Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.025467 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.036657 |
0.024741 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.036514 |
0.024015 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.036362 |
0.023289 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.036206 |
0.022563 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.036046 |
0.021837 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.035878 |
0.021111 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.035701 |
0.020385 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.035519 |
0.019659 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.03533 |
0.018933 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.035132 |
0.018207 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.034923 |
0.017481 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.034707 |
0.016755 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.034485 |
0.016029 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.034248 |
0.015304 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.034002 |
0.014578 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.033745 |
0.013852 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.033468 |
0.013126 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.033182 |
0.0124 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.032881 |
0.011674 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.032557 |
0.010948 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.032216 |
0.010222 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.031848 |
0.009496 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.03146 |
0.00877 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.031033 |
0.008044 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.030581 |
0.007318 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.030077 |
0.006592 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.029531 |
0.005866 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.050718 |
0.00514 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.049396 |
0.004414 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | -0.065904 |
0.003688 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | -0.079078 |
0.002962 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | -0.114218 |
0.002236 | ... | ... | 13.7 | 0 | 13.7 | 32500 | 0.7 | 0 | 0.7 | ... | ... | -0.165431 |
0.00151 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 1.4 | 0 | 1.4 | ... | ... | -0.249287 |
-0.106962 | ... | ... | 6 | 0 | 6 | 33500 | 2.6 | -0.4 | 3 | 2.8 | 2.6 | -0.307327 |
-0.33103 | 4.9 | 4.9 | 3.5 | 1.4 | 4.9 | 34000 | 5.5 | 0 | 5.5 | ... | ... | -0.402385 |
-0.326583 | 3 | 2.8 | 1.9 | 1.1 | 3 | 34500 | 8.9 | 0 | 8.9 | ... | ... | -0.432875 |
-0.199742 | ... | ... | 1.1 | 0 | 1.1 | 35000 | 13.1 | 0 | 13.1 | ... | ... | -0.4502 |
-0.153903 | ... | ... | 0.6 | 0 | 0.6 | 35500 | 17.6 | 0 | 17.6 | ... | ... | -0.46604 |
-0.14676 | 0.5 | 0.5 | 0.4 | 0.2 | 0.5 | 36000 | 22.3 | 0 | 22.3 | ... | ... | -0.476666 |
-0.078492 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 27.2 | 0 | 27.2 | ... | ... | -0.492926 |
-0.047623 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 32.1 | 0 | 32.1 | ... | ... | -0.508469 |
-0.028116 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 37.1 | 0 | 37.1 | ... | ... | -0.533847 |
-0.028816 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | -0.55658 |
-0.029438 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | -0.569008 |
-0.029996 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | -0.587621 |
-0.030506 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | -0.604828 |
-0.030967 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 62 | 0 | 62 | ... | ... | -0.620834 |
-0.0314 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | -0.635827 |
-0.031794 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | -0.649927 |
-0.032167 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | -0.663254 |
-0.032517 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | -0.675895 |
-0.03284 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | -0.687923 |
-0.033152 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | -0.699408 |
-0.033445 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | -0.710398 |
-0.033722 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | -0.720939 |
-0.033987 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | -0.731078 |
-0.034239 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | -0.740844 |
-0.03448 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | -0.750268 |
-0.034714 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | -0.759377 |
-0.034939 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | -0.768196 |
-0.035148 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | -0.776747 |
-0.035351 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | -0.785049 |
-0.035552 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | -0.793115 |
-0.035748 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | -0.800963 |
-0.035932 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | -0.808607 |
-0.036108 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | -0.816061 |
-0.036281 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | -0.823335 |
-0.036449 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | -0.83044 |
-0.036614 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | -0.837384 |
-0.036772 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | -0.844176 |
-0.036925 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | -0.850825 |
-0.037075 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | -0.857339 |
-0.037222 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | -0.863725 |
-0.037365 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | -0.869988 |
-0.037505 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | -0.876135 |
-0.037637 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | -0.882171 |
-0.037766 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | -0.888102 |
-0.037894 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | -0.893931 |
-0.038021 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | -0.899662 |
-0.038145 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | -0.905301 |
-0.038268 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | -0.910852 |
-0.038387 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | -0.916319 |
-0.0385 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | -0.921705 |
-0.038611 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | -0.927013 |
-0.038721 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | -0.932244 |
-0.038934 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | -0.942495 |
-0.039142 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | -0.95248 |
-0.039338 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | -0.962215 |
-0.039529 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | -0.971716 |
-0.039715 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | -0.981003 |
-0.039895 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | -0.990089 |
-0.04007 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | -0.998985 |
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.