Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.027411 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011782 |
0.026687 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01174 |
0.025962 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011696 |
0.025238 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011652 |
0.024513 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011604 |
0.023789 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011555 |
0.023065 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011504 |
0.02234 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011453 |
0.021616 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011398 |
0.020891 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011341 |
0.020167 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011282 |
0.019443 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011221 |
0.018718 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011156 |
0.017994 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01109 |
0.01727 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01102 |
0.016545 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010948 |
0.015821 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010872 |
0.015096 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010793 |
0.014372 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010709 |
0.013648 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.01062 |
0.012923 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010528 |
0.012199 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.01043 |
0.011474 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010326 |
0.01075 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010215 |
0.010026 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.010096 |
0.009301 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.017619 |
0.008577 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.017353 |
0.007852 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.023641 |
0.007128 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.02911 |
0.006404 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | -0.038998 |
0.005679 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | -0.051639 |
0.004955 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.7 | 0 | 0.7 | ... | ... | -0.069258 |
0.00423 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 1.1 | 0 | 1.1 | ... | ... | -0.091874 |
0.003506 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.8 | 0 | 1.8 | ... | ... | -0.122634 |
0.002782 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 2.3 | -0.6 | 2.8 | 2.3 | 2.3 | -0.132889 |
0.002057 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 3.3 | -1 | 4.3 | 3.8 | 3.3 | -0.154984 |
-0.060381 | ... | ... | 10.2 | 0 | 10.2 | 34500 | 5.3 | -0.9 | 6.2 | 5.9 | 5.3 | -0.191494 |
-0.195897 | 11.1 | 11.1 | 7.7 | 3.4 | 11.1 | 35000 | 7.5 | -1.2 | 8.7 | 7.5 | 7.5 | -0.209019 |
-0.180348 | 7.6 | 7.1 | 5.7 | 2 | 7.6 | 35500 | 11.7 | 0 | 11.7 | ... | ... | -0.253678 |
-0.179934 | 5.9 | 5.2 | 4.1 | 1.6 | 5.7 | 36000 | 15.1 | 0 | 15.1 | ... | ... | -0.263937 |
-0.133058 | ... | ... | 3 | 0 | 3 | 36500 | 18.9 | 0 | 18.9 | ... | ... | -0.272141 |
-0.163683 | 3.4 | 2.3 | 2.1 | 1.3 | 3.4 | 37000 | 23.1 | 0 | 23.1 | ... | ... | -0.278342 |
-0.142448 | 2.4 | 2.2 | 1.5 | 0.9 | 2.4 | 37500 | 27.5 | 0 | 27.5 | ... | ... | -0.284385 |
-0.115269 | 1.6 | 1.6 | 1.1 | 0.5 | 1.6 | 38000 | 32 | 0 | 32 | ... | ... | -0.289827 |
-0.074209 | ... | ... | 0.8 | 0 | 0.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | -0.296435 |
-0.07731 | 0.8 | 0.8 | 0.6 | 0.3 | 0.8 | 39000 | 41.5 | 0 | 41.5 | ... | ... | -0.30389 |
-0.047703 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 46.4 | 0 | 46.4 | ... | ... | -0.311261 |
-0.039319 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 51.2 | 0 | 51.2 | ... | ... | -0.317108 |
-0.034921 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | -0.325762 |
-0.041094 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 41000 | 61.1 | 0 | 61.1 | ... | ... | -0.333565 |
-0.024193 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | -0.340625 |
-0.024571 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | -0.349293 |
-0.017942 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | -0.355185 |
-0.018168 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | -0.362931 |
-0.018379 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 86 | 0 | 86 | ... | ... | -0.370315 |
-0.010465 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | -0.377375 |
-0.010563 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | -0.384143 |
-0.010655 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | -0.390645 |
-0.010742 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | -0.396905 |
-0.010826 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | -0.402947 |
-0.010905 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | -0.408784 |
-0.010981 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | -0.414433 |
-0.011055 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | -0.419911 |
-0.011125 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | -0.425228 |
-0.011191 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | -0.430395 |
-0.011256 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | -0.435424 |
-0.011319 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | -0.440323 |
-0.011381 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | -0.445098 |
-0.011439 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | -0.449761 |
-0.011495 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | -0.454317 |
-0.011549 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | -0.458771 |
-0.011602 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | -0.463128 |
-0.011655 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | -0.467396 |
-0.011705 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | -0.471578 |
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.