Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.07931 | ... | ... | 222.6 | -4.4 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.015559 |
-0.077589 | ... | ... | 217.6 | -4.4 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015514 |
-0.075857 | ... | ... | 212.6 | -4.4 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015467 |
-0.074116 | ... | ... | 207.6 | -4.4 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.015419 |
-0.072365 | ... | ... | 202.6 | -4.4 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015367 |
-0.070607 | ... | ... | 197.6 | -4.4 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015314 |
-0.068842 | ... | ... | 192.6 | -4.4 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01526 |
-0.067069 | ... | ... | 187.6 | -4.4 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015204 |
-0.065291 | ... | ... | 182.6 | -4.4 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015146 |
-0.063506 | ... | ... | 177.6 | -4.4 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015084 |
-0.061715 | ... | ... | 172.6 | -4.4 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015021 |
-0.059919 | ... | ... | 167.6 | -4.4 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014957 |
-0.058118 | ... | ... | 162.6 | -4.4 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.01489 |
-0.056313 | ... | ... | 157.6 | -4.4 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01482 |
-0.054504 | ... | ... | 152.6 | -4.4 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014747 |
-0.052692 | ... | ... | 147.6 | -4.4 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014673 |
-0.050876 | ... | ... | 142.6 | -4.4 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014597 |
-0.049057 | ... | ... | 137.6 | -4.4 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014515 |
-0.047236 | ... | ... | 132.6 | -4.4 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014431 |
-0.045411 | ... | ... | 127.6 | -4.4 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014343 |
-0.043584 | ... | ... | 122.6 | -4.4 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014252 |
-0.041754 | ... | ... | 117.6 | -4.4 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014155 |
-0.039922 | ... | ... | 112.6 | -4.4 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.014056 |
-0.038087 | ... | ... | 107.6 | -4.4 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013954 |
-0.036251 | ... | ... | 102.6 | -4.4 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.013843 |
-0.034414 | ... | ... | 97.6 | -4.4 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.024396 |
-0.032575 | ... | ... | 92.7 | -4.5 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.024162 |
-0.038879 | ... | ... | 87.7 | -4.4 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.033269 |
-0.037027 | ... | ... | 82.7 | -4.4 | 78.3 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.032882 |
-0.042873 | ... | ... | 77.7 | -4.4 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.0409 |
-0.048289 | ... | ... | 72.8 | -4.4 | 68.4 | 31500 | 0.3 | 0 | 0.3 | 0.2 | 0.2 | -0.048132 |
-0.053277 | ... | ... | 67.8 | -4.4 | 63.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.054663 |
-0.064217 | ... | ... | 62.9 | -4.4 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | -0.067111 |
-0.073917 | ... | ... | 58 | -4.4 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | -0.077967 |
-0.087778 | ... | ... | 53.2 | -4.4 | 48.8 | 33500 | 0.7 | 0 | 0.7 | 0.6 | 0.6 | -0.092763 |
-0.109081 | ... | ... | 48.4 | -4.4 | 44 | 34000 | 0.9 | 0 | 0.9 | 0.9 | 0.8 | -0.110025 |
-0.134721 | ... | ... | 43.7 | -4.3 | 39.4 | 34500 | 1.2 | 0.1 | 1.2 | ... | ... | -0.136667 |
-0.161933 | 38 | 38 | 39.1 | -4.3 | 34.8 | 35000 | 1.7 | 0.1 | 1.6 | 1.7 | 1.4 | -0.16452 |
-0.197188 | ... | ... | 34.7 | -4.2 | 30.5 | 35500 | 2.4 | 0.3 | 2.1 | 2.5 | 1.9 | -0.20013 |
-0.2318 | 26.5 | 26.5 | 30.4 | -4 | 26.4 | 36000 | 3.3 | 0.4 | 2.9 | 3.4 | 2.6 | -0.234806 |
-0.266298 | ... | ... | 26.5 | -3.9 | 22.6 | 36500 | 4.5 | 0.6 | 3.9 | 4.6 | 3.7 | -0.269146 |
-0.297776 | ... | ... | 22.8 | -3.7 | 19.2 | 37000 | 6 | 0.7 | 5.3 | 6.1 | 4.9 | -0.298531 |
-0.320829 | ... | ... | 19.5 | -3.5 | 16 | 37500 | 7.9 | 1 | 6.9 | 7.9 | 6.3 | -0.322957 |
-0.336567 | 14.5 | 12.7 | 16.5 | -3.2 | 13.3 | 38000 | 10.1 | 1.2 | 8.9 | 9.8 | 8.8 | -0.336797 |
-0.342494 | 13 | 11 | 13.8 | -3 | 10.9 | 38500 | 12.7 | 1.5 | 11.2 | 12.3 | 11.4 | -0.342363 |
-0.340701 | 12.4 | 8.8 | 11.5 | -2.6 | 8.9 | 39000 | 15.6 | 1.8 | 13.9 | ... | ... | -0.338695 |
-0.330061 | 9.5 | 7.4 | 9.5 | -2.3 | 7.2 | 39500 | 18.9 | 2.1 | 16.8 | ... | ... | -0.327649 |
-0.313206 | 7.6 | 5.6 | 7.8 | -2 | 5.8 | 40000 | 22.5 | 2.4 | 20.1 | ... | ... | -0.310448 |
-0.291516 | 5.8 | 4.7 | 6.3 | -1.7 | 4.6 | 40500 | 26.4 | 2.7 | 23.7 | ... | ... | -0.288521 |
-0.266075 | 4 | 3.6 | 5.1 | -1.5 | 3.7 | 41000 | 30.4 | 3 | 27.5 | ... | ... | -0.262989 |
-0.24008 | 4 | 2.9 | 4.2 | -1.3 | 2.9 | 41500 | 34.7 | 3.2 | 31.5 | ... | ... | -0.237083 |
-0.217245 | 3.3 | 2.3 | 3.3 | -1 | 2.4 | 42000 | 39.1 | 3.4 | 35.7 | ... | ... | -0.211319 |
-0.190873 | ... | ... | 2.7 | -0.9 | 1.9 | 42500 | 43.6 | 3.6 | 40 | ... | ... | -0.188662 |
-0.169847 | 1.6 | 1.6 | 2.2 | -0.7 | 1.5 | 43000 | 48.2 | 3.8 | 44.5 | ... | ... | -0.164312 |
-0.148657 | ... | ... | 1.8 | -0.6 | 1.2 | 43500 | 52.9 | 3.9 | 49.1 | ... | ... | -0.143642 |
-0.133266 | 1.4 | 1.4 | 1.5 | -0.5 | 1 | 44000 | 57.7 | 4 | 53.8 | ... | ... | -0.128949 |
-0.115334 | ... | ... | 1.2 | -0.4 | 0.8 | 44500 | 62.5 | 4.1 | 58.5 | ... | ... | -0.111979 |
-0.100506 | ... | ... | 1 | -0.3 | 0.7 | 45000 | 67.4 | 4.1 | 63.3 | ... | ... | -0.098312 |
-0.08999 | ... | ... | 0.8 | -0.3 | 0.6 | 45500 | 72.2 | 4.1 | 68.1 | ... | ... | -0.082948 |
-0.078268 | ... | ... | 0.7 | -0.2 | 0.5 | 46000 | 77.2 | 4.2 | 73 | ... | ... | -0.078893 |
-0.065212 | 0.6 | 0.5 | 0.6 | -0.2 | 0.4 | 46500 | 82.1 | 4.2 | 77.9 | ... | ... | -0.067736 |
-0.05847 | ... | ... | 0.5 | -0.2 | 0.3 | 47000 | 87 | 4.3 | 82.8 | ... | ... | -0.062751 |
-0.051157 | ... | ... | 0.4 | -0.2 | 0.3 | 47500 | 92 | 4.3 | 87.7 | ... | ... | -0.057433 |
-0.043219 | ... | ... | 0.4 | -0.2 | 0.2 | 48000 | 96.9 | 4.3 | 92.6 | ... | ... | -0.051782 |
-0.043638 | ... | ... | 0.3 | -0.1 | 0.2 | 48500 | 101.9 | 4.3 | 97.6 | ... | ... | -0.045792 |
-0.034863 | ... | ... | 0.3 | -0.1 | 0.2 | 49000 | 106.9 | 4.4 | 102.5 | ... | ... | -0.047641 |
-0.035155 | ... | ... | 0.2 | -0.1 | 0.2 | 49500 | 111.9 | 4.4 | 107.5 | ... | ... | -0.049489 |
-0.025385 | ... | ... | 0.2 | -0.1 | 0.1 | 50000 | 116.8 | 4.4 | 112.5 | ... | ... | -0.043135 |
-0.025568 | ... | ... | 0.2 | -0.1 | 0.1 | 50500 | 121.8 | 4.4 | 117.5 | ... | ... | -0.044976 |
-0.025742 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 4.4 | 122.4 | ... | ... | -0.046816 |
-0.014506 | ... | ... | 0.1 | -0.1 | 0.1 | 51500 | 131.8 | 4.4 | 127.4 | ... | ... | -0.048655 |
-0.014589 | ... | ... | 0.1 | -0.1 | 0.1 | 52000 | 136.8 | 4.4 | 132.4 | ... | ... | -0.050494 |
-0.014671 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 4.4 | 137.4 | ... | ... | -0.052332 |
-0.01475 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 4.4 | 142.4 | ... | ... | -0.05417 |
-0.014825 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 4.4 | 147.4 | ... | ... | -0.056007 |
-0.014896 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 4.4 | 152.4 | ... | ... | -0.057843 |
-0.014966 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 4.4 | 157.4 | ... | ... | -0.059678 |
-0.015035 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 4.4 | 162.4 | ... | ... | -0.061513 |
-0.015103 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 4.4 | 167.4 | ... | ... | -0.063346 |
-0.015168 | ... | ... | ... | ... | 0.1 | 56000 | 176.8 | ... | ... | ... | ... | -0.065179 |
-0.01523 | ... | ... | ... | ... | 0.1 | 56500 | 181.8 | ... | ... | ... | ... | -0.06701 |
-0.015291 | ... | ... | ... | ... | 0.1 | 57000 | 186.8 | ... | ... | ... | ... | -0.068841 |
-0.01535 | ... | ... | ... | ... | 0.1 | 57500 | 191.8 | ... | ... | ... | ... | -0.070671 |
-0.015408 | ... | ... | ... | ... | 0.1 | 58000 | 196.8 | ... | ... | ... | ... | -0.072501 |
-0.015465 | ... | ... | ... | ... | 0.1 | 58500 | 201.8 | ... | ... | ... | ... | -0.074329 |
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.