Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.423609 | ... | ... | 173.7 | 0 | 173.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.032 |
-0.420185 | ... | ... | 168.7 | 0 | 168.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.031871 |
-0.416664 | ... | ... | 163.7 | 0 | 163.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.031736 |
-0.413046 | ... | ... | 158.7 | 0 | 158.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.031598 |
-0.409328 | ... | ... | 153.7 | 0 | 153.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.031455 |
-0.405506 | ... | ... | 148.7 | 0 | 148.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.031303 |
-0.40158 | ... | ... | 143.7 | 0 | 143.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.031146 |
-0.397545 | ... | ... | 138.7 | 0 | 138.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.030983 |
-0.393395 | ... | ... | 133.7 | 0 | 133.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.030815 |
-0.389126 | ... | ... | 128.7 | 0 | 128.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.030635 |
-0.384732 | ... | ... | 123.7 | 0 | 123.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.03045 |
-0.380203 | ... | ... | 118.7 | 0 | 118.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.030259 |
-0.375533 | ... | ... | 113.7 | 0 | 113.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.030057 |
-0.370711 | ... | ... | 108.7 | 0 | 108.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.029845 |
-0.365725 | ... | ... | 103.7 | 0 | 103.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.029625 |
-0.360561 | ... | ... | 98.7 | 0 | 98.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.02939 |
-0.355203 | ... | ... | 93.7 | 0 | 93.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.029143 |
-0.349634 | ... | ... | 88.7 | 0 | 88.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.028888 |
-0.343831 | ... | ... | 83.7 | 0 | 83.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.028612 |
-0.337767 | ... | ... | 78.7 | 0 | 78.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.02832 |
-0.331411 | ... | ... | 73.7 | 0 | 73.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.028009 |
-0.324727 | ... | ... | 68.7 | 0 | 68.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.027678 |
-0.317669 | ... | ... | 63.7 | 0 | 63.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.02732 |
-0.310175 | ... | ... | 58.7 | 0 | 58.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.026934 |
-0.302182 | ... | ... | 53.7 | 0 | 53.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.026514 |
-0.293591 | ... | ... | 48.7 | 0 | 48.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.026056 |
-0.284285 | ... | ... | 43.7 | 0 | 43.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.025544 |
-0.282829 | ... | ... | 38.8 | 0 | 38.8 | 30000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.024975 |
-0.271159 | ... | ... | 33.8 | 0 | 33.8 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.042502 |
-0.265792 | ... | ... | 28.8 | 0 | 28.8 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.041066 |
-0.264425 | ... | ... | 23.9 | 0 | 23.9 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.079739 |
-0.269947 | ... | ... | 19.1 | 0 | 19.1 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.106004 |
-0.279968 | ... | ... | 14.5 | 0 | 14.5 | 32500 | 0.8 | 0 | 0.8 | ... | ... | -0.157701 |
-0.305276 | ... | ... | 10.3 | 0 | 10.3 | 33000 | 1.6 | 0 | 1.6 | ... | ... | -0.211447 |
-0.294778 | 7 | 6.3 | 6.8 | -0.5 | 6.3 | 33500 | 3.4 | 0.4 | 3.1 | 3.4 | 3.4 | -0.278617 |
-0.32284 | ... | ... | 4.2 | 0 | 4.2 | 34000 | 5.5 | 0 | 5.5 | ... | ... | -0.25122 |
-0.28711 | ... | ... | 2.5 | 0 | 2.5 | 34500 | 8.8 | 0 | 8.8 | ... | ... | -0.190586 |
-0.230647 | ... | ... | 1.4 | 0 | 1.4 | 35000 | 12.7 | 0 | 12.7 | ... | ... | -0.079082 |
-0.181294 | ... | ... | 0.9 | 0 | 0.9 | 35500 | 17.1 | 0 | 17.1 | ... | ... | 0.002522 |
-0.133144 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 36000 | 21.8 | 0 | 21.8 | ... | ... | 0.003247 |
-0.095924 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 26.6 | 0 | 26.6 | ... | ... | 0.003972 |
-0.058466 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 31.5 | 0 | 31.5 | ... | ... | 0.004697 |
-0.0437 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 36.4 | 0 | 36.4 | ... | ... | 0.005422 |
-0.025525 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 41.4 | 0 | 41.4 | ... | ... | 0.006147 |
-0.026038 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 46.3 | 0 | 46.3 | ... | ... | 0.006872 |
-0.026499 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 51.3 | 0 | 51.3 | ... | ... | 0.007596 |
-0.026922 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 56.3 | 0 | 56.3 | ... | ... | 0.008321 |
-0.02731 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 61.3 | 0 | 61.3 | ... | ... | 0.009046 |
-0.027671 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 66.3 | 0 | 66.3 | ... | ... | 0.009771 |
-0.028002 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71.3 | 0 | 71.3 | ... | ... | 0.010496 |
-0.02832 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76.3 | 0 | 76.3 | ... | ... | 0.011221 |
-0.02861 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81.3 | 0 | 81.3 | ... | ... | 0.011945 |
-0.028886 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86.3 | 0 | 86.3 | ... | ... | 0.01267 |
-0.029152 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91.3 | 0 | 91.3 | ... | ... | 0.013395 |
-0.029399 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96.3 | 0 | 96.3 | ... | ... | 0.01412 |
-0.029636 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101.3 | 0 | 101.3 | ... | ... | 0.014845 |
-0.029861 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106.3 | 0 | 106.3 | ... | ... | 0.01557 |
-0.030076 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111.3 | 0 | 111.3 | ... | ... | 0.016294 |
-0.030284 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116.3 | 0 | 116.3 | ... | ... | 0.017019 |
-0.030484 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121.3 | 0 | 121.3 | ... | ... | 0.017744 |
-0.030673 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126.3 | 0 | 126.3 | ... | ... | 0.018469 |
-0.030852 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131.3 | 0 | 131.3 | ... | ... | 0.019194 |
-0.031029 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136.3 | 0 | 136.3 | ... | ... | 0.019919 |
-0.031202 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141.3 | 0 | 141.3 | ... | ... | 0.020644 |
-0.031368 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146.3 | 0 | 146.3 | ... | ... | 0.021368 |
-0.031525 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151.3 | 0 | 151.3 | ... | ... | 0.022093 |
-0.031677 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156.3 | 0 | 156.3 | ... | ... | 0.022818 |
-0.031826 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161.3 | 0 | 161.3 | ... | ... | 0.023543 |
-0.031971 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166.3 | 0 | 166.3 | ... | ... | 0.024268 |
-0.032113 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171.3 | 0 | 171.3 | ... | ... | 0.024993 |
-0.032249 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176.3 | 0 | 176.3 | ... | ... | 0.025717 |
-0.032381 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181.3 | 0 | 181.3 | ... | ... | 0.026442 |
-0.03251 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186.3 | 0 | 186.3 | ... | ... | 0.027167 |
-0.032637 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191.3 | 0 | 191.3 | ... | ... | 0.027892 |
-0.032761 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196.3 | 0 | 196.3 | ... | ... | 0.028617 |
-0.032879 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201.3 | 0 | 201.3 | ... | ... | 0.029342 |
-0.032993 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206.3 | 0 | 206.3 | ... | ... | 0.030066 |
-0.033105 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211.3 | 0 | 211.3 | ... | ... | 0.030791 |
-0.033217 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216.3 | 0 | 216.3 | ... | ... | 0.031516 |
-0.033327 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221.3 | 0 | 221.3 | ... | ... | 0.032241 |
-0.033435 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226.3 | 0 | 226.3 | ... | ... | 0.032966 |
-0.033541 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231.3 | 0 | 231.3 | ... | ... | 0.033691 |
-0.033641 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236.3 | 0 | 236.3 | ... | ... | 0.034416 |
-0.033739 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241.3 | 0 | 241.3 | ... | ... | 0.03514 |
-0.033836 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246.3 | 0 | 246.3 | ... | ... | 0.035865 |
-0.033931 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251.3 | 0 | 251.3 | ... | ... | 0.03659 |
-0.034116 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261.3 | 0 | 261.3 | ... | ... | 0.03804 |
-0.034296 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271.3 | 0 | 271.3 | ... | ... | 0.039489 |
-0.034465 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281.3 | 0 | 281.3 | ... | ... | 0.040939 |
-0.03463 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291.3 | 0 | 291.3 | ... | ... | 0.042389 |
-0.034792 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301.3 | 0 | 301.3 | ... | ... | 0.043838 |
-0.034949 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311.3 | 0 | 311.3 | ... | ... | 0.045288 |
-0.035098 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321.3 | 0 | 321.3 | ... | ... | 0.046738 |
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.