Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.107738 | ... | ... | 180.2 | 0 | 180.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.128828 |
-0.10481 | ... | ... | 175.2 | 0 | 175.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.128343 |
-0.101874 | ... | ... | 170.2 | 0 | 170.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.127834 |
-0.09893 | ... | ... | 165.2 | 0 | 165.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.127301 |
-0.09598 | ... | ... | 160.2 | 0 | 160.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.126753 |
-0.093025 | ... | ... | 155.2 | 0 | 155.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.126189 |
-0.090064 | ... | ... | 150.2 | 0 | 150.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.125598 |
-0.087098 | ... | ... | 145.2 | 0 | 145.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.124977 |
-0.084128 | ... | ... | 140.2 | 0 | 140.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.124336 |
-0.081153 | ... | ... | 135.2 | 0 | 135.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.123676 |
-0.078175 | ... | ... | 130.2 | 0 | 130.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.122976 |
-0.075194 | ... | ... | 125.2 | 0 | 125.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.122244 |
-0.072212 | ... | ... | 120.2 | 0 | 120.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.121488 |
-0.16849 | ... | ... | 115.3 | 0 | 115.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.120705 |
-0.165211 | ... | ... | 110.3 | 0 | 110.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.119874 |
-0.161897 | ... | ... | 105.3 | 0 | 105.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.119012 |
-0.158559 | ... | ... | 100.3 | 0 | 100.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.118108 |
-0.155196 | ... | ... | 95.3 | 0 | 95.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.117137 |
-0.151792 | ... | ... | 90.3 | 0 | 90.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.116132 |
-0.148339 | ... | ... | 85.3 | 0 | 85.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.115073 |
-0.144849 | ... | ... | 80.3 | 0 | 80.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.113938 |
-0.141316 | ... | ... | 75.3 | 0 | 75.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.112741 |
-0.137717 | ... | ... | 70.3 | 0 | 70.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.11145 |
-0.134061 | ... | ... | 65.3 | 0 | 65.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.110087 |
-0.130323 | ... | ... | 60.3 | 0 | 60.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.108585 |
-0.126481 | ... | ... | 55.3 | 0 | 55.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.107001 |
-0.122556 | ... | ... | 50.3 | 0 | 50.3 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.105229 |
-0.118467 | ... | ... | 45.3 | 0 | 45.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.103308 |
-0.114226 | ... | ... | 40.3 | 0 | 40.3 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.101161 |
-0.109763 | ... | ... | 35.3 | 0 | 35.3 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.098743 |
-0.105009 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.095974 |
-0.099856 | ... | ... | 25.3 | 0 | 25.3 | 32000 | 0.1 | 0 | 0.1 | ... | ... | -0.092734 |
-0.094121 | ... | ... | 20.3 | 0 | 20.3 | 32500 | 0.1 | 0 | 0.1 | ... | ... | -0.088798 |
-0.246416 | ... | ... | 15.4 | 0 | 15.4 | 33000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.244589 |
-0.456249 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.395978 |
-0.833144 | 7.1 | 7 | 6.7 | 0.4 | 7 | 34000 | 1.5 | 0 | 1.5 | ... | ... | -0.717648 |
-0.88648 | ... | ... | 3.7 | 0 | 3.7 | 34500 | 3.5 | 0 | 3.5 | ... | ... | -0.886495 |
-0.952163 | 2.3 | 2.3 | 1.9 | 0.4 | 2.3 | 35000 | 6.7 | 0 | 6.7 | ... | ... | -0.844653 |
-0.657585 | ... | ... | 1 | 0 | 1 | 35500 | 10.8 | 0 | 10.8 | ... | ... | -0.657511 |
-0.440589 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 15.3 | 0 | 15.3 | ... | ... | -0.441461 |
-0.308895 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 20.1 | 0 | 20.1 | ... | ... | -0.311335 |
-0.160677 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 24.9 | 0 | 24.9 | ... | ... | -0.16612 |
-0.09574 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 29.9 | 0 | 29.9 | ... | ... | -0.10462 |
-0.098543 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.9 | 0 | 34.9 | ... | ... | -0.109397 |
-0.100978 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.9 | 0 | 39.9 | ... | ... | -0.113881 |
-0.103149 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.9 | 0 | 44.9 | ... | ... | -0.118146 |
-0.105094 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.9 | 0 | 49.9 | ... | ... | -0.122243 |
-0.106873 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | 0 | 54.9 | ... | ... | -0.126186 |
-0.10848 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.9 | 0 | 59.9 | ... | ... | -0.130039 |
-0.109993 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.9 | 0 | 64.9 | ... | ... | -0.133799 |
-0.111364 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.9 | 0 | 69.9 | ... | ... | -0.137455 |
-0.112669 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.9 | 0 | 74.9 | ... | ... | -0.141071 |
-0.113888 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.9 | 0 | 79.9 | ... | ... | -0.144638 |
-0.115017 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.9 | 0 | 84.9 | ... | ... | -0.148133 |
-0.11611 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.9 | 0 | 89.9 | ... | ... | -0.151591 |
-0.11713 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.9 | 0 | 94.9 | ... | ... | -0.155018 |
-0.118098 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.9 | 0 | 99.9 | ... | ... | -0.158412 |
-0.119026 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.9 | 0 | 104.9 | ... | ... | -0.161771 |
-0.119905 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.9 | 0 | 109.9 | ... | ... | -0.165108 |
-0.12075 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.9 | 0 | 114.9 | ... | ... | -0.168425 |
-0.121565 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.8 | 0 | 119.8 | ... | ... | -0.072066 |
-0.122352 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.8 | 0 | 124.8 | ... | ... | -0.075068 |
-0.123081 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.8 | 0 | 129.8 | ... | ... | -0.078069 |
-0.123794 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.8 | 0 | 134.8 | ... | ... | -0.08107 |
-0.124497 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.8 | 0 | 139.8 | ... | ... | -0.08407 |
-0.12518 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.8 | 0 | 144.8 | ... | ... | -0.08707 |
-0.125823 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.8 | 0 | 149.8 | ... | ... | -0.090068 |
-0.12644 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.8 | 0 | 154.8 | ... | ... | -0.093066 |
-0.127042 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.8 | 0 | 159.8 | ... | ... | -0.096063 |
-0.127629 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.8 | 0 | 164.8 | ... | ... | -0.099059 |
-0.12821 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.8 | 0 | 169.8 | ... | ... | -0.102051 |
-0.128764 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.8 | 0 | 174.8 | ... | ... | -0.105041 |
-0.129299 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179.8 | 0 | 179.8 | ... | ... | -0.108031 |
-0.129822 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184.8 | 0 | 184.8 | ... | ... | -0.11102 |
-0.130334 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189.8 | 0 | 189.8 | ... | ... | -0.114009 |
-0.130836 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194.8 | 0 | 194.8 | ... | ... | -0.116999 |
-0.131326 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199.8 | 0 | 199.8 | ... | ... | -0.119989 |
-0.131787 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204.8 | 0 | 204.8 | ... | ... | -0.122978 |
-0.132238 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209.8 | 0 | 209.8 | ... | ... | -0.125967 |
-0.132686 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214.8 | 0 | 214.8 | ... | ... | -0.128955 |
-0.13313 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219.8 | 0 | 219.8 | ... | ... | -0.131942 |
-0.133566 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224.8 | 0 | 224.8 | ... | ... | -0.134928 |
-0.133995 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229.8 | 0 | 229.8 | ... | ... | -0.137913 |
-0.134411 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234.8 | 0 | 234.8 | ... | ... | -0.140897 |
-0.134807 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239.8 | 0 | 239.8 | ... | ... | -0.143881 |
-0.135196 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244.8 | 0 | 244.8 | ... | ... | -0.146863 |
-0.135955 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254.8 | 0 | 254.8 | ... | ... | -0.152826 |
-0.136691 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264.8 | 0 | 264.8 | ... | ... | -0.158785 |
-0.137401 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274.8 | 0 | 274.8 | ... | ... | -0.164741 |
-0.138077 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284.8 | 0 | 284.8 | ... | ... | -0.170693 |
-0.138735 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294.8 | 0 | 294.8 | ... | ... | -0.176641 |
-0.139376 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304.8 | 0 | 304.8 | ... | ... | -0.182586 |
-0.14 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314.8 | 0 | 314.8 | ... | ... | -0.188528 |
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.