Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.558151 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.01556 |
-0.555149 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015515 |
-0.552009 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015468 |
-0.548735 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01542 |
-0.545328 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015368 |
-0.541789 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015315 |
-0.53812 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.015261 |
-0.53432 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015205 |
-0.530389 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015147 |
-0.526326 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015086 |
-0.522129 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015023 |
-0.517794 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014958 |
-0.51332 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014892 |
-0.508703 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014821 |
-0.503936 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014749 |
-0.499016 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014674 |
-0.493937 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014598 |
-0.48869 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014517 |
-0.483268 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014432 |
-0.477662 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014345 |
-0.471859 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014254 |
-0.465851 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014157 |
-0.45962 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.014059 |
-0.453151 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013956 |
-0.446427 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.013845 |
-0.439425 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.024401 |
-0.43556 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.024167 |
-0.427863 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.033277 |
-0.419804 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.03289 |
-0.414564 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.040911 |
-0.408712 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.040335 |
-0.402185 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.047387 |
-0.397845 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.067137 |
-0.392445 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.078002 |
-0.388571 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.081869 |
-0.385688 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.8 | -0.1 | 0.9 | 0.8 | 0.8 | -0.105289 |
-0.385617 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | -0.132648 |
-0.337755 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.4 | -0.2 | 1.6 | 1.7 | 1.4 | -0.146659 |
-0.393265 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.3 | 0.2 | 2.1 | 2.3 | 1.9 | -0.194443 |
-0.232123 | 26.5 | 26.5 | 30.4 | -3.9 | 26.5 | 36000 | 3.1 | 0.3 | 2.9 | 3.3 | 2.6 | -0.227697 |
-0.409132 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4.3 | 0.4 | 3.9 | 4.6 | 3.7 | -0.26337 |
-0.418874 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.6 | 0.3 | 5.3 | 6.1 | 4.9 | -0.28485 |
-0.425837 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.3 | -0.6 | 6.9 | 7.9 | 6.3 | -0.274201 |
-0.35701 | 14.5 | 12.7 | 16.5 | -2.5 | 14 | 38000 | 9 | 0.1 | 8.9 | 9.8 | 8.8 | -0.306899 |
-0.345565 | 13 | 11 | 13.8 | -2.8 | 11 | 38500 | 12.2 | 1 | 11.2 | 12.3 | 11.4 | -0.329312 |
-0.358071 | 12.4 | 8.9 | 11.5 | -2 | 9.5 | 39000 | 13.9 | 0 | 13.9 | ... | ... | -0.286609 |
-0.337674 | 9.5 | 7.4 | 9.5 | -2.1 | 7.4 | 39500 | 16.8 | 0 | 16.8 | ... | ... | -0.25778 |
-0.329474 | 7.6 | 6 | 7.8 | -1.6 | 6.2 | 40000 | 20.1 | 0 | 20.1 | ... | ... | -0.217367 |
-0.297525 | 5.8 | 4.7 | 6.3 | -1.6 | 4.8 | 40500 | 23.7 | 0 | 23.7 | ... | ... | -0.162127 |
-0.268228 | 4 | 3.7 | 5.1 | -1.4 | 3.7 | 41000 | 27.5 | 0 | 27.5 | ... | ... | -0.089798 |
-0.24267 | 4 | 2.9 | 4.2 | -1.2 | 3 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.004579 |
-0.223433 | 3.3 | 2.3 | 3.3 | -0.9 | 2.5 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.005301 |
-0.248508 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.006023 |
-0.17777 | 1.6 | 1.6 | 2.2 | -0.6 | 1.6 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.006745 |
-0.195082 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.007467 |
-0.165978 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0.00819 |
-0.150961 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0.008912 |
-0.133683 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0.009634 |
-0.119639 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0.010356 |
-0.103852 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0.011078 |
-0.08611 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0.011801 |
-0.087258 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0.012523 |
-0.074208 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0.013245 |
-0.067549 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0.013967 |
-0.060392 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0.014689 |
-0.052702 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0.015412 |
-0.044413 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0.016134 |
-0.035427 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0.016856 |
-0.035696 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0.017578 |
-0.025738 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0.0183 |
-0.025906 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0.019023 |
-0.02607 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0.019745 |
-0.014669 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0.020467 |
-0.014748 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0.021189 |
-0.014823 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0.021911 |
-0.014895 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0.022634 |
-0.014964 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0.023356 |
-0.015034 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0.024078 |
-0.015102 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0.0248 |
0 | ... | ... | ... | ... | ... | 56000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58500 | ... | ... | ... | ... | ... | 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.