Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.026211 | ... | ... | 179.3 | 0 | 179.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.085901 |
0.025484 | ... | ... | 174.3 | 0 | 174.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.085578 |
0.024758 | ... | ... | 169.3 | 0 | 169.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.08524 |
0.024032 | ... | ... | 164.3 | 0 | 164.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.084885 |
0.023306 | ... | ... | 159.3 | 0 | 159.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.084521 |
0.02258 | ... | ... | 154.3 | 0 | 154.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.084145 |
0.021854 | ... | ... | 149.3 | 0 | 149.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.083753 |
0.021128 | ... | ... | 144.3 | 0 | 144.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.083339 |
0.020402 | ... | ... | 139.3 | 0 | 139.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.082913 |
0.019676 | ... | ... | 134.3 | 0 | 134.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.082474 |
0.01895 | ... | ... | 129.3 | 0 | 129.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.082009 |
0.018224 | ... | ... | 124.3 | 0 | 124.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.081522 |
0.017498 | ... | ... | 119.3 | 0 | 119.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.081019 |
0.016772 | ... | ... | 114.3 | 0 | 114.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.080499 |
0.016046 | ... | ... | 109.3 | 0 | 109.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.079946 |
0.01532 | ... | ... | 104.3 | 0 | 104.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.079372 |
0.014594 | ... | ... | 99.3 | 0 | 99.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.078772 |
0.013868 | ... | ... | 94.3 | 0 | 94.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.078127 |
0.013142 | ... | ... | 89.3 | 0 | 89.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.077458 |
0.012416 | ... | ... | 84.4 | 0 | 84.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.076755 |
0.011689 | ... | ... | 79.4 | 0 | 79.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.076001 |
0.010963 | ... | ... | 74.4 | 0 | 74.4 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.075206 |
0.010237 | ... | ... | 69.4 | 0 | 69.4 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.074349 |
0.009511 | ... | ... | 64.4 | 0 | 64.4 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.073444 |
0.008785 | ... | ... | 59.4 | 0 | 59.4 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.072448 |
0.008059 | ... | ... | 54.4 | 0 | 54.4 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.071396 |
0.007333 | ... | ... | 49.4 | 0 | 49.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.070222 |
0.006607 | ... | ... | 44.4 | 0 | 44.4 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.068949 |
0.005881 | ... | ... | 39.4 | 0 | 39.4 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.067526 |
0.005155 | ... | ... | 34.4 | 0 | 34.4 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.065927 |
0.004429 | ... | ... | 29.4 | 0 | 29.4 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.111846 |
0.003703 | ... | ... | 24.5 | 0 | 24.5 | 32000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.147973 |
0.002977 | ... | ... | 19.6 | 0 | 19.6 | 32500 | 0.3 | 0 | 0.3 | ... | ... | -0.207693 |
0.002251 | ... | ... | 14.8 | 0 | 14.8 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.320929 |
-0.005846 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 1.2 | -0.1 | 1.2 | 1.2 | 1 | -0.510538 |
-0.235387 | 6 | 6 | 6.9 | -0.9 | 6 | 34000 | 2.1 | -0.5 | 2.6 | 2.3 | 2.1 | -0.62917 |
-0.630979 | 4.1 | 4.1 | 4.2 | -0.2 | 4.1 | 34500 | 4.9 | 0 | 4.9 | ... | ... | -0.847881 |
-0.672081 | 2.8 | 2.5 | 2.4 | 0.1 | 2.5 | 35000 | 8.7 | 0.6 | 8.1 | 8.7 | 8.3 | -0.988271 |
-0.494584 | 1.2 | 1.2 | 1.4 | -0.2 | 1.2 | 35500 | 12.1 | 0 | 12.1 | ... | ... | -0.850771 |
-0.419677 | ... | ... | 0.8 | 0 | 0.8 | 36000 | 16 | -0.5 | 16.5 | 16 | 16 | -0.677844 |
-0.235058 | 0.3 | 0.3 | 0.5 | -0.2 | 0.3 | 36500 | 20 | -1.1 | 21.1 | 20 | 20 | -0.343485 |
-0.216957 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 26 | 0 | 26 | ... | ... | -0.779451 |
-0.152824 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 30.9 | 0 | 30.9 | ... | ... | -0.784079 |
-0.114695 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 35.8 | 0 | 35.8 | ... | ... | -0.777596 |
-0.067222 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 40.7 | 0 | 40.7 | ... | ... | -0.785336 |
-0.068679 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 45.8 | 0 | 45.8 | ... | ... | -0.836425 |
-0.069984 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 50.8 | 0 | 50.8 | ... | ... | -0.861858 |
-0.071176 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | -0.348069 |
-0.072253 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 60.8 | 0 | 60.8 | ... | ... | -0.90696 |
-0.073266 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 65.8 | 0 | 65.8 | ... | ... | -0.927202 |
-0.074186 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 70.8 | 0 | 70.8 | ... | ... | -0.946198 |
-0.075057 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.8 | 0 | 75.8 | ... | ... | -0.964093 |
-0.075875 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.8 | 0 | 80.8 | ... | ... | -0.981035 |
-0.07663 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.8 | 0 | 85.8 | ... | ... | -0.997117 |
-0.077359 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.7 | 0 | 90.7 | ... | ... | -0.982615 |
-0.078043 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.7 | 0 | 95.7 | ... | ... | -0.996787 |
-0.07869 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.7 | 0 | 100.7 | ... | ... | -1.010362 |
-0.07931 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.7 | 0 | 105.7 | ... | ... | -1.023398 |
-0.079898 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.7 | 0 | 110.7 | ... | ... | -1.035941 |
-0.080462 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.7 | 0 | 115.7 | ... | ... | -1.04803 |
-0.081007 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.7 | 0 | 120.7 | ... | ... | -1.059704 |
-0.081533 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.7 | 0 | 125.7 | ... | ... | -1.070994 |
-0.082021 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.7 | 0 | 130.7 | ... | ... | -1.08193 |
-0.082497 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.7 | 0 | 135.7 | ... | ... | -1.092539 |
-0.082966 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.7 | 0 | 140.7 | ... | ... | -1.10284 |
-0.083422 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.7 | 0 | 145.7 | ... | ... | -1.112853 |
-0.083853 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.7 | 0 | 150.7 | ... | ... | -1.1226 |
-0.084265 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.7 | 0 | 155.7 | ... | ... | -1.132099 |
-0.084667 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.7 | 0 | 160.7 | ... | ... | -1.141364 |
-0.085059 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.7 | 0 | 165.7 | ... | ... | -1.150403 |
-0.085446 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.7 | 0 | 170.7 | ... | ... | -1.159234 |
-0.085817 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.7 | 0 | 175.7 | ... | ... | -1.167871 |
-0.086174 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.7 | 0 | 180.7 | ... | ... | -1.176324 |
-0.086523 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.7 | 0 | 185.7 | ... | ... | -1.184597 |
-0.086865 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 190.7 | 0 | 190.7 | ... | ... | -1.192701 |
-0.0872 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.7 | 0 | 195.7 | ... | ... | -1.200648 |
-0.087527 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 200.7 | 0 | 200.7 | ... | ... | -1.208447 |
-0.087836 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.7 | 0 | 205.7 | ... | ... | -1.216103 |
-0.088137 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 210.7 | 0 | 210.7 | ... | ... | -1.223621 |
-0.088435 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.7 | 0 | 215.7 | ... | ... | -1.231004 |
-0.088732 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 220.7 | 0 | 220.7 | ... | ... | -1.238263 |
-0.089023 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.7 | 0 | 225.7 | ... | ... | -1.245405 |
-0.089309 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 230.7 | 0 | 230.7 | ... | ... | -1.252435 |
-0.089587 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.7 | 0 | 235.7 | ... | ... | -1.259357 |
-0.089852 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 240.7 | 0 | 240.7 | ... | ... | -1.266172 |
-0.090111 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.7 | 0 | 245.7 | ... | ... | -1.272881 |
-0.090618 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.7 | 0 | 255.7 | ... | ... | -1.286018 |
-0.091109 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.7 | 0 | 265.7 | ... | ... | -1.298803 |
-0.091583 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.7 | 0 | 275.7 | ... | ... | -1.311259 |
-0.092034 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.7 | 0 | 285.7 | ... | ... | -1.323396 |
-0.092473 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.7 | 0 | 295.7 | ... | ... | -1.335252 |
-0.092901 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.7 | 0 | 305.7 | ... | ... | -1.346846 |
-0.093317 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.7 | 0 | 315.7 | ... | ... | -1.358187 |
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.