Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.449003 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.015572 |
-0.446417 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015527 |
-0.443731 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01548 |
-0.440946 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.015432 |
-0.438065 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015382 |
-0.435088 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015329 |
-0.432015 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.015275 |
-0.428847 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015219 |
-0.425583 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015162 |
-0.422223 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015101 |
-0.418764 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015039 |
-0.415205 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014974 |
-0.411544 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014908 |
-0.407777 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014839 |
-0.403902 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014766 |
-0.399914 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014693 |
-0.395808 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014617 |
-0.391579 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014537 |
-0.387221 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014453 |
-0.382726 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014367 |
-0.378086 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014277 |
-0.373293 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014181 |
-0.368336 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.014083 |
-0.363202 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013981 |
-0.357877 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.013872 |
-0.352344 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.024456 |
-0.350424 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.024224 |
-0.344352 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.033366 |
-0.338006 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.032985 |
-0.334956 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.041044 |
-0.331391 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | -0.048322 |
-0.327249 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | -0.054904 |
-0.325753 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.06745 |
-0.323299 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.078416 |
-0.32279 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | -0.093384 |
-0.323651 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | -0.110889 |
-0.327893 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | -0.133794 |
-0.279748 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | ... | ... | -0.159233 |
-0.345648 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | -0.187795 |
-0.357383 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 2.6 | -0.3 | 2.9 | 2.6 | 2.6 | -0.202521 |
-0.372804 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 3.8 | -0.1 | 3.9 | 4.6 | 3.8 | -0.24703 |
-0.388167 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.8 | 0.5 | 5.3 | 6 | 5.5 | -0.2996 |
-0.400348 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 7.6 | 0.7 | 6.9 | 7.6 | 7.6 | -0.324798 |
-0.408458 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 9.6 | 0.7 | 8.9 | 9.6 | 8.8 | -0.338783 |
-0.353867 | 13 | 11.9 | 13.8 | -2 | 11.9 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | -0.324597 |
-0.389027 | 12.4 | 10.9 | 11.5 | -0.6 | 10.9 | 39000 | 13.9 | 0 | 13.9 | ... | ... | -0.311678 |
-0.394366 | 9.5 | 9.4 | 9.5 | 0 | 9.5 | 39500 | 16.8 | 0 | 16.8 | ... | ... | -0.290988 |
-0.334886 | 7.6 | 6.6 | 7.8 | -1.2 | 6.6 | 40000 | 20.1 | 0 | 20.1 | ... | ... | -0.261108 |
-0.308808 | 5.3 | 5.2 | 6.3 | -1.2 | 5.2 | 40500 | 23.7 | 0 | 23.7 | ... | ... | -0.220409 |
-0.328722 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | -0.17067 |
-0.295091 | 4 | 4 | 4.2 | -0.2 | 4 | 41500 | 31.5 | 0 | 31.5 | ... | ... | -0.110146 |
-0.27152 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | -0.034956 |
-0.246306 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.00585 |
-0.217559 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.006572 |
-0.193786 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.007294 |
-0.165018 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0.008016 |
-0.150185 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0.008739 |
-0.133071 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0.009461 |
-0.119148 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0.010183 |
-0.103469 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0.010905 |
-0.085825 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0.011627 |
-0.086989 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0.012349 |
-0.073999 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0.013072 |
-0.067375 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0.013794 |
-0.060248 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0.014516 |
-0.052585 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0.015238 |
-0.044323 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0.01596 |
-0.035361 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0.016683 |
-0.035633 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0.017405 |
-0.025698 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0.018127 |
-0.025866 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0.018849 |
-0.026031 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0.019571 |
-0.01465 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0.020294 |
-0.01473 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0.021016 |
-0.014806 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0.021738 |
-0.014878 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0.02246 |
-0.014948 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0.023182 |
-0.015017 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0.023905 |
-0.015086 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0.024627 |
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.