Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.02992 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011935 |
0.029199 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011898 |
0.028477 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011859 |
0.027755 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011818 |
0.027034 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011776 |
0.026312 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011733 |
0.02559 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011688 |
0.024869 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011641 |
0.024147 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011592 |
0.023425 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011542 |
0.022704 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011491 |
0.021982 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011436 |
0.02126 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.01138 |
0.020539 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011323 |
0.019817 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011263 |
0.019095 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.0112 |
0.018374 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011134 |
0.017652 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011067 |
0.01693 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010996 |
0.016209 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010921 |
0.015487 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010844 |
0.014765 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010764 |
0.014044 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010677 |
0.013322 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010587 |
0.0126 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010493 |
0.011879 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018435 |
0.011157 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.018228 |
0.010435 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.02502 |
0.009714 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.031063 |
0.008992 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.030578 |
0.00827 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.035836 |
0.007549 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.045639 |
0.006827 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | -0.054046 |
0.006105 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.065302 |
0.005384 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 1.1 | 0 | 1.1 | ... | ... | -0.095236 |
-0.070704 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.1 | -0.6 | 1.7 | 1.1 | 1.1 | -0.091473 |
0.00394 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 2.5 | 0 | 2.5 | ... | ... | -0.159609 |
0.003219 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 3 | -0.8 | 3.8 | 3 | 3 | -0.169534 |
-0.15222 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 3.5 | -1.9 | 5.4 | 3.5 | 3.5 | -0.173583 |
-0.207312 | 17.6 | 13 | 12.3 | 5.3 | 17.6 | 36000 | 4.9 | -2.6 | 7.5 | 4.9 | 4.9 | -0.196836 |
-0.10477 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.2 | -2.7 | 9.9 | 7.2 | 7.2 | -0.227071 |
-0.220337 | 11 | 8.2 | 7.8 | 3.3 | 11 | 37000 | 12.8 | 0 | 12.8 | ... | ... | -0.31351 |
-0.162454 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | -0.330942 |
-0.224991 | 7.1 | 6.8 | 4.6 | 2.4 | 7 | 38000 | 19.7 | 0 | 19.7 | ... | ... | -0.342564 |
-0.15742 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | -0.352911 |
-0.144739 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | -0.360603 |
-0.129272 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | -0.368911 |
-0.112591 | ... | ... | 1.5 | 0 | 1.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | -0.376884 |
-0.134429 | 1.8 | 1.5 | 1.1 | 0.7 | 1.8 | 40500 | 41.1 | 0 | 41.1 | ... | ... | -0.384298 |
-0.081945 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | -0.393737 |
-0.069488 | ... | ... | 0.7 | 0 | 0.7 | 41500 | 50.6 | 0 | 50.6 | ... | ... | -0.401086 |
-0.058667 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | -0.410184 |
-0.045725 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | -0.419791 |
-0.0414 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | -0.430249 |
-0.036536 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | -0.43791 |
-0.031108 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | -0.44878 |
-0.025054 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | -0.457024 |
-0.025375 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | -0.466799 |
-0.018457 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | -0.473971 |
-0.025964 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | -0.482864 |
-0.0106 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | -0.491397 |
-0.010689 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | -0.499602 |
-0.010775 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | -0.507502 |
-0.010857 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | -0.515128 |
-0.010935 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | -0.522498 |
-0.01101 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | -0.529631 |
-0.011083 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | -0.536544 |
-0.011152 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | -0.543251 |
-0.011217 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | -0.549767 |
-0.011281 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | -0.556106 |
-0.011344 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | -0.562277 |
-0.011405 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | -0.568289 |
-0.011462 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | -0.574153 |
-0.011517 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | -0.579878 |
0 | ... | ... | ... | ... | ... | 53500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 54000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 54500 | 0 | 0 | 0 | 0 | 0 | 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.