Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.072929 | ... | ... | 199.9 | 7.3 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013821 |
-0.071258 | ... | ... | 194.9 | 7.3 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013778 |
-0.069578 | ... | ... | 189.9 | 7.3 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013732 |
-0.067887 | ... | ... | 184.9 | 7.3 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013685 |
-0.066189 | ... | ... | 179.9 | 7.3 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013636 |
-0.064482 | ... | ... | 174.9 | 7.3 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013586 |
-0.062768 | ... | ... | 169.9 | 7.3 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013535 |
-0.061048 | ... | ... | 164.9 | 7.3 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01348 |
-0.059322 | ... | ... | 159.9 | 7.3 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.013423 |
-0.05759 | ... | ... | 154.9 | 7.3 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013365 |
-0.055853 | ... | ... | 149.9 | 7.3 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.013306 |
-0.054112 | ... | ... | 144.9 | 7.3 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013243 |
-0.052366 | ... | ... | 139.9 | 7.3 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013178 |
-0.050615 | ... | ... | 134.9 | 7.3 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.013111 |
-0.048861 | ... | ... | 129.9 | 7.3 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.013042 |
-0.047103 | ... | ... | 124.9 | 7.3 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.012969 |
-0.045342 | ... | ... | 119.9 | 7.3 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.012893 |
-0.043578 | ... | ... | 114.9 | 7.3 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012814 |
-0.041811 | ... | ... | 109.9 | 7.3 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.012732 |
-0.040042 | ... | ... | 104.9 | 7.3 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012645 |
-0.038271 | ... | ... | 99.9 | 7.3 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012556 |
-0.036498 | ... | ... | 94.9 | 7.3 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.012463 |
-0.034723 | ... | ... | 89.9 | 7.3 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.012363 |
-0.032946 | ... | ... | 84.9 | 7.3 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.012258 |
-0.031167 | ... | ... | 79.9 | 7.3 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.012149 |
-0.029387 | ... | ... | 74.9 | 7.3 | 82.2 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.012032 |
-0.027605 | ... | ... | 69.9 | 7.3 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.021106 |
-0.032916 | ... | ... | 65 | 7.3 | 72.3 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.02085 |
-0.03112 | ... | ... | 60 | 7.3 | 67.3 | 30500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.02857 |
-0.036003 | ... | ... | 55 | 7.3 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.035402 |
-0.040475 | ... | ... | 50.1 | 7.3 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | -0.041489 |
-0.044529 | ... | ... | 45.2 | 7.3 | 52.4 | 32000 | 0.3 | -0.1 | 0.4 | ... | ... | -0.046893 |
-0.053587 | ... | ... | 40.3 | 7.2 | 47.5 | 32500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.057194 |
-0.070989 | ... | ... | 35.5 | 7.2 | 42.7 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | -0.07559 |
-0.093387 | ... | ... | 30.9 | 7.1 | 38 | 33500 | 0.9 | -0.2 | 1.1 | 0.8 | 0.7 | -0.098584 |
-0.12119 | 33 | 33 | 26.5 | 7 | 33.5 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | -0.126607 |
-0.153084 | ... | ... | 22.4 | 6.8 | 29.1 | 34500 | 2 | -0.5 | 2.5 | 2.5 | 1.5 | -0.158397 |
-0.188935 | 19 | 19 | 18.6 | 6.5 | 25.1 | 35000 | 2.9 | -0.9 | 3.8 | 3.5 | 2.2 | -0.191646 |
-0.221004 | 20.2 | 20.2 | 15.3 | 6 | 21.3 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | -0.22359 |
-0.250855 | 18.4 | 13 | 12.3 | 5.6 | 17.9 | 36000 | 5.7 | -1.8 | 7.5 | 6.2 | 4.8 | -0.253137 |
-0.273027 | ... | ... | 9.8 | 5 | 14.8 | 36500 | 7.6 | -2.3 | 9.9 | 7.6 | 6.5 | -0.273513 |
-0.285833 | 12.3 | 8.2 | 7.8 | 4.4 | 12.1 | 37000 | 10 | -2.9 | 12.8 | 10 | 9 | -0.287307 |
-0.290154 | 9.4 | 7.8 | 6 | 3.8 | 9.8 | 37500 | 12.6 | -3.5 | 16.1 | 13.2 | 13.2 | -0.289952 |
-0.285539 | 8.3 | 6.5 | 4.6 | 3.3 | 7.9 | 38000 | 15.7 | -4 | 19.7 | ... | ... | -0.285015 |
-0.274052 | 5.6 | 4.8 | 3.5 | 2.8 | 6.3 | 38500 | 19 | -4.6 | 23.6 | ... | ... | -0.27174 |
-0.255361 | 5.2 | 3.5 | 2.7 | 2.3 | 4.9 | 39000 | 22.7 | -5 | 27.7 | ... | ... | -0.254538 |
-0.236405 | 3.2 | 2.5 | 2 | 1.9 | 3.9 | 39500 | 26.6 | -5.4 | 32 | ... | ... | -0.231571 |
-0.213057 | 3.6 | 2.5 | 1.5 | 1.6 | 3.1 | 40000 | 30.8 | -5.7 | 36.5 | ... | ... | -0.210298 |
-0.190344 | 2.4 | 1.5 | 1.1 | 1.3 | 2.4 | 40500 | 35.1 | -6 | 41.1 | ... | ... | -0.185066 |
-0.16888 | ... | ... | 0.9 | 1.1 | 1.9 | 41000 | 39.6 | -6.3 | 45.9 | ... | ... | -0.163662 |
-0.144583 | 1 | 1 | 0.7 | 0.8 | 1.5 | 41500 | 44.2 | -6.4 | 50.6 | ... | ... | -0.143187 |
-0.126143 | 0.9 | 0.8 | 0.5 | 0.7 | 1.2 | 42000 | 48.9 | -6.6 | 55.5 | ... | ... | -0.121728 |
-0.108208 | 0.8 | 0.8 | 0.4 | 0.6 | 0.9 | 42500 | 53.6 | -6.8 | 60.4 | ... | ... | -0.104559 |
-0.096673 | ... | ... | 0.3 | 0.5 | 0.8 | 43000 | 58.4 | -6.9 | 65.3 | ... | ... | -0.089175 |
-0.083363 | ... | ... | 0.3 | 0.4 | 0.6 | 43500 | 63.3 | -7 | 70.2 | ... | ... | -0.076661 |
-0.068081 | ... | ... | 0.2 | 0.3 | 0.5 | 44000 | 68.2 | -7.1 | 75.2 | ... | ... | -0.068122 |
-0.06314 | ... | ... | 0.2 | 0.3 | 0.4 | 44500 | 73.1 | -7.1 | 80.2 | ... | ... | -0.058671 |
-0.051126 | 0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 45000 | 78 | -7.2 | 85.2 | ... | ... | -0.054542 |
-0.044823 | ... | ... | 0.1 | 0.2 | 0.3 | 45500 | 83 | -7.2 | 90.1 | ... | ... | -0.050105 |
-0.037938 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 87.9 | -7.2 | 95.1 | ... | ... | -0.045365 |
-0.038349 | ... | ... | 0.1 | 0.2 | 0.2 | 46500 | 92.9 | -7.3 | 100.1 | ... | ... | -0.040322 |
-0.030687 | ... | ... | 0.1 | 0.1 | 0.2 | 47000 | 97.8 | -7.3 | 105.1 | ... | ... | -0.034971 |
-0.022214 | ... | ... | 0.1 | 0.1 | 0.1 | 47500 | 102.8 | -7.3 | 110.1 | ... | ... | -0.036754 |
-0.012576 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | -7.3 | 115.1 | ... | ... | -0.038537 |
-0.012666 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | -7.3 | 120.1 | ... | ... | -0.040319 |
-0.012752 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | -7.3 | 125.1 | ... | ... | -0.0421 |
-0.012836 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | -7.3 | 130.1 | ... | ... | -0.043881 |
-0.012916 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | -7.3 | 135.1 | ... | ... | -0.04566 |
-0.012992 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | -7.3 | 140.1 | ... | ... | -0.047439 |
-0.013066 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | -7.3 | 145.1 | ... | ... | -0.049217 |
-0.013139 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | -7.3 | 150.1 | ... | ... | -0.050994 |
-0.013209 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | -7.3 | 155.1 | ... | ... | -0.052771 |
-0.013275 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | -7.3 | 160.1 | ... | ... | -0.054546 |
-0.013338 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | -7.3 | 165.1 | ... | ... | -0.056322 |
-0.013401 | ... | ... | ... | ... | 0.1 | 53500 | 162.8 | ... | ... | ... | ... | -0.058096 |
-0.013462 | ... | ... | ... | ... | 0.1 | 54000 | 167.8 | ... | ... | ... | ... | -0.05987 |
-0.013523 | ... | ... | ... | ... | 0.1 | 54500 | 172.8 | ... | ... | ... | ... | -0.061643 |
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.