Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.096824 | ... | ... | 202.7 | 1.1 | 203.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.043692 |
-0.094529 | ... | ... | 197.7 | 1.1 | 198.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.043554 |
-0.092225 | ... | ... | 192.7 | 1.1 | 193.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.043405 |
-0.089913 | ... | ... | 187.7 | 1.1 | 188.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.043253 |
-0.087593 | ... | ... | 182.7 | 1.1 | 183.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.043096 |
-0.085266 | ... | ... | 177.7 | 1.1 | 178.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.042935 |
-0.082931 | ... | ... | 172.7 | 1.1 | 173.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.042766 |
-0.080589 | ... | ... | 167.7 | 1.1 | 168.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.042589 |
-0.078241 | ... | ... | 162.7 | 1.1 | 163.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.042407 |
-0.075891 | ... | ... | 157.7 | 1.1 | 158.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.04222 |
-0.073535 | ... | ... | 152.7 | 1.1 | 153.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.042025 |
-0.071176 | ... | ... | 147.7 | 1.1 | 148.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.041821 |
-0.068812 | ... | ... | 142.7 | 1.1 | 143.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.041612 |
-0.066445 | ... | ... | 137.7 | 1.1 | 138.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.041396 |
-0.064074 | ... | ... | 132.7 | 1.1 | 133.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.04117 |
-0.061701 | ... | ... | 127.7 | 1.1 | 128.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.040931 |
-0.059324 | ... | ... | 122.7 | 1.1 | 123.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.040685 |
-0.056945 | ... | ... | 117.7 | 1.1 | 118.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.040431 |
-0.054562 | ... | ... | 112.7 | 1.1 | 113.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.040159 |
-0.052177 | ... | ... | 107.7 | 1.1 | 108.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.039879 |
-0.04979 | ... | ... | 102.7 | 1.1 | 103.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.03959 |
-0.047402 | ... | ... | 97.7 | 1.1 | 98.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.039279 |
-0.045012 | ... | ... | 92.7 | 1.1 | 93.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.038952 |
-0.04262 | ... | ... | 87.7 | 1.1 | 88.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.038613 |
-0.040227 | ... | ... | 82.7 | 1.1 | 83.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.03825 |
-0.037833 | ... | ... | 77.7 | 1.1 | 78.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.037867 |
-0.035437 | ... | ... | 72.7 | 1.1 | 73.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.037456 |
-0.033041 | ... | ... | 67.7 | 1.1 | 68.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.03702 |
-0.030643 | ... | ... | 62.7 | 1.1 | 63.8 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.036555 |
-0.028245 | ... | ... | 57.7 | 1.1 | 58.8 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.036044 |
-0.025845 | ... | ... | 52.7 | 1.1 | 53.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.0355 |
-0.05058 | ... | ... | 47.8 | 1.1 | 48.9 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.034896 |
-0.047965 | ... | ... | 42.8 | 1.1 | 43.9 | 32500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.034235 |
-0.045309 | ... | ... | 37.8 | 1.1 | 38.9 | 33000 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | -0.058704 |
-0.06516 | ... | ... | 32.8 | 1.1 | 33.9 | 33500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.078681 |
-0.081524 | ... | ... | 27.9 | 1.1 | 29 | 34000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | -0.075993 |
-0.094523 | ... | ... | 23.1 | 1 | 24 | 34500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.10769 |
-0.145459 | ... | ... | 18.4 | 0.9 | 19.2 | 35000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.5 | -0.143902 |
-0.216472 | ... | ... | 14 | 0.6 | 14.6 | 35500 | 0.8 | -0.5 | 1.3 | ... | ... | -0.216211 |
-0.314407 | 12.4 | 12.4 | 10.2 | 0.4 | 10.5 | 36000 | 1.7 | -0.8 | 2.5 | 2.6 | 1.5 | -0.314718 |
-0.394543 | 7.4 | 6.5 | 7 | 0.1 | 7.1 | 36500 | 3.3 | -1 | 4.3 | 4.5 | 2.8 | -0.394793 |
-0.424706 | 5.8 | 4.1 | 4.6 | -0.1 | 4.6 | 37000 | 5.8 | -1.2 | 6.9 | 6.2 | 4.8 | -0.42462 |
-0.398901 | 4.7 | 2.8 | 2.9 | -0.1 | 2.8 | 37500 | 9 | -1.2 | 10.2 | ... | ... | -0.398547 |
-0.333093 | 1.9 | 1.3 | 1.8 | -0.1 | 1.7 | 38000 | 12.9 | -1.2 | 14.1 | 13.7 | 13.7 | -0.332806 |
-0.255854 | 1 | 0.8 | 1.1 | -0.1 | 1 | 38500 | 17.1 | -1.3 | 18.4 | ... | ... | -0.246711 |
-0.187493 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 39000 | 21.7 | -1.2 | 22.9 | ... | ... | -0.176549 |
-0.126531 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 39500 | 26.5 | -1.2 | 27.7 | ... | ... | -0.12991 |
-0.096732 | 0.4 | 0.4 | 0.3 | -0.1 | 0.2 | 40000 | 31.4 | -1.2 | 32.6 | ... | ... | -0.102197 |
-0.079846 | ... | ... | 0.2 | -0.1 | 0.2 | 40500 | 36.4 | -1.1 | 37.5 | ... | ... | -0.087479 |
-0.059409 | ... | ... | 0.2 | -0.1 | 0.1 | 41000 | 41.3 | -1.1 | 42.4 | ... | ... | -0.069901 |
-0.060759 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 46.3 | -1.2 | 47.4 | ... | ... | -0.049229 |
-0.061975 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 51.3 | -1.1 | 52.4 | ... | ... | -0.051829 |
-0.035774 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 56.3 | -1.1 | 57.4 | ... | ... | -0.054402 |
-0.036298 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 61.2 | -1.1 | 62.3 | ... | ... | -0.029401 |
-0.036792 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 66.2 | -1.1 | 67.3 | ... | ... | -0.031801 |
-0.037237 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 71.2 | -1.1 | 72.3 | ... | ... | -0.0342 |
-0.037668 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 76.2 | -1.1 | 77.3 | ... | ... | -0.036599 |
-0.038064 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 81.2 | -1.1 | 82.3 | ... | ... | -0.038998 |
-0.038434 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 86.2 | -1.1 | 87.3 | ... | ... | -0.041396 |
-0.038797 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 91.2 | -1.1 | 92.3 | ... | ... | -0.043793 |
-0.03913 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 96.2 | -1.1 | 97.3 | ... | ... | -0.04619 |
-0.039448 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 101.2 | -1.1 | 102.3 | ... | ... | -0.048587 |
-0.039753 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 106.2 | -1.1 | 107.3 | ... | ... | -0.050982 |
-0.040045 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 111.2 | -1.1 | 112.3 | ... | ... | -0.053378 |
-0.040323 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 116.2 | -1.1 | 117.3 | ... | ... | -0.055772 |
-0.040591 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 121.2 | -1.1 | 122.3 | ... | ... | -0.058166 |
-0.04085 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 126.2 | -1.1 | 127.3 | ... | ... | -0.060559 |
-0.04109 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 131.2 | -1.1 | 132.3 | ... | ... | -0.062952 |
-0.041329 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 136.2 | -1.1 | 137.3 | ... | ... | -0.065344 |
-0.04156 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 141.2 | -1.1 | 142.3 | ... | ... | -0.067735 |
-0.041786 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 146.2 | -1.1 | 147.3 | ... | ... | -0.070126 |
-0.041998 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 151.2 | -1.1 | 152.3 | ... | ... | -0.072516 |
-0.042201 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 156.2 | -1.1 | 157.3 | ... | ... | -0.074905 |
-0.0424 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 161.2 | -1.1 | 162.3 | ... | ... | -0.077294 |
-0.042596 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 166.2 | -1.1 | 167.3 | ... | ... | -0.079682 |
-0.042789 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 171.2 | -1.1 | 172.3 | ... | ... | -0.08207 |
-0.042973 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 176.2 | -1.1 | 177.3 | ... | ... | -0.084456 |
-0.04315 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 181.2 | -1.1 | 182.3 | ... | ... | -0.086842 |
-0.043322 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 186.2 | -1.1 | 187.3 | ... | ... | -0.089226 |
-0.043491 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 191.2 | -1.1 | 192.3 | ... | ... | -0.09161 |
-0.043657 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 196.2 | -1.1 | 197.3 | ... | ... | -0.093993 |
-0.043819 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 201.2 | -1.1 | 202.3 | ... | ... | -0.096375 |
-0.043973 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 206.2 | -1.1 | 207.3 | ... | ... | -0.098756 |
-0.044124 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 211.2 | -1.1 | 212.3 | ... | ... | -0.101137 |
-0.044274 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 216.2 | -1.1 | 217.3 | ... | ... | -0.103516 |
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.