Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.067425 | ... | ... | 184 | 15.9 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011875 |
-0.065824 | ... | ... | 179 | 15.9 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011835 |
-0.064212 | ... | ... | 174 | 15.9 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011794 |
-0.062592 | ... | ... | 169 | 15.9 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011752 |
-0.060963 | ... | ... | 164 | 15.9 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011708 |
-0.059327 | ... | ... | 159 | 15.9 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011663 |
-0.057683 | ... | ... | 154 | 15.9 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011615 |
-0.056033 | ... | ... | 149 | 15.9 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011566 |
-0.054378 | ... | ... | 144 | 15.9 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011515 |
-0.052717 | ... | ... | 139 | 15.9 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011463 |
-0.051051 | ... | ... | 134 | 15.9 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011408 |
-0.049381 | ... | ... | 129 | 15.9 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011351 |
-0.047706 | ... | ... | 124 | 15.9 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011293 |
-0.046027 | ... | ... | 119 | 15.9 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011232 |
-0.044344 | ... | ... | 114 | 15.9 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011168 |
-0.042658 | ... | ... | 109 | 15.9 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011101 |
-0.040969 | ... | ... | 104 | 15.9 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011032 |
-0.039277 | ... | ... | 99 | 15.9 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010959 |
-0.037583 | ... | ... | 94 | 15.9 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010884 |
-0.035887 | ... | ... | 89 | 15.9 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010805 |
-0.034188 | ... | ... | 84 | 15.9 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010722 |
-0.032487 | ... | ... | 79 | 15.9 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010634 |
-0.030785 | ... | ... | 74 | 15.9 | 89.9 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010542 |
-0.029081 | ... | ... | 69 | 15.9 | 84.9 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010445 |
-0.027375 | ... | ... | 64 | 15.9 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.010341 |
-0.025667 | ... | ... | 59 | 15.9 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018124 |
-0.023959 | ... | ... | 54.1 | 15.9 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.017897 |
-0.028167 | ... | ... | 49.1 | 15.9 | 65 | 30000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.024501 |
-0.032051 | ... | ... | 44.2 | 15.9 | 60 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.030332 |
-0.03029 | ... | ... | 39.3 | 15.8 | 55 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.029789 |
-0.033778 | ... | ... | 34.4 | 15.7 | 50.1 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.034782 |
-0.041651 | ... | ... | 29.7 | 15.5 | 45.2 | 32000 | 0.4 | -0.4 | 0.7 | 0.5 | 0.4 | -0.044067 |
-0.052635 | ... | ... | 25.1 | 15.3 | 40.3 | 32500 | 0.5 | -0.7 | 1.1 | 0.8 | 0.8 | -0.051866 |
-0.065398 | ... | ... | 20.8 | 14.8 | 35.5 | 33000 | 0.7 | -1.1 | 1.8 | 1.3 | 0.7 | -0.069634 |
-0.087897 | ... | ... | 16.8 | 14.2 | 30.9 | 33500 | 1.1 | -1.8 | 2.8 | 2.3 | 1.1 | -0.089488 |
-0.114319 | ... | ... | 13.2 | 13.3 | 26.5 | 34000 | 1.7 | -2.6 | 4.3 | 3.8 | 1.6 | -0.116489 |
-0.142065 | 17 | 17 | 10.2 | 12.2 | 22.4 | 34500 | 2.5 | -3.7 | 6.2 | 5.9 | 2.4 | -0.144415 |
-0.171295 | 19 | 11.1 | 7.7 | 10.9 | 18.6 | 35000 | 3.8 | -4.9 | 8.7 | 7.5 | 3.7 | -0.173528 |
-0.196166 | 9.2 | 7.1 | 5.7 | 9.6 | 15.3 | 35500 | 5.4 | -6.3 | 11.7 | 7.6 | 5.5 | -0.196761 |
-0.213308 | 11.8 | 5.2 | 4.1 | 8.2 | 12.3 | 36000 | 7.5 | -7.6 | 15.1 | 8.7 | 7.5 | -0.214823 |
-0.222351 | 8.8 | 6.6 | 3 | 6.9 | 9.8 | 36500 | 9.9 | -9 | 18.9 | 10.6 | 10.1 | -0.222344 |
-0.223491 | 8.5 | 2.3 | 2.1 | 5.7 | 7.8 | 37000 | 12.8 | -10.3 | 23.1 | ... | ... | -0.221962 |
-0.214964 | 6.7 | 2.2 | 1.5 | 4.5 | 6 | 37500 | 16.1 | -11.4 | 27.5 | ... | ... | -0.214343 |
-0.200504 | 5.2 | 1.6 | 1.1 | 3.5 | 4.6 | 38000 | 19.7 | -12.4 | 32 | ... | ... | -0.198265 |
-0.182107 | 3.8 | 1.6 | 0.8 | 2.7 | 3.5 | 38500 | 23.6 | -13.2 | 36.7 | ... | ... | -0.179698 |
-0.16177 | 2.9 | 0.8 | 0.6 | 2.1 | 2.7 | 39000 | 27.7 | -13.9 | 41.5 | ... | ... | -0.157306 |
-0.141068 | 2.4 | 0.8 | 0.4 | 1.6 | 2 | 39500 | 32 | -14.4 | 46.4 | ... | ... | -0.136515 |
-0.120766 | 1.5 | 0.7 | 0.3 | 1.2 | 1.5 | 40000 | 36.5 | -14.7 | 51.2 | ... | ... | -0.116361 |
-0.100493 | 1.3 | 1.3 | 0.3 | 0.9 | 1.1 | 40500 | 41.1 | -15.1 | 56.2 | ... | ... | -0.096514 |
-0.085951 | 0.3 | 0.3 | 0.2 | 0.7 | 0.9 | 41000 | 45.9 | -15.3 | 61.1 | ... | ... | -0.082649 |
-0.07235 | ... | ... | 0.2 | 0.5 | 0.7 | 41500 | 50.6 | -15.5 | 66.1 | ... | ... | -0.065896 |
-0.060732 | ... | ... | 0.2 | 0.4 | 0.5 | 42000 | 55.5 | -15.6 | 71.1 | ... | ... | -0.055098 |
-0.047096 | ... | ... | 0.1 | 0.3 | 0.4 | 42500 | 60.4 | -15.7 | 76 | ... | ... | -0.04764 |
-0.042501 | ... | ... | 0.1 | 0.2 | 0.3 | 43000 | 65.3 | -15.7 | 81 | ... | ... | -0.044502 |
-0.0374 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 43500 | 70.2 | -15.8 | 86 | ... | ... | -0.035633 |
-0.031762 | ... | ... | 0.1 | 0.2 | 0.2 | 44000 | 75.2 | -15.8 | 91 | ... | ... | -0.037376 |
-0.025523 | ... | ... | 0.1 | 0.1 | 0.2 | 44500 | 80.2 | -15.9 | 96 | ... | ... | -0.033406 |
-0.025817 | ... | ... | 0.1 | 0.1 | 0.2 | 45000 | 85.2 | -15.9 | 101 | ... | ... | -0.035124 |
-0.018742 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 90.1 | -15.9 | 106 | ... | ... | -0.03088 |
-0.018921 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 95.1 | -15.9 | 111 | ... | ... | -0.032589 |
-0.01073 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 100.1 | -15.9 | 116 | ... | ... | -0.034298 |
-0.010814 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | -15.9 | 121 | ... | ... | -0.036006 |
-0.010895 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | -15.9 | 126 | ... | ... | -0.037713 |
-0.010971 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | -15.9 | 131 | ... | ... | -0.03942 |
-0.011045 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | -15.9 | 136 | ... | ... | -0.041125 |
-0.011116 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | -15.9 | 141 | ... | ... | -0.04283 |
-0.011183 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | -15.9 | 146 | ... | ... | -0.044535 |
-0.011248 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | -15.9 | 151 | ... | ... | -0.046238 |
-0.011311 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | -15.9 | 156 | ... | ... | -0.047941 |
-0.011373 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | -15.9 | 161 | ... | ... | -0.049643 |
-0.011432 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | -15.9 | 166 | ... | ... | -0.051344 |
-0.011488 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | -15.9 | 171 | ... | ... | -0.053045 |
-0.011542 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | -15.9 | 176 | ... | ... | -0.054744 |
-0.011595 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | -15.9 | 181 | ... | ... | -0.056443 |
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.