Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.025431 | ... | ... | 177.4 | 0 | 177.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.004074 |
0.024723 | ... | ... | 172.4 | 0 | 172.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.004059 |
0.024015 | ... | ... | 167.4 | 0 | 167.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.004043 |
0.023307 | ... | ... | 162.4 | 0 | 162.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.004026 |
0.022599 | ... | ... | 157.4 | 0 | 157.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004009 |
0.021891 | ... | ... | 152.4 | 0 | 152.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003991 |
0.021183 | ... | ... | 147.4 | 0 | 147.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003972 |
0.020475 | ... | ... | 142.4 | 0 | 142.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003952 |
0.019767 | ... | ... | 137.4 | 0 | 137.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003932 |
0.019059 | ... | ... | 132.4 | 0 | 132.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003911 |
0.018351 | ... | ... | 127.4 | 0 | 127.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003889 |
0.017643 | ... | ... | 122.4 | 0 | 122.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003865 |
0.016935 | ... | ... | 117.4 | 0 | 117.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003841 |
0.016227 | ... | ... | 112.4 | 0 | 112.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003816 |
0.015519 | ... | ... | 107.4 | 0 | 107.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00379 |
0.014811 | ... | ... | 102.4 | 0 | 102.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003762 |
0.014103 | ... | ... | 97.4 | 0 | 97.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003733 |
0.013395 | ... | ... | 92.4 | 0 | 92.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003702 |
0.012687 | ... | ... | 87.4 | 0 | 87.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006518 |
0.011979 | ... | ... | 82.4 | 0 | 82.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006452 |
0.011271 | ... | ... | 77.4 | 0 | 77.4 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.008874 |
0.010563 | ... | ... | 72.4 | 0 | 72.4 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.008765 |
0.009855 | ... | ... | 67.5 | 0 | 67.5 | 27000 | 0.3 | 0 | 0.3 | ... | ... | -0.012996 |
0.009147 | ... | ... | 62.5 | 0 | 62.5 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.014765 |
0.008439 | ... | ... | 57.6 | 0 | 57.6 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.018135 |
0.007731 | ... | ... | 52.7 | 0 | 52.7 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.022661 |
0.007023 | ... | ... | 47.9 | 0 | 47.9 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.027923 |
0.006315 | ... | ... | 43.2 | 0 | 43.2 | 29500 | 1 | 0 | 1 | ... | ... | -0.033557 |
0.005607 | ... | ... | 38.6 | 0 | 38.6 | 30000 | 1.4 | 0 | 1.4 | ... | ... | -0.041371 |
0.004899 | ... | ... | 34.2 | 0 | 34.2 | 30500 | 2 | 0 | 2 | ... | ... | -0.050212 |
-0.01562 | ... | ... | 29.9 | 0 | 29.9 | 31000 | 2.7 | 0 | 2.7 | ... | ... | -0.059136 |
-0.034598 | ... | ... | 25.9 | 0 | 25.9 | 31500 | 3 | -0.7 | 3.7 | 3 | 3 | -0.060686 |
-0.050751 | ... | ... | 22.2 | 0 | 22.2 | 32000 | 4.9 | 0 | 4.9 | ... | ... | -0.07872 |
-0.063876 | ... | ... | 18.8 | 0 | 18.8 | 32500 | 5.8 | -0.8 | 6.5 | 5.8 | 5.8 | -0.080243 |
-0.074547 | ... | ... | 15.8 | 0 | 15.8 | 33000 | 7.3 | -1.2 | 8.5 | 7.6 | 7.3 | -0.084341 |
-0.081913 | ... | ... | 13.2 | 0 | 13.2 | 33500 | 10.8 | 0 | 10.8 | ... | ... | -0.099765 |
-0.086067 | ... | ... | 10.9 | 0 | 10.9 | 34000 | 12.1 | -1.4 | 13.4 | 12.6 | 12.1 | -0.092262 |
-0.087386 | ... | ... | 8.9 | 0 | 8.9 | 34500 | 16.5 | 0 | 16.5 | ... | ... | -0.104231 |
-0.089158 | 7.6 | 7.6 | 7.3 | 0.4 | 7.6 | 35000 | 19.8 | 0 | 19.8 | ... | ... | -0.10348 |
-0.083024 | ... | ... | 5.9 | 0 | 5.9 | 35500 | 23.4 | 0 | 23.4 | ... | ... | -0.101553 |
-0.078061 | ... | ... | 4.8 | 0 | 4.8 | 36000 | 27.2 | 0 | 27.2 | ... | ... | -0.098769 |
-0.072621 | ... | ... | 3.9 | 0 | 3.9 | 36500 | 31.3 | 0 | 31.3 | ... | ... | -0.095935 |
-0.067116 | ... | ... | 3.2 | 0 | 3.2 | 37000 | 35.5 | 0 | 35.5 | ... | ... | -0.092104 |
-0.060905 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 39.9 | 0 | 39.9 | ... | ... | -0.089012 |
-0.055408 | ... | ... | 2.1 | 0 | 2.1 | 38000 | 44.4 | 0 | 44.4 | ... | ... | -0.085958 |
-0.049408 | ... | ... | 1.7 | 0 | 1.7 | 38500 | 49 | 0 | 49 | ... | ... | -0.083331 |
-0.044291 | ... | ... | 1.4 | 0 | 1.4 | 39000 | 53.7 | 0 | 53.7 | ... | ... | -0.081494 |
-0.039397 | ... | ... | 1.2 | 0 | 1.2 | 39500 | 58.5 | 0 | 58.5 | ... | ... | -0.079922 |
-0.03501 | ... | ... | 1 | 0 | 1 | 40000 | 63.3 | 0 | 63.3 | ... | ... | -0.078784 |
-0.031422 | ... | ... | 0.8 | 0 | 0.8 | 40500 | 68.1 | 0 | 68.1 | ... | ... | -0.07823 |
-0.028929 | ... | ... | 0.7 | 0 | 0.7 | 41000 | 73 | 0 | 73 | ... | ... | -0.077428 |
-0.026146 | ... | ... | 0.6 | 0 | 0.6 | 41500 | 77.9 | 0 | 77.9 | ... | ... | -0.077394 |
-0.023062 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 82.8 | 0 | 82.8 | ... | ... | -0.077209 |
-0.021538 | ... | ... | 0.5 | 0 | 0.5 | 42500 | 87.7 | 0 | 87.7 | ... | ... | -0.077935 |
-0.017908 | ... | ... | 0.4 | 0 | 0.4 | 43000 | 92.7 | 0 | 92.7 | ... | ... | -0.07858 |
-0.01603 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 97.7 | 0 | 97.7 | ... | ... | -0.080235 |
-0.016197 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 102.6 | 0 | 102.6 | ... | ... | -0.080762 |
-0.014139 | ... | ... | 0.3 | 0 | 0.3 | 44500 | 107.6 | 0 | 107.6 | ... | ... | -0.082341 |
-0.011919 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 112.6 | 0 | 112.6 | ... | ... | -0.083892 |
-0.012019 | ... | ... | 0.2 | 0 | 0.2 | 45500 | 117.6 | 0 | 117.6 | ... | ... | -0.085419 |
-0.009584 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 122.6 | 0 | 122.6 | ... | ... | -0.086923 |
-0.009655 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 127.6 | 0 | 127.6 | ... | ... | -0.088407 |
-0.009722 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 132.6 | 0 | 132.6 | ... | ... | -0.089872 |
-0.007003 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.6 | 0 | 137.6 | ... | ... | -0.09132 |
-0.007046 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.6 | 0 | 142.6 | ... | ... | -0.092751 |
-0.007087 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.6 | 0 | 147.6 | ... | ... | -0.094168 |
-0.007127 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.6 | 0 | 152.6 | ... | ... | -0.09557 |
-0.007165 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.6 | 0 | 157.6 | ... | ... | -0.096959 |
-0.007203 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.6 | 0 | 162.6 | ... | ... | -0.098336 |
-0.004042 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.6 | 0 | 167.6 | ... | ... | -0.099702 |
-0.00406 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.6 | 0 | 172.6 | ... | ... | -0.101057 |
-0.004077 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.6 | 0 | 177.6 | ... | ... | -0.102401 |
-0.004094 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.6 | 0 | 182.6 | ... | ... | -0.103736 |
-0.004111 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.6 | 0 | 187.6 | ... | ... | -0.105062 |
-0.004127 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.6 | 0 | 192.6 | ... | ... | -0.10638 |
-0.004158 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.6 | 0 | 202.6 | ... | ... | -0.10899 |
-0.004187 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.6 | 0 | 212.6 | ... | ... | -0.111571 |
-0.004215 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.6 | 0 | 222.6 | ... | ... | -0.114125 |
-0.004243 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.6 | 0 | 232.6 | ... | ... | -0.116654 |
-0.004268 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.6 | 0 | 242.6 | ... | ... | -0.119161 |
-0.004293 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.6 | 0 | 252.6 | ... | ... | -0.121647 |
-0.004317 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.6 | 0 | 262.6 | ... | ... | -0.124113 |
-0.00434 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.6 | 0 | 272.6 | ... | ... | -0.12656 |
-0.004361 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.6 | 0 | 282.6 | ... | ... | -0.128991 |
-0.004382 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.6 | 0 | 292.6 | ... | ... | -0.131406 |
-0.004403 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.6 | 0 | 302.6 | ... | ... | -0.133805 |
-0.004423 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.6 | 0 | 312.6 | ... | ... | -0.13619 |
-0.004442 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.6 | 0 | 322.6 | ... | ... | -0.138562 |
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.