Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.029604 | ... | ... | 204.1 | 0 | 204.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003123 |
0.028902 | ... | ... | 199.1 | 0 | 199.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003113 |
0.028199 | ... | ... | 194.1 | 0 | 194.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003103 |
0.027497 | ... | ... | 189.1 | 0 | 189.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003093 |
0.026794 | ... | ... | 184.1 | 0 | 184.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003082 |
0.026092 | ... | ... | 179.1 | 0 | 179.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003071 |
0.025389 | ... | ... | 174.1 | 0 | 174.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00306 |
0.024686 | ... | ... | 169.1 | 0 | 169.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003048 |
0.023984 | ... | ... | 164.1 | 0 | 164.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003035 |
0.023281 | ... | ... | 159.1 | 0 | 159.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003022 |
0.022579 | ... | ... | 154.1 | 0 | 154.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003009 |
0.021876 | ... | ... | 149.1 | 0 | 149.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002996 |
0.021174 | ... | ... | 144.1 | 0 | 144.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002981 |
0.020471 | ... | ... | 139.1 | 0 | 139.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002966 |
0.019769 | ... | ... | 134.1 | 0 | 134.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002951 |
0.019066 | ... | ... | 129.1 | 0 | 129.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005242 |
0.018364 | ... | ... | 124.1 | 0 | 124.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00521 |
0.017661 | ... | ... | 119.1 | 0 | 119.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005176 |
0.016959 | ... | ... | 114.1 | 0 | 114.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.007176 |
0.016256 | ... | ... | 109.1 | 0 | 109.1 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.008999 |
0.015554 | ... | ... | 104.1 | 0 | 104.1 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.008925 |
0.014851 | ... | ... | 99.1 | 0 | 99.1 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.010588 |
0.014149 | ... | ... | 94.1 | 0 | 94.1 | 27000 | 0.3 | 0 | 0.3 | ... | ... | -0.01213 |
0.013446 | ... | ... | 89.2 | 0 | 89.2 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.015067 |
0.012744 | ... | ... | 84.2 | 0 | 84.2 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.017729 |
0.012041 | ... | ... | 79.3 | 0 | 79.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.020154 |
0.011339 | ... | ... | 74.4 | 0 | 74.4 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.023569 |
0.010636 | ... | ... | 69.6 | 0 | 69.6 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.026633 |
0.009934 | ... | ... | 64.8 | 0 | 64.8 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.031426 |
0.009231 | ... | ... | 60.2 | 0 | 60.2 | 30500 | 1.5 | 0 | 1.5 | ... | ... | -0.036543 |
0.008529 | ... | ... | 55.6 | 0 | 55.6 | 31000 | 1.9 | 0 | 1.9 | ... | ... | -0.04264 |
0.007826 | ... | ... | 51.1 | 0 | 51.1 | 31500 | 2.4 | 0 | 2.4 | ... | ... | -0.050054 |
0.007124 | ... | ... | 46.9 | 0 | 46.9 | 32000 | 3.1 | 0 | 3.1 | ... | ... | -0.058199 |
0.006421 | ... | ... | 42.7 | 0 | 42.7 | 32500 | 4 | 0 | 4 | ... | ... | -0.066594 |
0.005718 | ... | ... | 38.8 | 0 | 38.8 | 33000 | 5 | 0 | 5 | ... | ... | -0.075366 |
0.005016 | ... | ... | 35.1 | 0 | 35.1 | 33500 | 5 | -1.3 | 6.3 | 5 | 5 | -0.07227 |
-0.02244 | ... | ... | 31.6 | 0 | 31.6 | 34000 | 6.7 | -1 | 7.7 | 7.1 | 6.7 | -0.083932 |
-0.041932 | ... | ... | 28.4 | 0 | 28.4 | 34500 | 9.4 | 0 | 9.4 | ... | ... | -0.100094 |
-0.056907 | ... | ... | 25.4 | 0 | 25.4 | 35000 | 9.8 | -1.6 | 11.4 | 10.5 | 9.8 | -0.096296 |
-0.068353 | ... | ... | 22.6 | 0 | 22.6 | 35500 | 13.6 | 0 | 13.6 | ... | ... | -0.113682 |
-0.077266 | ... | ... | 20 | 0 | 20 | 36000 | 13.8 | -2.2 | 16 | 13.8 | 13.8 | -0.105855 |
-0.083672 | ... | ... | 17.7 | 0 | 17.7 | 36500 | 16.2 | -2.4 | 18.6 | 16.2 | 16.2 | -0.108849 |
-0.088468 | ... | ... | 15.6 | 0 | 15.6 | 37000 | 21.5 | 0 | 21.5 | ... | ... | -0.126425 |
-0.091071 | ... | ... | 13.7 | 0 | 13.7 | 37500 | 24.5 | 0 | 24.5 | ... | ... | -0.128684 |
-0.104801 | 15.5 | 14 | 12.1 | 2.1 | 14.1 | 38000 | 24.6 | -3.3 | 27.8 | 24.7 | 24.6 | -0.111067 |
-0.09212 | ... | ... | 10.6 | 0 | 10.6 | 38500 | 31.3 | 0 | 31.3 | ... | ... | -0.131263 |
-0.090922 | ... | ... | 9.3 | 0 | 9.3 | 39000 | 30.9 | -4 | 34.9 | 31 | 30.9 | -0.105736 |
-0.08841 | ... | ... | 8.1 | 0 | 8.1 | 39500 | 38.7 | 0 | 38.7 | ... | ... | -0.131318 |
-0.096483 | 8.4 | 8.4 | 7 | 1.4 | 8.4 | 40000 | 42.6 | 0 | 42.6 | ... | ... | -0.130978 |
-0.081634 | ... | ... | 6.1 | 0 | 6.1 | 40500 | 46.6 | 0 | 46.6 | ... | ... | -0.129846 |
-0.077549 | ... | ... | 5.3 | 0 | 5.3 | 41000 | 50.8 | 0 | 50.8 | ... | ... | -0.129192 |
-0.072647 | ... | ... | 4.6 | 0 | 4.6 | 41500 | 55.1 | 0 | 55.1 | ... | ... | -0.128077 |
-0.068215 | ... | ... | 4 | 0 | 4 | 42000 | 59.4 | 0 | 59.4 | ... | ... | -0.127026 |
-0.070291 | 4 | 4 | 3.5 | 0.5 | 4 | 42500 | 63.9 | 0 | 63.9 | ... | ... | -0.126196 |
-0.059659 | ... | ... | 3 | 0 | 3 | 43000 | 68.4 | 0 | 68.4 | ... | ... | -0.125734 |
-0.066702 | 3.4 | 3.4 | 2.6 | 0.8 | 3.4 | 43500 | 73 | 0 | 73 | ... | ... | -0.125302 |
-0.051747 | ... | ... | 2.3 | 0 | 2.3 | 44000 | 77.7 | 0 | 77.7 | ... | ... | -0.124979 |
-0.047733 | ... | ... | 2 | 0 | 2 | 44500 | 82.4 | 0 | 82.4 | ... | ... | -0.12484 |
-0.045019 | ... | ... | 1.8 | 0 | 1.8 | 45000 | 87.1 | 0 | 87.1 | ... | ... | -0.124951 |
-0.041986 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 91.9 | 0 | 91.9 | ... | ... | -0.124835 |
-0.038623 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 96.7 | 0 | 96.7 | ... | ... | -0.125617 |
-0.035994 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 101.6 | 0 | 101.6 | ... | ... | -0.126253 |
-0.033123 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 106.4 | 0 | 106.4 | ... | ... | -0.126753 |
-0.031189 | ... | ... | 1 | 0 | 1 | 47500 | 111.3 | 0 | 111.3 | ... | ... | -0.127718 |
-0.029107 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 116.2 | 0 | 116.2 | ... | ... | -0.128587 |
-0.028152 | ... | ... | 0.9 | 0 | 0.9 | 48500 | 121.2 | 0 | 121.2 | ... | ... | -0.129977 |
-0.025817 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 126.1 | 0 | 126.1 | ... | ... | -0.130681 |
-0.024699 | ... | ... | 0.7 | 0 | 0.7 | 49500 | 131 | 0 | 131 | ... | ... | -0.131937 |
-0.023518 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 136 | 0 | 136 | ... | ... | -0.133772 |
-0.022274 | ... | ... | 0.6 | 0 | 0.6 | 50500 | 141 | 0 | 141 | ... | ... | -0.134926 |
-0.020966 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 145.9 | 0 | 145.9 | ... | ... | -0.13603 |
-0.019591 | ... | ... | 0.5 | 0 | 0.5 | 51500 | 150.9 | 0 | 150.9 | ... | ... | -0.137746 |
-0.018147 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 155.9 | 0 | 155.9 | ... | ... | -0.13943 |
-0.018268 | ... | ... | 0.5 | 0 | 0.5 | 52500 | 160.9 | 0 | 160.9 | ... | ... | -0.141086 |
-0.016735 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 165.9 | 0 | 165.9 | ... | ... | -0.142714 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
-0.015214 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 175.9 | 0 | 175.9 | ... | ... | -0.145897 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 0 |
-0.013579 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 185.9 | 0 | 185.9 | ... | ... | -0.148986 |
-0.011824 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 195.9 | 0 | 195.9 | ... | ... | -0.151994 |
-0.011934 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 205.9 | 0 | 205.9 | ... | ... | -0.154928 |
-0.010022 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 215.9 | 0 | 215.9 | ... | ... | -0.157794 |
-0.007962 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 225.9 | 0 | 225.9 | ... | ... | -0.1606 |
-0.00802 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 235.9 | 0 | 235.9 | ... | ... | -0.163349 |
-0.008076 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 245.9 | 0 | 245.9 | ... | ... | -0.166047 |
-0.005789 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 255.9 | 0 | 255.9 | ... | ... | -0.168697 |
-0.005824 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 265.9 | 0 | 265.9 | ... | ... | -0.171304 |
-0.005857 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 275.9 | 0 | 275.9 | ... | ... | -0.173869 |
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.