Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.029708 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012491 |
0.028986 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012452 |
0.028265 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012411 |
0.027543 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012367 |
0.026821 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012323 |
0.026099 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012278 |
0.025378 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01223 |
0.024656 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01218 |
0.023934 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012129 |
0.023212 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012076 |
0.02249 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.012021 |
0.021769 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011964 |
0.021047 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011905 |
0.020325 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011844 |
0.019603 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011781 |
0.018882 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011713 |
0.01816 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011644 |
0.017438 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011572 |
0.016716 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011496 |
0.015995 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011417 |
0.015273 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.011336 |
0.014551 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.01125 |
0.013829 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011158 |
0.013107 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.011062 |
0.012386 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010962 |
0.011664 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.01925 |
0.010942 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.01903 |
0.01022 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.026108 |
0.009499 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.032396 |
0.008777 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.031877 |
0.008055 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.037333 |
0.007333 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.047501 |
0.006611 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | -0.056189 |
0.00589 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.3 | 0.7 | 0.6 | 0.5 | -0.054638 |
0.005168 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.7 | -0.4 | 1.1 | 0.7 | 0.7 | -0.069553 |
-0.159187 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1 | -0.7 | 1.7 | 1.1 | 1 | -0.091312 |
0.003724 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.5 | -1 | 2.5 | 1.5 | 1.5 | -0.115466 |
0.003003 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 2.8 | -1 | 3.8 | 3 | 2.2 | -0.16375 |
-0.205914 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 3.3 | -2.1 | 5.4 | 3.5 | 3.3 | -0.169763 |
-0.2506 | 17.6 | 13 | 12.3 | 5.3 | 17.6 | 36000 | 6.2 | -1.3 | 7.5 | 6.2 | 4.9 | -0.233566 |
-0.143972 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.1 | -2.8 | 9.9 | 7.2 | 6.5 | -0.22386 |
-0.250481 | 11 | 8.2 | 7.8 | 3.3 | 11 | 37000 | 12.8 | 0 | 12.8 | ... | ... | -0.312011 |
-0.183464 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | -0.326147 |
-0.26061 | 7.6 | 6.8 | 4.6 | 3 | 7.6 | 38000 | 19.7 | 0 | 19.7 | ... | ... | -0.333955 |
-0.170838 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | -0.340386 |
-0.155653 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | -0.344066 |
-0.13818 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | -0.348644 |
-0.189094 | 2.9 | 2.8 | 1.5 | 1.4 | 2.9 | 40000 | 36.5 | 0 | 36.5 | ... | ... | -0.353125 |
-0.16419 | 2.2 | 1.5 | 1.1 | 1.1 | 2.2 | 40500 | 41.1 | 0 | 41.1 | ... | ... | -0.357267 |
-0.086761 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | -0.363969 |
-0.097189 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | -0.368575 |
-0.061928 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | -0.375402 |
-0.048212 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | -0.383029 |
-0.043619 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | -0.39182 |
-0.03847 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | -0.397613 |
-0.032736 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | -0.40721 |
-0.026351 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | -0.413965 |
-0.033632 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | -0.42259 |
-0.019399 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | -0.428367 |
-0.027289 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | -0.43621 |
-0.011134 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | -0.443737 |
-0.011226 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | -0.450978 |
-0.011314 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | -0.457958 |
-0.0114 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | -0.464694 |
-0.01148 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | -0.471209 |
-0.011558 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | -0.47752 |
-0.011633 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | -0.483639 |
-0.011704 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | -0.489581 |
-0.011772 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | -0.495357 |
-0.011839 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | -0.500978 |
-0.011904 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | -0.506454 |
-0.011967 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | -0.511796 |
-0.012025 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | -0.51701 |
-0.012083 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | -0.522102 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 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.