Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.026579 | ... | ... | 180.2 | 0 | 180.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.129123 |
0.025854 | ... | ... | 175.2 | 0 | 175.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.128645 |
0.025128 | ... | ... | 170.2 | 0 | 170.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.128152 |
0.024402 | ... | ... | 165.2 | 0 | 165.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.127625 |
0.023676 | ... | ... | 160.2 | 0 | 160.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.127085 |
0.02295 | ... | ... | 155.2 | 0 | 155.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.12653 |
0.022225 | ... | ... | 150.2 | 0 | 150.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.125958 |
0.021499 | ... | ... | 145.2 | 0 | 145.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.125348 |
0.020773 | ... | ... | 140.2 | 0 | 140.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.124719 |
0.020047 | ... | ... | 135.2 | 0 | 135.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.12407 |
0.019321 | ... | ... | 130.2 | 0 | 130.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.123395 |
0.018595 | ... | ... | 125.2 | 0 | 125.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.122678 |
0.01787 | ... | ... | 120.2 | 0 | 120.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.121936 |
0.017144 | ... | ... | 115.3 | 0 | 115.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.12117 |
0.016418 | ... | ... | 110.3 | 0 | 110.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.120364 |
0.015692 | ... | ... | 105.3 | 0 | 105.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.11952 |
0.014966 | ... | ... | 100.3 | 0 | 100.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.118643 |
0.014241 | ... | ... | 95.3 | 0 | 95.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.117708 |
0.013515 | ... | ... | 90.3 | 0 | 90.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.11672 |
0.012789 | ... | ... | 85.3 | 0 | 85.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.115703 |
0.012063 | ... | ... | 80.3 | 0 | 80.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.114605 |
0.011337 | ... | ... | 75.3 | 0 | 75.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.113445 |
0.010611 | ... | ... | 70.3 | 0 | 70.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.112206 |
0.009886 | ... | ... | 65.3 | 0 | 65.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.11089 |
0.00916 | ... | ... | 60.3 | 0 | 60.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.109474 |
0.008434 | ... | ... | 55.3 | 0 | 55.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.107935 |
0.007708 | ... | ... | 50.3 | 0 | 50.3 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.106275 |
0.006982 | ... | ... | 45.3 | 0 | 45.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.10445 |
0.006257 | ... | ... | 40.3 | 0 | 40.3 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.102432 |
0.005531 | ... | ... | 35.3 | 0 | 35.3 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.10018 |
0.004805 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.097622 |
0.004079 | ... | ... | 25.3 | 0 | 25.3 | 32000 | 0.1 | 0 | 0.1 | ... | ... | -0.094667 |
0.003353 | ... | ... | 20.3 | 0 | 20.3 | 32500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.091172 |
0.002627 | 16.1 | 16.1 | 15.4 | 0.7 | 16.1 | 33000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.25539 |
0.001902 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 0.4 | -0.2 | 0.6 | 0.5 | 0.4 | -0.355232 |
-0.340694 | 8.5 | 7 | 6.7 | 1.9 | 8.5 | 34000 | 1.5 | 0 | 1.5 | ... | ... | -0.825708 |
-0.314012 | ... | ... | 3.7 | 0 | 3.7 | 34500 | 2.1 | -1.4 | 3.5 | 2.6 | 2.1 | -0.80297 |
-0.819722 | 2.5 | 1.9 | 1.9 | 0.6 | 2.5 | 35000 | 6.7 | 0 | 6.7 | ... | ... | -1.411287 |
-0.588337 | ... | ... | 1 | 0 | 1 | 35500 | 10.8 | 0 | 10.8 | ... | ... | -1.550394 |
-0.414117 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 15.3 | 0 | 15.3 | ... | ... | -1.652199 |
-0.296818 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 20.1 | 0 | 20.1 | ... | ... | -1.769759 |
-0.156467 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 24.9 | 0 | 24.9 | ... | ... | -1.85968 |
-0.093891 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 29.9 | 0 | 29.9 | ... | ... | -1.962674 |
-0.096957 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.9 | 0 | 34.9 | ... | ... | -2.070976 |
-0.099602 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.9 | 0 | 39.9 | ... | ... | -2.167222 |
-0.101923 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.9 | 0 | 44.9 | ... | ... | -2.253957 |
-0.103994 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.9 | 0 | 49.9 | ... | ... | -2.332963 |
-0.105859 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | 0 | 54.9 | ... | ... | -2.405599 |
-0.107569 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.9 | 0 | 59.9 | ... | ... | -2.472862 |
-0.109129 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.9 | 0 | 64.9 | ... | ... | -2.535495 |
-0.110588 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.9 | 0 | 69.9 | ... | ... | -2.594167 |
-0.111916 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.9 | 0 | 74.9 | ... | ... | -2.649342 |
-0.1132 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.9 | 0 | 79.9 | ... | ... | -2.701441 |
-0.11437 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.9 | 0 | 84.9 | ... | ... | -2.75082 |
-0.115476 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.9 | 0 | 89.9 | ... | ... | -2.797727 |
-0.116551 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.9 | 0 | 94.9 | ... | ... | -2.842442 |
-0.117543 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.9 | 0 | 99.9 | ... | ... | -2.885161 |
-0.118493 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.9 | 0 | 104.9 | ... | ... | -2.926038 |
-0.119402 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.9 | 0 | 109.9 | ... | ... | -2.965267 |
-0.120266 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.9 | 0 | 114.9 | ... | ... | -3.002964 |
-0.121097 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.8 | 0 | 119.8 | ... | ... | -3.002071 |
-0.1219 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.8 | 0 | 124.8 | ... | ... | -3.036563 |
-0.122663 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.8 | 0 | 129.8 | ... | ... | -3.069862 |
-0.123382 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.8 | 0 | 134.8 | ... | ... | -3.102063 |
-0.124094 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.8 | 0 | 139.8 | ... | ... | -3.13323 |
-0.124789 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.8 | 0 | 144.8 | ... | ... | -3.163416 |
-0.125459 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.8 | 0 | 149.8 | ... | ... | -3.192701 |
-0.126087 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.8 | 0 | 154.8 | ... | ... | -3.221141 |
-0.126697 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.8 | 0 | 159.8 | ... | ... | -3.24878 |
-0.127293 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.8 | 0 | 164.8 | ... | ... | -3.275665 |
-0.127875 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.8 | 0 | 169.8 | ... | ... | -3.301839 |
-0.128451 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.8 | 0 | 174.8 | ... | ... | -3.327334 |
-0.128994 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179.8 | 0 | 179.8 | ... | ... | -3.352191 |
-0.129524 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184.8 | 0 | 184.8 | ... | ... | -3.376442 |
-0.130042 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189.8 | 0 | 189.8 | ... | ... | -3.400121 |
-0.130549 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194.8 | 0 | 194.8 | ... | ... | -3.423254 |
-0.131046 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199.8 | 0 | 199.8 | ... | ... | -3.445867 |
-0.131525 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204.8 | 0 | 204.8 | ... | ... | -3.467983 |
-0.131981 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209.8 | 0 | 209.8 | ... | ... | -3.489622 |
-0.13243 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214.8 | 0 | 214.8 | ... | ... | -3.510805 |
-0.132878 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219.8 | 0 | 219.8 | ... | ... | -3.531554 |
-0.133319 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224.8 | 0 | 224.8 | ... | ... | -3.55189 |
-0.133752 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229.8 | 0 | 229.8 | ... | ... | -3.571828 |
-0.134177 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234.8 | 0 | 234.8 | ... | ... | -3.591385 |
-0.134584 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239.8 | 0 | 239.8 | ... | ... | -3.610577 |
-0.134977 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244.8 | 0 | 244.8 | ... | ... | -3.629414 |
-0.135742 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254.8 | 0 | 254.8 | ... | ... | -3.666088 |
-0.136485 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264.8 | 0 | 264.8 | ... | ... | -3.701503 |
-0.137205 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274.8 | 0 | 274.8 | ... | ... | -3.735747 |
-0.13789 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284.8 | 0 | 284.8 | ... | ... | -3.7689 |
-0.138553 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294.8 | 0 | 294.8 | ... | ... | -3.801042 |
-0.139198 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304.8 | 0 | 304.8 | ... | ... | -3.832237 |
-0.139827 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314.8 | 0 | 314.8 | ... | ... | -3.862529 |
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.