Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.340726 | ... | ... | 181 | -2.1 | 179 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.257402 |
-0.337047 | ... | ... | 176.1 | -2.1 | 174 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.256424 |
-0.333314 | ... | ... | 171.1 | -2.1 | 169 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.255394 |
-0.329552 | ... | ... | 166.1 | -2.1 | 164 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.254321 |
-0.325762 | ... | ... | 161.1 | -2.1 | 159 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.253217 |
-0.321942 | ... | ... | 156.1 | -2.1 | 154 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.252081 |
-0.318078 | ... | ... | 151.1 | -2.1 | 149 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.250881 |
-0.314158 | ... | ... | 146.1 | -2.1 | 144 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.249629 |
-0.310206 | ... | ... | 141.1 | -2.1 | 139 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.248338 |
-0.30622 | ... | ... | 136.1 | -2.1 | 134 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.247006 |
-0.302198 | ... | ... | 131.1 | -2.1 | 129 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.245583 |
-0.298099 | ... | ... | 126.1 | -2.1 | 124 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.244107 |
-0.293953 | ... | ... | 121.1 | -2.1 | 119 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.242584 |
-0.289763 | ... | ... | 116.1 | -2.1 | 114 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.240993 |
-0.285525 | ... | ... | 111.1 | -2.1 | 109 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.239315 |
-0.281194 | ... | ... | 106.1 | -2.1 | 104 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.237573 |
-0.276812 | ... | ... | 101.1 | -2.1 | 99 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.235729 |
-0.272369 | ... | ... | 96.1 | -2.1 | 94 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.233766 |
-0.267827 | ... | ... | 91.1 | -2.1 | 89 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.231742 |
-0.26317 | ... | ... | 86.1 | -2.1 | 84 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.229578 |
-0.258423 | ... | ... | 81.1 | -2.1 | 79 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.227276 |
-0.253555 | ... | ... | 76.1 | -2.1 | 74 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.224829 |
-0.24855 | ... | ... | 71.1 | -2.1 | 69 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.22222 |
-0.243403 | ... | ... | 66.1 | -2.1 | 64 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.219435 |
-0.23801 | ... | ... | 61.1 | -2.1 | 59 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.216379 |
-0.232479 | ... | ... | 56.1 | -2.1 | 54 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.213121 |
-0.226607 | ... | ... | 51.1 | -2.1 | 49 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.209505 |
-0.220463 | ... | ... | 46.1 | -2.1 | 44 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.20555 |
-0.213886 | ... | ... | 41.1 | -2.1 | 39 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.20113 |
-0.206804 | ... | ... | 36.1 | -2.1 | 34 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.196121 |
-0.199031 | ... | ... | 31.1 | -2.1 | 29 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.190369 |
-0.190315 | ... | ... | 26.1 | -2.1 | 24 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.183561 |
-0.180207 | ... | ... | 21 | -2.1 | 19 | 32500 | 0.1 | 0 | 0.1 | ... | ... | -0.17529 |
-0.16785 | 13.5 | 13.5 | 16.1 | -2.2 | 14 | 33000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.164612 |
-0.426384 | 9.1 | 6.6 | 11.3 | -2.2 | 9.1 | 33500 | 0.2 | -0.1 | 0.3 | 0.4 | 0.2 | -0.425671 |
-0.872471 | 4.8 | 4.8 | 6.9 | -2.2 | 4.7 | 34000 | 0.8 | -0.1 | 0.9 | 2 | 0.5 | -0.872617 |
-1.055348 | 2.3 | 1.1 | 3.5 | -1.9 | 1.7 | 34500 | 2.8 | 0.3 | 2.5 | 4 | 4 | -1.055271 |
-0.678441 | 1.3 | 0.3 | 1.6 | -1.1 | 0.5 | 35000 | 6.6 | 1 | 5.6 | 8.3 | 7.5 | -0.678478 |
-0.364485 | 0.6 | 0.2 | 0.6 | -0.5 | 0.2 | 35500 | 11.3 | 1.7 | 9.6 | ... | ... | -0.365804 |
-0.169695 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 36000 | 16.2 | 1.9 | 14.3 | 16.6 | 16.6 | -0.173648 |
-0.179171 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 36500 | 21.2 | 2.1 | 19.1 | ... | ... | -0.184845 |
-0.186725 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 26.2 | 2.1 | 24.1 | 28.5 | 27.6 | -0.194286 |
-0.193017 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 31.2 | 2.1 | 29.1 | ... | ... | -0.202544 |
-0.198422 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 36.2 | 2.1 | 34.1 | ... | ... | -0.209994 |
-0.203155 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.2 | 2.1 | 39.1 | ... | ... | -0.216845 |
-0.207364 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.2 | 2.1 | 44.1 | ... | ... | -0.223227 |
-0.211153 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.2 | 2.1 | 49.1 | ... | ... | -0.229247 |
-0.214635 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.2 | 2.1 | 54.1 | ... | ... | -0.23497 |
-0.217778 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.2 | 2.1 | 59.1 | ... | ... | -0.240445 |
-0.220747 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.2 | 2.1 | 64.1 | ... | ... | -0.245756 |
-0.22342 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.2 | 2.1 | 69.1 | ... | ... | -0.250819 |
-0.22601 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.2 | 2.1 | 74.1 | ... | ... | -0.255794 |
-0.228386 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.2 | 2.1 | 79.1 | ... | ... | -0.260646 |
-0.230617 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.2 | 2.1 | 84.1 | ... | ... | -0.265345 |
-0.232782 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.2 | 2.1 | 89.1 | ... | ... | -0.269961 |
-0.234783 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.2 | 2.1 | 94.1 | ... | ... | -0.274516 |
-0.236697 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.2 | 2.1 | 99.1 | ... | ... | -0.278962 |
-0.238534 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.2 | 2.1 | 104.1 | ... | ... | -0.283349 |
-0.240266 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.2 | 2.1 | 109.1 | ... | ... | -0.287682 |
-0.24194 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.2 | 2.1 | 114.1 | ... | ... | -0.291966 |
-0.243556 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.2 | 2.1 | 119.1 | ... | ... | -0.29616 |
-0.245098 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.2 | 2.1 | 124.1 | ... | ... | -0.300306 |
-0.246545 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.2 | 2.1 | 129.1 | ... | ... | -0.304438 |
-0.247968 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.2 | 2.1 | 134.1 | ... | ... | -0.308542 |
-0.249364 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.2 | 2.1 | 139.1 | ... | ... | -0.312615 |
-0.250717 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.2 | 2.1 | 144.1 | ... | ... | -0.316631 |
-0.25198 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.2 | 2.1 | 149.1 | ... | ... | -0.320603 |
-0.253207 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.2 | 2.1 | 154.1 | ... | ... | -0.324551 |
-0.254403 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.2 | 2.1 | 159.1 | ... | ... | -0.328477 |
-0.255571 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.2 | 2.1 | 164.1 | ... | ... | -0.332383 |
-0.256727 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.2 | 2.1 | 169.1 | ... | ... | -0.336271 |
-0.257818 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.2 | 2.1 | 174.1 | ... | ... | -0.34014 |
-0.258882 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.2 | 2.2 | 179 | ... | ... | -0.343956 |
-0.259922 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.2 | 2.2 | 184 | ... | ... | -0.347764 |
-0.260941 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.2 | 2.2 | 189 | ... | ... | -0.351562 |
-0.261939 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.2 | 2.2 | 194 | ... | ... | -0.355346 |
-0.262903 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.2 | 2.2 | 199 | ... | ... | -0.359118 |
-0.263819 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.2 | 2.2 | 204 | ... | ... | -0.362878 |
-0.264717 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.2 | 2.2 | 209 | ... | ... | -0.366626 |
-0.265613 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.2 | 2.2 | 214 | ... | ... | -0.370362 |
-0.266497 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.2 | 2.2 | 219 | ... | ... | -0.374071 |
-0.267366 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.2 | 2.2 | 224 | ... | ... | -0.377757 |
-0.26822 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.2 | 2.2 | 229 | ... | ... | -0.381432 |
-0.269037 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.2 | 2.2 | 234 | ... | ... | -0.385099 |
-0.269826 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.2 | 2.2 | 239 | ... | ... | -0.388757 |
-0.2706 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.2 | 2.2 | 244 | ... | ... | -0.392407 |
-0.272112 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.2 | 2.2 | 254 | ... | ... | -0.399685 |
-0.27358 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.2 | 2.2 | 264 | ... | ... | -0.406935 |
-0.274986 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.2 | 2.2 | 274 | ... | ... | -0.414143 |
-0.276334 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.2 | 2.2 | 284 | ... | ... | -0.421293 |
-0.277645 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.2 | 2.2 | 294 | ... | ... | -0.428421 |
-0.278923 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.2 | 2.2 | 304 | ... | ... | -0.435529 |
-0.280168 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.2 | 2.2 | 314 | ... | ... | -0.442619 |
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.