Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.08076 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.015603 |
-0.079046 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015558 |
-0.07732 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015512 |
-0.075585 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.015464 |
-0.073841 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015416 |
-0.072088 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015363 |
-0.070328 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01531 |
-0.068561 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015255 |
-0.066788 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015199 |
-0.065008 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.01514 |
-0.063223 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015079 |
-0.061432 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.015016 |
-0.059636 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014951 |
-0.057835 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014884 |
-0.05603 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014812 |
-0.054222 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014739 |
-0.052411 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014665 |
-0.050596 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014588 |
-0.048779 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014506 |
-0.046958 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014421 |
-0.045135 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014334 |
-0.043309 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014241 |
-0.041481 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.014144 |
-0.03965 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.014045 |
-0.037818 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.013941 |
-0.035984 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.024595 |
-0.042313 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.024369 |
-0.040468 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.033594 |
-0.03862 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.033225 |
-0.044505 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.041378 |
-0.049979 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.048761 |
-0.055046 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | -0.05546 |
-0.066173 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.068229 |
-0.076118 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.079449 |
-0.090399 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | -0.094806 |
-0.107652 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | -0.112864 |
-0.13088 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | -0.136627 |
-0.065383 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | ... | ... | -0.163288 |
-0.190844 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | -0.193629 |
-0.223874 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 2.6 | -0.3 | 2.9 | 2.6 | 2.6 | -0.210258 |
-0.260551 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4 | 0.1 | 3.9 | 4.6 | 4 | -0.268134 |
-0.29553 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.7 | 0.5 | 5.3 | 6 | 5.5 | -0.315765 |
-0.325024 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.9 | 0 | 6.9 | ... | ... | -0.327495 |
-0.348088 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 9.4 | 0.5 | 8.9 | 9.4 | 9.4 | -0.365615 |
-0.339468 | 13 | 13 | 13.8 | -0.8 | 13 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | -0.367619 |
-0.351816 | 12.4 | 10.9 | 11.5 | -0.6 | 10.9 | 39000 | 13.9 | 0 | 13.9 | ... | ... | -0.367811 |
-0.365175 | 9.5 | 9.4 | 9.5 | 0 | 9.5 | 39500 | 16.8 | 0 | 16.8 | ... | ... | -0.363127 |
-0.349735 | 7.6 | 7.3 | 7.8 | -0.2 | 7.6 | 40000 | 20.1 | 0 | 20.1 | ... | ... | -0.352316 |
-0.337327 | ... | ... | 6.3 | 0 | 6.3 | 40500 | 23.7 | 0 | 23.7 | ... | ... | -0.334544 |
-0.315466 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | -0.312444 |
-0.285172 | 4 | 4 | 4.2 | -0.2 | 4 | 41500 | 31.5 | 0 | 31.5 | ... | ... | -0.286874 |
-0.263835 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | -0.260773 |
-0.240369 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | -0.234471 |
-0.213061 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | -0.207232 |
-0.190314 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | -0.184746 |
-0.162451 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | -0.16595 |
-0.148117 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | -0.143691 |
-0.131443 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | -0.127879 |
-0.117842 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | -0.115303 |
-0.102452 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | -0.101209 |
-0.09156 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 77.9 | 0 | 77.9 | ... | ... | -0.091705 |
-0.086276 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | -0.081309 |
-0.073449 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | -0.069976 |
-0.066913 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | -0.064913 |
-0.059869 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | -0.059532 |
-0.052279 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | -0.053835 |
-0.044086 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | -0.047814 |
-0.035189 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | -0.04966 |
-0.035466 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | -0.051504 |
-0.02559 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | -0.045137 |
-0.025762 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | -0.046974 |
-0.02593 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | -0.048811 |
-0.0146 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | -0.050648 |
-0.014681 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | -0.052484 |
-0.014759 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | -0.054319 |
-0.014834 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | -0.056153 |
-0.014905 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | -0.057987 |
-0.014974 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | -0.05982 |
-0.015044 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | -0.061652 |
0 | ... | ... | ... | ... | ... | 56000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 56500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58500 | 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.