Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.052976 | ... | ... | 174 | -1.3 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008819 |
-0.051509 | ... | ... | 169 | -1.3 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008784 |
-0.050033 | ... | ... | 164 | -1.3 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008747 |
-0.048549 | ... | ... | 159 | -1.3 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.008708 |
-0.047058 | ... | ... | 154 | -1.3 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.008669 |
-0.045561 | ... | ... | 149 | -1.3 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008627 |
-0.044058 | ... | ... | 144 | -1.3 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008584 |
-0.042549 | ... | ... | 139 | -1.3 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008539 |
-0.041035 | ... | ... | 134 | -1.3 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008493 |
-0.039517 | ... | ... | 129 | -1.3 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008443 |
-0.037995 | ... | ... | 124 | -1.3 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.008392 |
-0.036469 | ... | ... | 119 | -1.3 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008339 |
-0.03494 | ... | ... | 114 | -1.3 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008284 |
-0.033408 | ... | ... | 109 | -1.3 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008225 |
-0.031872 | ... | ... | 104 | -1.3 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008165 |
-0.030334 | ... | ... | 99 | -1.3 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.0081 |
-0.028793 | ... | ... | 94 | -1.3 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008032 |
-0.02725 | ... | ... | 89 | -1.3 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007962 |
-0.025706 | ... | ... | 84 | -1.3 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007885 |
-0.024159 | ... | ... | 79 | -1.3 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007805 |
-0.022611 | ... | ... | 74 | -1.3 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.007719 |
-0.021061 | ... | ... | 69 | -1.3 | 67.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.007628 |
-0.019511 | ... | ... | 64 | -1.3 | 62.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.00753 |
-0.017959 | ... | ... | 59.1 | -1.4 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013095 |
-0.020619 | ... | ... | 54.1 | -1.3 | 52.8 | 28500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.012872 |
-0.019054 | ... | ... | 49.1 | -1.4 | 47.8 | 29000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.017467 |
-0.021439 | ... | ... | 44.2 | -1.4 | 42.8 | 29500 | 0.2 | -0.1 | 0.3 | 0.5 | 0.5 | -0.021412 |
-0.027081 | ... | ... | 39.4 | -1.5 | 37.9 | 30000 | 0.3 | -0.2 | 0.5 | 0.7 | 0.5 | -0.028503 |
-0.034915 | ... | ... | 34.6 | -1.5 | 33.1 | 30500 | 0.5 | -0.2 | 0.7 | 1.1 | 0.5 | -0.037422 |
-0.046391 | ... | ... | 30 | -1.7 | 28.3 | 31000 | 0.7 | -0.4 | 1.1 | 1.8 | 0.7 | -0.049597 |
-0.063266 | ... | ... | 25.7 | -1.9 | 23.8 | 31500 | 1.2 | -0.6 | 1.7 | 2.7 | 1.2 | -0.066749 |
-0.085663 | 20.8 | 18.1 | 21.6 | -2.1 | 19.6 | 32000 | 1.9 | -0.8 | 2.7 | 4 | 2 | -0.087453 |
-0.108011 | ... | ... | 17.9 | -2.2 | 15.8 | 32500 | 3.1 | -0.9 | 4 | 5.6 | 3.7 | -0.109754 |
-0.127146 | ... | ... | 14.5 | -2.1 | 12.5 | 33000 | 4.8 | -0.8 | 5.6 | 6.9 | 5.2 | -0.128595 |
-0.13938 | 10.8 | 8.4 | 11.6 | -1.9 | 9.7 | 33500 | 7 | -0.7 | 7.6 | 9.5 | 7.1 | -0.13957 |
-0.142812 | 8.5 | 6.9 | 9.1 | -1.8 | 7.3 | 34000 | 9.6 | -0.5 | 10.1 | 11.3 | 11.3 | -0.14265 |
-0.138315 | 6.5 | 5.2 | 7 | -1.6 | 5.4 | 34500 | 12.7 | -0.3 | 13 | ... | ... | -0.137853 |
-0.128346 | 5 | 3.7 | 5.3 | -1.4 | 4 | 35000 | 16.3 | 0 | 16.3 | 19.7 | 17 | -0.12774 |
-0.115749 | 3.7 | 2.8 | 4 | -1.1 | 2.9 | 35500 | 20.1 | 0.2 | 20 | 21.4 | 21.4 | -0.112518 |
-0.099087 | 2.7 | 2.1 | 3 | -0.9 | 2.1 | 36000 | 24.3 | 0.4 | 23.9 | ... | ... | -0.097308 |
-0.082973 | 1.7 | 1.3 | 2.2 | -0.8 | 1.5 | 36500 | 28.7 | 0.6 | 28.1 | ... | ... | -0.081586 |
-0.069341 | 1.3 | 0.9 | 1.7 | -0.6 | 1.1 | 37000 | 33.3 | 0.7 | 32.6 | ... | ... | -0.066316 |
-0.053727 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.9 | 0.8 | 37.1 | ... | ... | -0.051433 |
-0.043188 | 0.7 | 0.5 | 0.9 | -0.4 | 0.5 | 38000 | 42.7 | 0.9 | 41.8 | 45.3 | 45.3 | -0.041913 |
-0.033818 | 0.5 | 0.3 | 0.7 | -0.3 | 0.4 | 38500 | 47.6 | 1 | 46.6 | ... | ... | -0.033909 |
-0.026646 | ... | ... | 0.5 | -0.3 | 0.3 | 39000 | 52.5 | 1.1 | 51.4 | ... | ... | -0.028354 |
-0.022792 | ... | ... | 0.4 | -0.2 | 0.2 | 39500 | 57.4 | 1.2 | 56.2 | ... | ... | -0.026097 |
-0.018433 | ... | ... | 0.3 | -0.1 | 0.2 | 40000 | 62.4 | 1.3 | 61.1 | ... | ... | -0.023624 |
-0.01348 | ... | ... | 0.2 | -0.1 | 0.1 | 40500 | 67.3 | 1.3 | 66.1 | ... | ... | -0.020948 |
-0.013657 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 1.3 | 71 | ... | ... | -0.022501 |
-0.013826 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 1.3 | 76 | ... | ... | -0.024054 |
-0.007882 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 82.3 | 1.3 | 81 | ... | ... | -0.025605 |
-0.007958 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 87.3 | 1.3 | 86 | ... | ... | -0.027157 |
-0.008032 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 92.3 | 1.3 | 91 | ... | ... | -0.028707 |
-0.0081 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 1.3 | 96 | ... | ... | -0.030257 |
-0.008165 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 1.3 | 101 | ... | ... | -0.031806 |
-0.008227 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 1.3 | 106 | ... | ... | -0.033355 |
-0.008287 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 1.3 | 111 | ... | ... | -0.034903 |
-0.008344 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 1.3 | 116 | ... | ... | -0.03645 |
-0.008399 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 1.3 | 121 | ... | ... | -0.037996 |
-0.008451 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 1.3 | 126 | ... | ... | -0.039541 |
-0.008501 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 1.3 | 131 | ... | ... | -0.041086 |
-0.00855 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 1.3 | 136 | ... | ... | -0.042629 |
-0.008597 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 1.3 | 141 | ... | ... | -0.044172 |
-0.008643 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 1.3 | 146 | ... | ... | -0.045714 |
-0.008687 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 1.3 | 151 | ... | ... | -0.047255 |
-0.008729 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 1.3 | 156 | ... | ... | -0.048795 |
-0.00877 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 1.3 | 161 | ... | ... | -0.050334 |
-0.00881 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 1.3 | 166 | ... | ... | -0.051872 |
-0.008849 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 1.3 | 171 | ... | ... | -0.053409 |
-0.008886 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 1.3 | 176 | ... | ... | -0.054945 |
-0.008923 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 1.3 | 181 | ... | ... | -0.056481 |
-0.008959 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 1.3 | 186 | ... | ... | -0.058015 |
-0.008994 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 1.3 | 191 | ... | ... | -0.059549 |
-0.009028 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 1.3 | 196 | ... | ... | -0.061081 |
-0.009061 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 1.3 | 201 | ... | ... | -0.062613 |
-0.009092 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 1.3 | 206 | ... | ... | -0.064143 |
-0.009123 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 1.3 | 211 | ... | ... | -0.065673 |
-0.009153 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 1.3 | 216 | ... | ... | -0.067201 |
-0.009184 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 1.3 | 221 | ... | ... | -0.068729 |
-0.009214 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 1.3 | 226 | ... | ... | -0.070255 |
-0.009243 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 1.3 | 231 | ... | ... | -0.071781 |
-0.009271 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 1.3 | 236 | ... | ... | -0.073305 |
-0.009298 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 1.3 | 241 | ... | ... | -0.074829 |
-0.009324 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 1.3 | 246 | ... | ... | -0.076351 |
-0.009351 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 1.3 | 251 | ... | ... | -0.077873 |
-0.009402 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 1.3 | 261 | ... | ... | -0.080912 |
-0.009451 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 1.3 | 271 | ... | ... | -0.083948 |
-0.009498 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 1.3 | 281 | ... | ... | -0.086979 |
-0.009544 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 1.3 | 291 | ... | ... | -0.090006 |
-0.009588 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 1.3 | 301 | ... | ... | -0.093028 |
-0.009631 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 1.3 | 311 | ... | ... | -0.096047 |
-0.009673 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 1.3 | 321 | ... | ... | -0.099061 |
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.