Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.403295 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013791 |
-0.400711 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013747 |
-0.398028 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.0137 |
-0.395249 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013652 |
-0.392373 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013603 |
-0.389402 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013552 |
-0.386336 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013498 |
-0.383173 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013443 |
-0.379913 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.013385 |
-0.376554 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013326 |
-0.373094 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.013265 |
-0.369529 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013201 |
-0.365858 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013135 |
-0.362075 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.013067 |
-0.358175 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012995 |
-0.354155 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.01292 |
-0.350006 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.012842 |
-0.345722 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012762 |
-0.341295 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.012676 |
-0.336714 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012588 |
-0.331969 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012497 |
-0.327046 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.012399 |
-0.321933 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.012296 |
-0.316611 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.012189 |
-0.311058 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.012075 |
-0.305255 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.011954 |
-0.299171 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.020944 |
-0.295898 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.020678 |
-0.289074 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.028298 |
-0.284799 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.035021 |
-0.279875 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.04098 |
-0.27421 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | -0.046234 |
-0.270317 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.050798 |
-0.270148 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | 0 | 0.6 | ... | ... | -0.074089 |
-0.272574 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | -0.096187 |
-0.278385 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1.4 | 0 | 1.4 | ... | ... | -0.122779 |
-0.287422 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 2 | 0 | 2 | ... | ... | -0.152368 |
-0.300327 | ... | ... | 25.1 | 0 | 25.1 | 35000 | 2.9 | 0 | 2.9 | ... | ... | -0.18235 |
-0.311732 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 4.1 | 0 | 4.1 | ... | ... | -0.209611 |
-0.267291 | 15.9 | 15.9 | 17.9 | -2 | 15.9 | 36000 | 5.7 | 0 | 5.7 | ... | ... | -0.232572 |
-0.336034 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 7.6 | 0 | 7.6 | ... | ... | -0.244289 |
-0.334487 | 12.3 | 12.3 | 12.1 | 0.2 | 12.3 | 37000 | 10 | 0 | 10 | ... | ... | -0.246753 |
-0.323149 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 12.6 | 0 | 12.6 | ... | ... | -0.235004 |
-0.300038 | 7.5 | 7.5 | 7.9 | -0.4 | 7.5 | 38000 | 15.7 | 0 | 15.7 | ... | ... | -0.212046 |
-0.29744 | 6.4 | 6.4 | 6.3 | 0.2 | 6.4 | 38500 | 19 | 0 | 19 | ... | ... | -0.17607 |
-0.26899 | ... | ... | 4.9 | 0 | 4.9 | 39000 | 22.7 | 0 | 22.7 | ... | ... | -0.130709 |
-0.24654 | ... | ... | 3.9 | 0 | 3.9 | 39500 | 26.6 | 0 | 26.6 | ... | ... | -0.068509 |
-0.22543 | 3.2 | 3.2 | 3.1 | 0.1 | 3.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | 0.004476 |
-0.195858 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | 0.005198 |
-0.172988 | ... | ... | 1.9 | 0 | 1.9 | 41000 | 39.6 | 0 | 39.6 | ... | ... | 0.00592 |
-0.14756 | ... | ... | 1.5 | 0 | 1.5 | 41500 | 44.2 | 0 | 44.2 | ... | ... | 0.006642 |
-0.128372 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 48.9 | 0 | 48.9 | ... | ... | 0.007364 |
-0.109862 | ... | ... | 0.9 | 0 | 0.9 | 42500 | 53.6 | 0 | 53.6 | ... | ... | 0.008086 |
-0.097975 | ... | ... | 0.8 | 0 | 0.8 | 43000 | 58.4 | 0 | 58.4 | ... | ... | 0.008808 |
-0.084355 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 63.3 | 0 | 63.3 | ... | ... | 0.00953 |
-0.068794 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | 0.010252 |
-0.063739 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 73.1 | 0 | 73.1 | ... | ... | 0.010974 |
-0.051559 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 78 | 0 | 78 | ... | ... | 0.011696 |
-0.045167 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 83 | 0 | 83 | ... | ... | 0.012418 |
-0.038203 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | 0.01314 |
-0.0386 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | 0.013862 |
-0.030869 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 97.8 | 0 | 97.8 | ... | ... | 0.014584 |
-0.022332 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | 0.015306 |
-0.012634 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | 0.016028 |
-0.012721 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | 0.01675 |
-0.012806 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | 0.017472 |
-0.012888 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | 0.018194 |
-0.012964 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | 0.018916 |
-0.013039 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | 0.019638 |
-0.013113 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | 0.02036 |
-0.013184 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | 0.021082 |
-0.013251 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | 0.021804 |
-0.013315 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | 0.022526 |
-0.013378 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | 0.023248 |
-0.01344 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | 0.02397 |
-0.013501 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | 0.024692 |
-0.013559 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | 0.025414 |
0 | ... | ... | ... | ... | ... | 55000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 55500 | 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.