Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.026929 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011241 |
0.026205 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.0112 |
0.02548 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011158 |
0.024756 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011113 |
0.024032 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011067 |
0.023308 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011019 |
0.022583 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01097 |
0.021859 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010919 |
0.021135 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010865 |
0.02041 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010809 |
0.019686 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010752 |
0.018962 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010692 |
0.018238 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010628 |
0.017513 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010563 |
0.016789 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010495 |
0.016065 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010423 |
0.01534 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010349 |
0.014616 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.01027 |
0.013892 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010187 |
0.013168 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.0101 |
0.012443 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010008 |
0.011719 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.00991 |
0.010995 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.009807 |
0.01027 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.009696 |
0.009546 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.009579 |
0.008822 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.016685 |
0.008098 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.01642 |
0.007373 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.022327 |
0.006649 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.027433 |
0.005925 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | -0.036642 |
0.0052 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | -0.048327 |
0.004476 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.7 | 0 | 0.7 | ... | ... | -0.064462 |
0.003752 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 1.1 | 0 | 1.1 | ... | ... | -0.084866 |
0.003028 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.8 | 0 | 1.8 | ... | ... | -0.112062 |
-0.061612 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 2.8 | 0 | 2.8 | ... | ... | -0.138838 |
-0.107233 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 4.3 | 0 | 4.3 | ... | ... | -0.164325 |
-0.139212 | ... | ... | 10.2 | 0 | 10.2 | 34500 | 5.7 | -0.6 | 6.2 | 5.9 | 5.7 | -0.171578 |
-0.156103 | ... | ... | 7.7 | 0 | 7.7 | 35000 | 8.7 | 0 | 8.7 | ... | ... | -0.19616 |
-0.158757 | ... | ... | 5.7 | 0 | 5.7 | 35500 | 11.7 | 0 | 11.7 | ... | ... | -0.201002 |
-0.151906 | ... | ... | 4.1 | 0 | 4.1 | 36000 | 15.1 | 0 | 15.1 | ... | ... | -0.198088 |
-0.138442 | ... | ... | 3 | 0 | 3 | 36500 | 18.9 | 0 | 18.9 | ... | ... | -0.192622 |
-0.128797 | 2.3 | 2.3 | 2.1 | 0.2 | 2.3 | 37000 | 23.1 | 0 | 23.1 | ... | ... | -0.185291 |
-0.103242 | ... | ... | 1.5 | 0 | 1.5 | 37500 | 27.5 | 0 | 27.5 | ... | ... | -0.178568 |
-0.087787 | ... | ... | 1.1 | 0 | 1.1 | 38000 | 32 | 0 | 32 | ... | ... | -0.172108 |
-0.072975 | ... | ... | 0.8 | 0 | 0.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | -0.168162 |
-0.057379 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 41.5 | 0 | 41.5 | ... | ... | -0.166359 |
-0.046481 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 46.4 | 0 | 46.4 | ... | ... | -0.165404 |
-0.038201 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 51.2 | 0 | 51.2 | ... | ... | -0.163265 |
-0.033859 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | -0.16561 |
-0.028935 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 61.1 | 0 | 61.1 | ... | ... | -0.167473 |
-0.02338 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | -0.168915 |
-0.023727 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | -0.173002 |
-0.017305 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | -0.173825 |
-0.017512 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | -0.177507 |
-0.017705 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 86 | 0 | 86 | ... | ... | -0.181051 |
-0.010072 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | -0.18447 |
-0.010162 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | -0.187779 |
-0.010246 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | -0.190986 |
-0.010327 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | -0.194103 |
-0.010405 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | -0.197139 |
-0.010478 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | -0.2001 |
-0.01055 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | -0.202991 |
-0.010618 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | -0.20582 |
-0.010683 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | -0.20859 |
-0.010745 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | -0.211306 |
-0.010806 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | -0.213973 |
-0.010866 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | -0.216593 |
-0.010922 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | -0.219171 |
-0.010976 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | -0.221707 |
-0.011029 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | -0.224206 |
-0.01108 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | -0.226669 |
-0.01113 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | -0.229099 |
-0.011179 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | -0.231498 |
-0.011226 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | -0.233867 |
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.