Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.070808 | ... | ... | 199.9 | 7.3 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012503 |
-0.069189 | ... | ... | 194.9 | 7.3 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012464 |
-0.06756 | ... | ... | 189.9 | 7.3 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012423 |
-0.065921 | ... | ... | 184.9 | 7.3 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01238 |
-0.064275 | ... | ... | 179.9 | 7.3 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012336 |
-0.06262 | ... | ... | 174.9 | 7.3 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012291 |
-0.060959 | ... | ... | 169.9 | 7.3 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012244 |
-0.05929 | ... | ... | 164.9 | 7.3 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012195 |
-0.057614 | ... | ... | 159.9 | 7.3 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012144 |
-0.055934 | ... | ... | 154.9 | 7.3 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012091 |
-0.054248 | ... | ... | 149.9 | 7.3 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.012037 |
-0.052558 | ... | ... | 144.9 | 7.3 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.01198 |
-0.050863 | ... | ... | 139.9 | 7.3 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011922 |
-0.049164 | ... | ... | 134.9 | 7.3 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011861 |
-0.047461 | ... | ... | 129.9 | 7.3 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011799 |
-0.045755 | ... | ... | 124.9 | 7.3 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011733 |
-0.044045 | ... | ... | 119.9 | 7.3 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011664 |
-0.042333 | ... | ... | 114.9 | 7.3 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011593 |
-0.040617 | ... | ... | 109.9 | 7.3 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011518 |
-0.038899 | ... | ... | 104.9 | 7.3 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.01144 |
-0.037179 | ... | ... | 99.9 | 7.3 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.011359 |
-0.035456 | ... | ... | 94.9 | 7.3 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.011275 |
-0.033732 | ... | ... | 89.9 | 7.3 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011184 |
-0.032006 | ... | ... | 84.9 | 7.3 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.01109 |
-0.030278 | ... | ... | 79.9 | 7.3 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010991 |
-0.028549 | ... | ... | 74.9 | 7.3 | 82.2 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.010885 |
-0.026818 | ... | ... | 69.9 | 7.3 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.019093 |
-0.031366 | ... | ... | 65 | 7.3 | 72.3 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.018862 |
-0.029623 | ... | ... | 60 | 7.3 | 67.3 | 30500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.025845 |
-0.033816 | ... | ... | 55 | 7.3 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.032026 |
-0.037663 | ... | ... | 50.1 | 7.3 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | -0.037532 |
-0.041151 | ... | ... | 45.2 | 7.3 | 52.4 | 32000 | 0.3 | -0.1 | 0.4 | ... | ... | -0.04242 |
-0.049141 | ... | ... | 40.3 | 7.2 | 47.5 | 32500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.051738 |
-0.064661 | ... | ... | 35.5 | 7.2 | 42.7 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | -0.068378 |
-0.084735 | ... | ... | 30.9 | 7.1 | 38 | 33500 | 0.9 | -0.2 | 1.1 | 0.8 | 0.7 | -0.089176 |
-0.109738 | 33 | 33 | 26.5 | 7 | 33.5 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | -0.114521 |
-0.138482 | ... | ... | 22.4 | 6.8 | 29.1 | 34500 | 2 | -0.5 | 2.5 | 2.5 | 1.5 | -0.143271 |
-0.17084 | 19 | 19 | 18.6 | 6.5 | 25.1 | 35000 | 2.9 | -0.9 | 3.8 | 3.5 | 2.2 | -0.173338 |
-0.199812 | 20.2 | 20.2 | 15.3 | 6 | 21.3 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | -0.20222 |
-0.2268 | 18.4 | 13 | 12.3 | 5.6 | 17.9 | 36000 | 5.7 | -1.8 | 7.5 | 6.2 | 4.8 | -0.228931 |
-0.246857 | ... | ... | 9.8 | 5 | 14.8 | 36500 | 7.6 | -2.3 | 9.9 | 7.6 | 6.5 | -0.247343 |
-0.258452 | 12.3 | 8.2 | 7.8 | 4.4 | 12.1 | 37000 | 10 | -2.9 | 12.8 | 10 | 9 | -0.2598 |
-0.262377 | 9.4 | 7.8 | 6 | 3.8 | 9.8 | 37500 | 12.6 | -3.5 | 16.1 | 13.2 | 13.2 | -0.262175 |
-0.25822 | 8.3 | 6.5 | 4.6 | 3.3 | 7.9 | 38000 | 15.7 | -4 | 19.7 | ... | ... | -0.257696 |
-0.247845 | 5.6 | 4.8 | 3.5 | 2.8 | 6.3 | 38500 | 19 | -4.6 | 23.6 | ... | ... | -0.245683 |
-0.230952 | 5.2 | 3.5 | 2.7 | 2.3 | 4.9 | 39000 | 22.7 | -5 | 27.7 | ... | ... | -0.230129 |
-0.213816 | 3.2 | 2.5 | 2 | 1.9 | 3.9 | 39500 | 26.6 | -5.4 | 32 | ... | ... | -0.209377 |
-0.192706 | 3.6 | 2.5 | 1.5 | 1.6 | 3.1 | 40000 | 30.8 | -5.7 | 36.5 | ... | ... | -0.190173 |
-0.172168 | 2.4 | 1.5 | 1.1 | 1.3 | 2.4 | 40500 | 35.1 | -6 | 41.1 | ... | ... | -0.167412 |
-0.152757 | ... | ... | 0.9 | 1.1 | 1.9 | 41000 | 39.6 | -6.3 | 45.9 | ... | ... | -0.148132 |
-0.130783 | 1 | 1 | 0.7 | 0.8 | 1.5 | 41500 | 44.2 | -6.4 | 50.6 | ... | ... | -0.129715 |
-0.114104 | 0.9 | 0.8 | 0.5 | 0.7 | 1.2 | 42000 | 48.9 | -6.6 | 55.5 | ... | ... | -0.110439 |
-0.097883 | 0.8 | 0.8 | 0.4 | 0.6 | 0.9 | 42500 | 53.6 | -6.8 | 60.4 | ... | ... | -0.095061 |
-0.08745 | ... | ... | 0.3 | 0.5 | 0.8 | 43000 | 58.4 | -6.9 | 65.3 | ... | ... | -0.081321 |
-0.075411 | ... | ... | 0.3 | 0.4 | 0.6 | 43500 | 63.3 | -7 | 70.2 | ... | ... | -0.070192 |
-0.061587 | ... | ... | 0.2 | 0.3 | 0.5 | 44000 | 68.2 | -7.1 | 75.2 | ... | ... | -0.062654 |
-0.057117 | ... | ... | 0.2 | 0.3 | 0.4 | 44500 | 73.1 | -7.1 | 80.2 | ... | ... | -0.054324 |
-0.04625 | 0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 45000 | 78 | -7.2 | 85.2 | ... | ... | -0.050771 |
-0.040548 | ... | ... | 0.1 | 0.2 | 0.3 | 45500 | 83 | -7.2 | 90.1 | ... | ... | -0.046954 |
-0.03432 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 87.9 | -7.2 | 95.1 | ... | ... | -0.042881 |
-0.034692 | ... | ... | 0.1 | 0.2 | 0.2 | 46500 | 92.9 | -7.3 | 100.1 | ... | ... | -0.038555 |
-0.027761 | ... | ... | 0.1 | 0.1 | 0.2 | 47000 | 97.8 | -7.3 | 105.1 | ... | ... | -0.033974 |
-0.020096 | ... | ... | 0.1 | 0.1 | 0.1 | 47500 | 102.8 | -7.3 | 110.1 | ... | ... | -0.035706 |
-0.011377 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | -7.3 | 115.1 | ... | ... | -0.037438 |
-0.011458 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | -7.3 | 120.1 | ... | ... | -0.039168 |
-0.011537 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | -7.3 | 125.1 | ... | ... | -0.040898 |
-0.011612 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | -7.3 | 130.1 | ... | ... | -0.042628 |
-0.011685 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | -7.3 | 135.1 | ... | ... | -0.044357 |
-0.011753 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | -7.3 | 140.1 | ... | ... | -0.046085 |
-0.011821 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | -7.3 | 145.1 | ... | ... | -0.047812 |
-0.011886 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | -7.3 | 150.1 | ... | ... | -0.049539 |
-0.01195 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | -7.3 | 155.1 | ... | ... | -0.051265 |
-0.012009 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | -7.3 | 160.1 | ... | ... | -0.05299 |
-0.012067 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | -7.3 | 165.1 | ... | ... | -0.054714 |
-0.012123 | ... | ... | ... | ... | 0.1 | 53500 | 162.8 | ... | ... | ... | ... | -0.056437 |
-0.012179 | ... | ... | ... | ... | 0.1 | 54000 | 167.8 | ... | ... | ... | ... | -0.05816 |
-0.012234 | ... | ... | ... | ... | 0.1 | 54500 | 172.8 | ... | ... | ... | ... | -0.059882 |
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.