Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.02943 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011908 |
0.028708 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01187 |
0.027986 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011829 |
0.027265 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011788 |
0.026543 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011745 |
0.025821 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011701 |
0.0251 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011655 |
0.024378 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011607 |
0.023656 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011557 |
0.022935 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011506 |
0.022213 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011453 |
0.021491 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011398 |
0.02077 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011341 |
0.020048 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011282 |
0.019326 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01122 |
0.018605 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011155 |
0.017883 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011088 |
0.017161 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011019 |
0.01644 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010945 |
0.015718 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010869 |
0.014996 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01079 |
0.014275 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010705 |
0.013553 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010616 |
0.012831 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010523 |
0.01211 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.010424 |
0.011388 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018295 |
0.010666 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.01808 |
0.009945 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.024789 |
0.009223 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.030737 |
0.008501 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.030228 |
0.00778 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.035369 |
0.007058 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.044944 |
0.006336 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | -0.053086 |
0.005615 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.063925 |
0.004893 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 1.1 | 0 | 1.1 | ... | ... | -0.092728 |
0.004171 | ... | ... | 26.5 | 0 | 26.5 | 34000 | 1.7 | 0 | 1.7 | ... | ... | -0.12188 |
0.00345 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 2.5 | 0 | 2.5 | ... | ... | -0.153062 |
-0.017048 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 3 | -0.8 | 3.8 | 3 | 3 | -0.1608 |
-0.084521 | ... | ... | 15.3 | 0 | 15.3 | 35500 | 5.4 | 0 | 5.4 | ... | ... | -0.217115 |
-0.15595 | 13 | 13 | 12.3 | 0.7 | 13 | 36000 | 7.5 | 0 | 7.5 | ... | ... | -0.24422 |
-0.17004 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 9.9 | 0 | 9.9 | ... | ... | -0.262959 |
-0.199343 | 8.5 | 8.2 | 7.8 | 0.6 | 8.3 | 37000 | 12.8 | 0 | 12.8 | ... | ... | -0.276079 |
-0.18937 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | -0.283939 |
-0.182642 | ... | ... | 4.6 | 0 | 4.6 | 38000 | 19.7 | 0 | 19.7 | ... | ... | -0.285349 |
-0.16966 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | -0.285342 |
-0.153095 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | -0.28269 |
-0.135013 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | -0.281245 |
-0.116545 | ... | ... | 1.5 | 0 | 1.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | -0.280064 |
-0.097595 | ... | ... | 1.1 | 0 | 1.1 | 40500 | 41.1 | 0 | 41.1 | ... | ... | -0.278901 |
-0.083864 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | -0.280868 |
-0.070853 | ... | ... | 0.7 | 0 | 0.7 | 41500 | 50.6 | 0 | 50.6 | ... | ... | -0.280936 |
-0.05965 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | -0.283747 |
-0.046376 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | -0.287736 |
-0.041921 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | -0.293274 |
-0.036944 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | -0.295778 |
-0.031416 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | -0.302663 |
-0.025274 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | -0.306636 |
-0.025584 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | -0.312826 |
-0.01859 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | -0.316063 |
-0.018779 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 95.1 | 0 | 95.1 | ... | ... | -0.3217 |
-0.010661 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | -0.32712 |
-0.010748 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | -0.332346 |
-0.010831 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | -0.337393 |
-0.010911 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | -0.342278 |
-0.010986 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | -0.347012 |
-0.01106 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | -0.351606 |
-0.01113 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | -0.356074 |
-0.011196 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | -0.360423 |
-0.011261 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | -0.36466 |
-0.011324 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | -0.368792 |
-0.011385 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | -0.372829 |
-0.011444 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | -0.376775 |
-0.011499 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | -0.380636 |
-0.011553 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | -0.384416 |
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.