -1.262307 |
-0.079852 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.7 | 0 | 110.7 | ... | ... | -1.278113 |
-0.080418 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.7 | 0 | 115.7 | ... | ... | -1.293326 |
-0.080964 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.7 | 0 | 120.7 | ... | ... | -1.307999 |
-0.081492 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.7 | 0 | 125.7 | ... | ... | -1.322177 |
-0.081983 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.7 | 0 | 130.7 | ... | ... | -1.335895 |
-0.082459 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.7 | 0 | 135.7 | ... | ... | -1.349185 |
-0.082929 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.7 | 0 | 140.7 | ... | ... | -1.362071 |
-0.083386 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.7 | 0 | 145.7 | ... | ... | -1.374586 |
-0.083819 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.7 | 0 | 150.7 | ... | ... | -1.386754 |
-0.084233 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.7 | 0 | 155.7 | ... | ... | -1.398596 |
-0.084635 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.7 | 0 | 160.7 | ... | ... | -1.410129 |
-0.085028 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.7 | 0 | 165.7 | ... | ... | -1.421374 |
-0.085415 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.7 | 0 | 170.7 | ... | ... | -1.432346 |
-0.085788 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.7 | 0 | 175.7 | ... | ... | -1.443061 |
-0.086146 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.7 | 0 | 180.7 | ... | ... | -1.453528 |
-0.086496 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.7 | 0 | 185.7 | ... | ... | -1.463766 |
-0.086838 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 190.7 | 0 | 190.7 | ... | ... | -1.473786 |
-0.087174 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.7 | 0 | 195.7 | ... | ... | -1.4836 |
-0.087502 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 200.7 | 0 | 200.7 | ... | ... | -1.493215 |
-0.087812 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.7 | 0 | 205.7 | ... | ... | -1.502637 |
-0.088113 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 210.7 | 0 | 210.7 | ... | ... | -1.51188 |
-0.088412 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.7 | 0 | 215.7 | ... | ... | -1.520952 |
-0.088709 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 220.7 | 0 | 220.7 | ... | ... | -1.529861 |
-0.089 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.7 | 0 | 225.7 | ... | ... | -1.538615 |
-0.089287 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 230.7 | 0 | 230.7 | ... | ... | -1.547214 |
-0.089567 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.7 | 0 | 235.7 | ... | ... | -1.555668 |
-0.089831 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 240.7 | 0 | 240.7 | ... | ... | -1.563985 |
-0.090091 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.7 | 0 | 245.7 | ... | ... | -1.572171 |
-0.090598 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.7 | 0 | 255.7 | ... | ... | -1.588168 |
-0.09109 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.7 | 0 | 265.7 | ... | ... | -1.603686 |
-0.091565 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.7 | 0 | 275.7 | ... | ... | -1.618765 |
-0.092017 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.7 | 0 | 285.7 | ... | ... | -1.633441 |
-0.092456 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.7 | 0 | 295.7 | ... | ... | -1.647739 |
-0.092884 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.7 | 0 | 305.7 | ... | ... | -1.661672 |
-0.093301 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.7 | 0 | 315.7 | ... | ... | -1.675275 |
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.