Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.085097 | ... | ... | 173 | 5.7 | 178.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.042883 |
-0.08278 | ... | ... | 168 | 5.7 | 173.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.04272 |
-0.080456 | ... | ... | 163 | 5.7 | 168.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.042548 |
-0.078124 | ... | ... | 158 | 5.7 | 163.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.042369 |
-0.075783 | ... | ... | 153 | 5.7 | 158.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.042184 |
-0.073435 | ... | ... | 148 | 5.7 | 153.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.041995 |
-0.071085 | ... | ... | 143 | 5.7 | 148.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.041794 |
-0.068729 | ... | ... | 138 | 5.7 | 143.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.041585 |
-0.066369 | ... | ... | 133 | 5.7 | 138.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.04137 |
-0.064004 | ... | ... | 128 | 5.7 | 133.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.041148 |
-0.061636 | ... | ... | 123 | 5.7 | 128.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.04091 |
-0.059264 | ... | ... | 118 | 5.7 | 123.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.040664 |
-0.056888 | ... | ... | 113 | 5.7 | 118.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.04041 |
-0.05451 | ... | ... | 108 | 5.7 | 113.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.040144 |
-0.052129 | ... | ... | 103 | 5.7 | 108.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.039864 |
-0.049743 | ... | ... | 98 | 5.7 | 103.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.039573 |
-0.047357 | ... | ... | 93 | 5.7 | 98.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.039265 |
-0.044968 | ... | ... | 88 | 5.7 | 93.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.038937 |
-0.042578 | ... | ... | 83 | 5.7 | 88.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.038599 |
-0.040186 | ... | ... | 78 | 5.7 | 83.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.038237 |
-0.037792 | ... | ... | 73 | 5.7 | 78.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.037853 |
-0.035397 | ... | ... | 68 | 5.7 | 73.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.037444 |
-0.033001 | ... | ... | 63 | 5.7 | 68.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.037008 |
-0.030603 | ... | ... | 58 | 5.7 | 63.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.036542 |
-0.028204 | ... | ... | 53 | 5.7 | 58.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.036032 |
-0.025805 | ... | ... | 48 | 5.7 | 53.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.035486 |
-0.050532 | ... | ... | 43 | 5.8 | 48.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.034883 |
-0.047916 | ... | ... | 38.1 | 5.7 | 43.8 | 30000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.03422 |
-0.045259 | ... | ... | 33.1 | 5.7 | 38.8 | 30500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.03348 |
-0.042545 | ... | ... | 28.1 | 5.7 | 33.8 | 31000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.032641 |
-0.061674 | ... | ... | 23.2 | 5.6 | 28.8 | 31500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.05521 |
-0.076939 | ... | ... | 18.3 | 5.6 | 23.9 | 32000 | 0.2 | -0.2 | 0.4 | ... | ... | -0.090783 |
-0.131994 | 20.7 | 20.7 | 13.7 | 5.4 | 19.1 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.3 | -0.143695 |
-0.206521 | ... | ... | 9.4 | 5.1 | 14.5 | 33000 | 0.8 | -0.7 | 1.4 | 1.2 | 0.6 | -0.20622 |
-0.294173 | 9.5 | 9.5 | 6 | 4.3 | 10.3 | 33500 | 1.6 | -1.4 | 3 | 2.8 | 1.3 | -0.294457 |
-0.369281 | 7.8 | 4.3 | 3.5 | 3.3 | 6.8 | 34000 | 3.1 | -2.4 | 5.5 | 4.3 | 2.4 | -0.369523 |
-0.39463 | 4.7 | 2.4 | 1.9 | 2.3 | 4.2 | 34500 | 5.5 | -3.5 | 8.9 | 6.2 | 4.7 | -0.394536 |
-0.369977 | 3.1 | 1.5 | 1.1 | 1.5 | 2.5 | 35000 | 8.8 | -4.3 | 13.1 | 9 | 9 | -0.364429 |
-0.313053 | 1.9 | 1.4 | 0.6 | 0.9 | 1.5 | 35500 | 12.8 | -4.9 | 17.6 | ... | ... | -0.305683 |
-0.246821 | 1 | 0.5 | 0.4 | 0.6 | 0.9 | 36000 | 17.2 | -5.1 | 22.3 | ... | ... | -0.247171 |
-0.187731 | 0.6 | 0.3 | 0.2 | 0.4 | 0.6 | 36500 | 21.9 | -5.3 | 27.2 | ... | ... | -0.189208 |
-0.142202 | 0.4 | 0.2 | 0.1 | 0.3 | 0.4 | 37000 | 26.6 | -5.5 | 32.1 | ... | ... | -0.130048 |
-0.0968 | 0.2 | 0.2 | 0.1 | 0.2 | 0.2 | 37500 | 31.5 | -5.6 | 37.1 | ... | ... | -0.102292 |
-0.079891 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 38000 | 36.4 | -5.7 | 42.1 | ... | ... | -0.066801 |
-0.033878 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.4 | -5.7 | 47 | ... | ... | -0.046651 |
-0.034577 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.4 | -5.7 | 52 | ... | ... | -0.049286 |
-0.035206 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.3 | -5.7 | 57 | ... | ... | -0.024656 |
-0.035784 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.3 | -5.7 | 62 | 59.8 | 59.8 | -0.027057 |
-0.036306 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.3 | -5.7 | 67 | ... | ... | -0.029458 |
-0.036799 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.3 | -5.7 | 72 | ... | ... | -0.031858 |
-0.037243 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.3 | -5.7 | 77 | ... | ... | -0.034258 |
-0.037674 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.3 | -5.7 | 82 | ... | ... | -0.036658 |
-0.038069 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.3 | -5.7 | 87 | ... | ... | -0.039056 |
-0.03844 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.3 | -5.7 | 92 | ... | ... | -0.041455 |
-0.0388 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.3 | -5.7 | 97 | ... | ... | -0.043852 |
-0.039133 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.3 | -5.7 | 102 | ... | ... | -0.046249 |
-0.039451 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.3 | -5.7 | 107 | ... | ... | -0.048645 |
-0.039757 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.3 | -5.7 | 112 | ... | ... | -0.051041 |
-0.040045 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.3 | -5.7 | 117 | ... | ... | -0.053436 |
-0.040324 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.3 | -5.7 | 122 | ... | ... | -0.055831 |
-0.040593 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.3 | -5.7 | 127 | ... | ... | -0.058224 |
-0.040849 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.3 | -5.7 | 132 | ... | ... | -0.060617 |
-0.04109 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.3 | -5.7 | 137 | ... | ... | -0.063009 |
-0.041327 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.3 | -5.7 | 142 | ... | ... | -0.065401 |
-0.041559 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.3 | -5.7 | 147 | ... | ... | -0.067792 |
-0.041784 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.3 | -5.7 | 152 | ... | ... | -0.070182 |
-0.041994 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.3 | -5.7 | 157 | ... | ... | -0.072571 |
-0.042198 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.3 | -5.7 | 162 | ... | ... | -0.074961 |
-0.042398 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.3 | -5.7 | 167 | ... | ... | -0.077349 |
-0.042592 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.3 | -5.7 | 172 | ... | ... | -0.079736 |
-0.042784 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.3 | -5.7 | 177 | ... | ... | -0.082121 |
-0.042966 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.3 | -5.7 | 182 | ... | ... | -0.084506 |
-0.043143 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.3 | -5.7 | 187 | ... | ... | -0.08689 |
-0.043316 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.3 | -5.7 | 192 | ... | ... | -0.089273 |
-0.043486 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.3 | -5.7 | 197 | ... | ... | -0.091656 |
-0.043652 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.3 | -5.7 | 202 | ... | ... | -0.094037 |
-0.043813 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.3 | -5.7 | 207 | ... | ... | -0.096418 |
-0.043965 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.3 | -5.7 | 212 | ... | ... | -0.098797 |
-0.044115 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.3 | -5.7 | 217 | ... | ... | -0.101176 |
-0.044264 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.3 | -5.7 | 222 | ... | ... | -0.103554 |
-0.044411 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.3 | -5.7 | 227 | ... | ... | -0.105931 |
-0.044556 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.3 | -5.7 | 232 | ... | ... | -0.108307 |
-0.044698 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.3 | -5.7 | 237 | ... | ... | -0.110683 |
-0.044834 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.3 | -5.7 | 242 | ... | ... | -0.113057 |
-0.044965 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.3 | -5.7 | 247 | ... | ... | -0.11543 |
-0.045094 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.3 | -5.7 | 252 | ... | ... | -0.117803 |
-0.045346 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.3 | -5.7 | 262 | ... | ... | -0.122545 |
-0.045591 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.3 | -5.7 | 272 | ... | ... | -0.127284 |
-0.045825 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.3 | -5.7 | 282 | ... | ... | -0.132019 |
-0.046049 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.3 | -5.7 | 292 | ... | ... | -0.136753 |
-0.046267 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.3 | -5.7 | 302 | ... | ... | -0.141483 |
-0.04648 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.3 | -5.7 | 312 | ... | ... | -0.146209 |
-0.046688 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.3 | -5.7 | 322 | ... | ... | -0.150931 |
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.