Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.053572 | ... | ... | 172.7 | 0 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009135 |
-0.052087 | ... | ... | 167.7 | 0 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009098 |
-0.050593 | ... | ... | 162.7 | 0 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009059 |
-0.049092 | ... | ... | 157.7 | 0 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00902 |
-0.047584 | ... | ... | 152.7 | 0 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.008979 |
-0.04607 | ... | ... | 147.7 | 0 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008936 |
-0.044549 | ... | ... | 142.7 | 0 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008891 |
-0.043023 | ... | ... | 137.7 | 0 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008844 |
-0.041492 | ... | ... | 132.7 | 0 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008796 |
-0.039957 | ... | ... | 127.7 | 0 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008745 |
-0.038417 | ... | ... | 122.7 | 0 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.008692 |
-0.036874 | ... | ... | 117.7 | 0 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008638 |
-0.035327 | ... | ... | 112.7 | 0 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00858 |
-0.033778 | ... | ... | 107.7 | 0 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00852 |
-0.032225 | ... | ... | 102.7 | 0 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008457 |
-0.03067 | ... | ... | 97.7 | 0 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00839 |
-0.029112 | ... | ... | 92.7 | 0 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008319 |
-0.027552 | ... | ... | 87.7 | 0 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008246 |
-0.02599 | ... | ... | 82.7 | 0 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008167 |
-0.024426 | ... | ... | 77.7 | 0 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008084 |
-0.022861 | ... | ... | 72.7 | 0 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.007996 |
-0.021294 | ... | ... | 67.7 | 0 | 67.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.007901 |
-0.019726 | ... | ... | 62.7 | 0 | 62.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.007799 |
-0.018157 | ... | ... | 57.7 | 0 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013564 |
-0.020986 | ... | ... | 52.8 | 0 | 52.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.013332 |
-0.019403 | ... | ... | 47.8 | 0 | 47.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.018092 |
-0.021938 | ... | ... | 42.8 | 0 | 42.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.022179 |
-0.027856 | ... | ... | 37.9 | 0 | 37.9 | 30000 | 0.3 | 0 | 0.3 | ... | ... | -0.029523 |
-0.036039 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.5 | 0 | 0.5 | ... | ... | -0.038762 |
-0.047985 | ... | ... | 28.3 | 0 | 28.3 | 31000 | 0.7 | 0 | 0.7 | ... | ... | -0.051373 |
-0.065513 | ... | ... | 23.8 | 0 | 23.8 | 31500 | 1.2 | 0 | 1.2 | ... | ... | -0.069142 |
-0.088744 | ... | ... | 19.6 | 0 | 19.6 | 32000 | 1.9 | 0 | 1.9 | ... | ... | -0.090591 |
-0.111908 | ... | ... | 15.8 | 0 | 15.8 | 32500 | 3.1 | 0 | 3.1 | ... | ... | -0.113695 |
-0.131733 | ... | ... | 12.5 | 0 | 12.5 | 33000 | 4.8 | 0 | 4.8 | ... | ... | -0.133217 |
-0.144403 | ... | ... | 9.7 | 0 | 9.7 | 33500 | 7 | 0 | 7 | ... | ... | -0.144592 |
-0.147952 | ... | ... | 7.3 | 0 | 7.3 | 34000 | 9.6 | 0 | 9.6 | ... | ... | -0.14779 |
-0.143287 | ... | ... | 5.4 | 0 | 5.4 | 34500 | 12.7 | 0 | 12.7 | ... | ... | -0.142826 |
-0.132956 | ... | ... | 4 | 0 | 4 | 35000 | 16.3 | 0 | 16.3 | ... | ... | -0.13235 |
-0.119904 | ... | ... | 2.9 | 0 | 2.9 | 35500 | 20.1 | 0 | 20.1 | ... | ... | -0.116574 |
-0.102641 | ... | ... | 2.1 | 0 | 2.1 | 36000 | 24.3 | 0 | 24.3 | ... | ... | -0.100803 |
-0.085947 | ... | ... | 1.5 | 0 | 1.5 | 36500 | 28.7 | 0 | 28.7 | ... | ... | -0.084491 |
-0.071826 | ... | ... | 1.1 | 0 | 1.1 | 37000 | 33.3 | 0 | 33.3 | ... | ... | -0.068633 |
-0.055652 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 37.9 | 0 | 37.9 | ... | ... | -0.053161 |
-0.044734 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 42.7 | 0 | 42.7 | ... | ... | -0.04324 |
-0.035029 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 47.6 | 0 | 47.6 | ... | ... | -0.034879 |
-0.0276 | ... | ... | 0.3 | 0 | 0.3 | 39000 | 52.5 | 0 | 52.5 | ... | ... | -0.029053 |
-0.023608 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 57.4 | 0 | 57.4 | ... | ... | -0.026654 |
-0.019092 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 62.4 | 0 | 62.4 | ... | ... | -0.024026 |
-0.013962 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67.3 | 0 | 67.3 | ... | ... | -0.021179 |
-0.014146 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 0 | 72.3 | ... | ... | -0.022749 |
-0.01432 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 0 | 77.3 | ... | ... | -0.024319 |
-0.008164 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82.3 | 0 | 82.3 | ... | ... | -0.025888 |
-0.008243 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87.3 | 0 | 87.3 | ... | ... | -0.027457 |
-0.008319 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92.3 | 0 | 92.3 | ... | ... | -0.029024 |
-0.00839 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 0 | 97.3 | ... | ... | -0.030591 |
-0.008457 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 0 | 102.3 | ... | ... | -0.032158 |
-0.008522 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 0 | 107.3 | ... | ... | -0.033723 |
-0.008583 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 0 | 112.3 | ... | ... | -0.035288 |
-0.008642 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 0 | 117.3 | ... | ... | -0.036853 |
-0.0087 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 0 | 122.3 | ... | ... | -0.038416 |
-0.008754 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 0 | 127.3 | ... | ... | -0.039979 |
-0.008805 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 0 | 132.3 | ... | ... | -0.041541 |
-0.008855 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 0 | 137.3 | ... | ... | -0.043102 |
-0.008905 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 0 | 142.3 | ... | ... | -0.044661 |
-0.008953 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 0 | 147.3 | ... | ... | -0.04622 |
-0.008997 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 0 | 152.3 | ... | ... | -0.047778 |
-0.009041 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 0 | 157.3 | ... | ... | -0.049336 |
-0.009083 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 0 | 162.3 | ... | ... | -0.050892 |
-0.009125 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 0 | 167.3 | ... | ... | -0.052447 |
-0.009165 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 0 | 172.3 | ... | ... | -0.054002 |
-0.009204 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 0 | 177.3 | ... | ... | -0.055555 |
-0.009242 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 0 | 182.3 | ... | ... | -0.057108 |
-0.009279 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 0 | 187.3 | ... | ... | -0.058659 |
-0.009315 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 0 | 192.3 | ... | ... | -0.06021 |
-0.009351 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 0 | 197.3 | ... | ... | -0.06176 |
-0.009385 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 0 | 202.3 | ... | ... | -0.063308 |
-0.009417 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 0 | 207.3 | ... | ... | -0.064856 |
-0.009449 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 0 | 212.3 | ... | ... | -0.066403 |
-0.009481 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 0 | 217.3 | ... | ... | -0.067949 |
-0.009512 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 0 | 222.3 | ... | ... | -0.069494 |
-0.009543 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 0 | 227.3 | ... | ... | -0.071038 |
-0.009573 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 0 | 232.3 | ... | ... | -0.072581 |
-0.009602 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 0 | 237.3 | ... | ... | -0.074123 |
-0.00963 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 0 | 242.3 | ... | ... | -0.075664 |
-0.009658 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 0 | 247.3 | ... | ... | -0.077203 |
-0.009685 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 0 | 252.3 | ... | ... | -0.078742 |
-0.009738 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 0 | 262.3 | ... | ... | -0.081816 |
-0.009789 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 0 | 272.3 | ... | ... | -0.084886 |
-0.009838 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 0 | 282.3 | ... | ... | -0.087951 |
-0.009885 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 0 | 292.3 | ... | ... | -0.091013 |
-0.009931 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 0 | 302.3 | ... | ... | -0.09407 |
-0.009976 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 0 | 312.3 | ... | ... | -0.097123 |
-0.010019 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 0 | 322.3 | ... | ... | -0.100172 |
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.