Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.031469 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014692 |
0.030747 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.014648 |
0.030024 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.014604 |
0.029302 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.014558 |
0.02858 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.01451 |
0.027858 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014459 |
0.027136 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.014408 |
0.026414 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014355 |
0.025692 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.0143 |
0.02497 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014242 |
0.024248 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.014183 |
0.023526 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014121 |
0.022804 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014059 |
0.022081 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.013992 |
0.021359 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.013923 |
0.020637 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.013853 |
0.019915 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.01378 |
0.019193 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013703 |
0.018471 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013623 |
0.017749 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.013541 |
0.017027 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.013454 |
0.016305 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.013363 |
0.015583 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.013269 |
0.014861 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.013172 |
0.014138 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.013066 |
0.013416 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.012957 |
0.012694 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.022804 |
0.011972 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.022567 |
0.01125 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.03103 |
0.010528 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.038593 |
0.009806 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.045413 |
0.009084 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.051569 |
0.008362 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.5 | 0.1 | 0.4 | 0.5 | 0.4 | -0.069302 |
0.00764 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.07353 |
0.006918 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | -0.11135 |
0.006196 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 0.9 | -0.5 | 1.4 | 1.4 | 0.8 | -0.108149 |
0.005473 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 1.2 | -0.8 | 2 | 2 | 1.2 | -0.128774 |
-0.231653 | 35.9 | 24.2 | 25.1 | 10.8 | 35.9 | 35000 | 1.9 | -1 | 2.9 | 3.5 | 1.9 | -0.171016 |
0.004029 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 2.6 | -1.6 | 4.1 | 4.4 | 2.6 | -0.19922 |
-0.282857 | 27.6 | 15.9 | 17.9 | 9.8 | 27.6 | 36000 | 3.4 | -2.4 | 5.7 | 5.1 | 3.4 | -0.225401 |
0.002585 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 4.7 | -2.9 | 7.6 | 6.6 | 4.7 | -0.262457 |
-0.218751 | 17.1 | 12.3 | 12.1 | 5 | 17.1 | 37000 | 6 | -4 | 10 | 8.9 | 6 | -0.280014 |
-0.108787 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 8 | -4.7 | 12.6 | 11.3 | 8 | -0.30532 |
-0.351884 | 14.3 | 7.3 | 7.9 | 6.5 | 14.3 | 38000 | 11.4 | -4.3 | 15.7 | 11.5 | 10.8 | -0.352093 |
-0.331269 | 12.2 | 6.4 | 6.3 | 4.8 | 11 | 38500 | 19 | 0 | 19 | ... | ... | -0.494283 |
-0.314319 | 8.5 | 5.5 | 4.9 | 3.6 | 8.5 | 39000 | 22.7 | 0 | 22.7 | ... | ... | -0.516598 |
-0.308998 | 7 | 3 | 3.9 | 3.1 | 7 | 39500 | 26.6 | 0 | 26.6 | ... | ... | -0.534764 |
-0.306267 | 6 | 3.2 | 3.1 | 3 | 6 | 40000 | 30.8 | 0 | 30.8 | ... | ... | -0.553686 |
-0.266154 | 4.4 | 3.6 | 2.4 | 2 | 4.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | -0.569199 |
-0.242663 | 3.5 | 3.5 | 1.9 | 1.6 | 3.5 | 41000 | 39.6 | 0 | 39.6 | ... | ... | -0.585867 |
-0.150538 | 1.7 | 1.6 | 1.5 | 0.2 | 1.6 | 41500 | 44.2 | 0 | 44.2 | ... | ... | -0.601746 |
-0.217641 | 2.6 | 2.6 | 1.2 | 1.4 | 2.6 | 42000 | 48.9 | 0 | 48.9 | ... | ... | -0.615979 |
-0.194171 | 2.1 | 2.1 | 0.9 | 1.2 | 2.1 | 42500 | 53.6 | 0 | 53.6 | ... | ... | -0.631063 |
-0.172022 | 1.7 | 1.7 | 0.8 | 0.9 | 1.7 | 43000 | 58.4 | 0 | 58.4 | ... | ... | -0.645788 |
-0.14903 | 1.3 | 1.3 | 0.6 | 0.7 | 1.3 | 43500 | 63.3 | 0 | 63.3 | ... | ... | -0.660603 |
-0.069091 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | -0.675902 |
-0.119084 | 0.9 | 0.9 | 0.4 | 0.5 | 0.9 | 44500 | 73.1 | 0 | 73.1 | ... | ... | -0.6899 |
-0.100507 | 0.7 | 0.7 | 0.3 | 0.4 | 0.7 | 45000 | 78 | 0 | 78 | ... | ... | -0.704913 |
-0.090927 | 0.6 | 0.6 | 0.3 | 0.4 | 0.6 | 45500 | 83 | 0 | 83 | ... | ... | -0.718975 |
-0.039038 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | -0.732184 |
-0.039526 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | -0.744607 |
-0.06241 | 0.4 | 0.4 | 0.2 | 0.2 | 0.4 | 47000 | 97.8 | 0 | 97.8 | ... | ... | -0.756322 |
-0.023003 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | -0.769808 |
-0.013055 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | -0.782778 |
-0.01316 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | -0.795272 |
-0.013261 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | -0.807328 |
-0.013358 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | -0.818979 |
-0.01345 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | -0.830248 |
-0.013538 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | -0.841167 |
-0.013624 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | -0.851758 |
-0.013704 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | -0.862041 |
-0.013783 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | -0.872034 |
-0.01386 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | -0.881756 |
-0.013934 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | -0.891221 |
-0.014004 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | -0.900444 |
-0.014072 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | -0.909441 |
-0.014137 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | -0.918221 |
0 | ... | ... | ... | ... | ... | 55000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55500 | ... | ... | ... | ... | ... | 0 |
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.