Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.029863 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011932 |
0.029141 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011895 |
0.028419 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011855 |
0.027698 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011814 |
0.026976 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011772 |
0.026254 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011729 |
0.025533 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011684 |
0.024811 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011637 |
0.024089 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011588 |
0.023368 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011538 |
0.022646 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011486 |
0.021924 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011432 |
0.021203 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011376 |
0.020481 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011318 |
0.019759 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011258 |
0.019038 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011195 |
0.018316 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011129 |
0.017594 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011061 |
0.016873 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01099 |
0.016151 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010915 |
0.015429 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010838 |
0.014708 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010757 |
0.013986 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.01067 |
0.013264 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010579 |
0.012543 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010485 |
0.011821 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018419 |
0.011099 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.018211 |
0.010378 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.024994 |
0.009656 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.031025 |
0.008934 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.030538 |
0.008213 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.035783 |
0.007491 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.04556 |
0.006769 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | -0.053936 |
0.006048 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.3 | 0.7 | 0.6 | 0.5 | -0.052489 |
0.005326 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.7 | -0.4 | 1.1 | 0.7 | 0.7 | -0.066912 |
-0.095748 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1 | -0.7 | 1.7 | 1.1 | 1 | -0.084833 |
0.003883 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.5 | -1 | 2.5 | 1.5 | 1.5 | -0.1116 |
0.003161 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 2.3 | -1.5 | 3.8 | 3 | 2.3 | -0.138554 |
-0.164921 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 3.5 | -1.9 | 5.4 | 3.5 | 3.5 | -0.172294 |
-0.216224 | 17.6 | 13 | 12.3 | 5.3 | 17.6 | 36000 | 4.9 | -2.6 | 7.5 | 4.9 | 4.9 | -0.194912 |
-0.114301 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 6.8 | -3.2 | 9.9 | 7.2 | 6.8 | -0.213289 |
-0.225505 | 11 | 8.2 | 7.8 | 3.3 | 11 | 37000 | 12.8 | 0 | 12.8 | ... | ... | -0.309408 |
-0.165956 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | -0.325823 |
-0.227724 | 7.1 | 6.8 | 4.6 | 2.4 | 7 | 38000 | 19.7 | 0 | 19.7 | ... | ... | -0.336373 |
-0.158956 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | -0.34564 |
-0.145777 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | -0.352263 |
-0.129981 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | -0.359565 |
-0.113076 | ... | ... | 1.5 | 0 | 1.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | -0.366593 |
-0.13492 | 1.8 | 1.5 | 1.1 | 0.7 | 1.8 | 40500 | 41.1 | 0 | 41.1 | ... | ... | -0.373123 |
-0.082178 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | -0.381783 |
-0.069653 | ... | ... | 0.7 | 0 | 0.7 | 41500 | 50.6 | 0 | 50.6 | ... | ... | -0.388378 |
-0.058786 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | -0.396813 |
-0.045804 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | -0.40582 |
-0.041463 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | -0.415743 |
-0.036585 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | -0.422858 |
-0.031145 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | -0.43328 |
-0.02508 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | -0.441062 |
-0.0254 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | -0.450436 |
-0.018472 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | -0.45718 |
-0.025986 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | -0.465708 |
-0.010607 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | -0.473891 |
-0.010696 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | -0.481757 |
-0.010781 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | -0.489339 |
-0.010864 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | -0.496655 |
-0.010941 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | -0.503725 |
-0.011016 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | -0.51057 |
-0.011088 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | -0.517205 |
-0.011157 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | -0.523645 |
-0.011222 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | -0.529904 |
-0.011287 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | -0.53599 |
-0.011349 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | -0.541916 |
-0.01141 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | -0.547693 |
-0.011466 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | -0.553329 |
-0.011521 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | -0.558831 |
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.