Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.025875 | ... | ... | 179 | 0 | 179 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.257174 |
0.025147 | ... | ... | 174 | 0 | 174 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.256192 |
0.024419 | ... | ... | 169 | 0 | 169 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.255151 |
-3.259758 | ... | ... | 164 | 0 | 164 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.254071 |
-3.237876 | ... | ... | 159 | 0 | 159 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.252961 |
-3.215148 | ... | ... | 154 | 0 | 154 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.251818 |
-3.191545 | ... | ... | 149 | 0 | 149 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.250602 |
-3.167008 | ... | ... | 144 | 0 | 144 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.249341 |
-3.141519 | ... | ... | 139 | 0 | 139 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.248043 |
-3.115033 | ... | ... | 134 | 0 | 134 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.246694 |
-3.087476 | ... | ... | 129 | 0 | 129 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.245257 |
-3.058805 | ... | ... | 124 | 0 | 124 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.243771 |
-3.028946 | ... | ... | 119 | 0 | 119 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.242241 |
-2.997806 | ... | ... | 114 | 0 | 114 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.240626 |
-2.965307 | ... | ... | 109 | 0 | 109 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.238934 |
-2.931338 | ... | ... | 104 | 0 | 104 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.237176 |
-2.895781 | ... | ... | 99 | 0 | 99 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.235302 |
-2.858496 | ... | ... | 94 | 0 | 94 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.23332 |
-2.819302 | ... | ... | 89 | 0 | 89 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.231283 |
-2.778022 | ... | ... | 84 | 0 | 84 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.22908 |
-2.734435 | ... | ... | 79 | 0 | 79 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.226752 |
-2.688252 | ... | ... | 74 | 0 | 74 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.224267 |
-2.639159 | ... | ... | 69 | 0 | 69 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.221624 |
-2.586774 | ... | ... | 64 | 0 | 64 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.218776 |
-2.530569 | ... | ... | 59 | 0 | 59 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.21569 |
-2.47 | ... | ... | 54 | 0 | 54 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.212349 |
-2.404227 | ... | ... | 49 | 0 | 49 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.208686 |
-2.332284 | ... | ... | 44 | 0 | 44 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.204617 |
-2.252808 | ... | ... | 39 | 0 | 39 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.200083 |
-2.163921 | ... | ... | 34 | 0 | 34 | 31000 | 0.1 | 0 | 0.1 | ... | ... | -0.194926 |
-2.062956 | ... | ... | 29 | 0 | 29 | 31500 | 0.1 | 0 | 0.1 | ... | ... | -0.188963 |
-1.945784 | ... | ... | 24 | 0 | 24 | 32000 | 0.1 | 0 | 0.1 | ... | ... | -0.181897 |
-1.805753 | ... | ... | 19 | 0 | 19 | 32500 | 0.1 | 0 | 0.1 | ... | ... | -0.173191 |
-1.630593 | ... | ... | 14 | 0 | 14 | 33000 | 0.1 | 0 | 0.1 | ... | ... | -0.161791 |
-1.514841 | ... | ... | 9.1 | 0 | 9.1 | 33500 | 0.2 | 0 | 0.2 | ... | ... | -0.410678 |
-1.452514 | ... | ... | 4.7 | 0 | 4.7 | 34000 | 0.8 | 0 | 0.8 | ... | ... | -0.786076 |
-1.229485 | ... | ... | 1.7 | 0 | 1.7 | 34500 | 2.8 | 0 | 2.8 | ... | ... | -0.563405 |
-0.713794 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 6.6 | 0 | 6.6 | ... | ... | 0.001048 |
-0.373192 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 11.3 | 0 | 11.3 | ... | ... | 0.001775 |
-0.17198 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 16.2 | 0 | 16.2 | ... | ... | 0.002503 |
-0.180965 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 21.2 | 0 | 21.2 | ... | ... | 0.003231 |
-0.188186 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 26.2 | 0 | 26.2 | ... | ... | 0.003958 |
-0.194263 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 31.2 | 0 | 31.2 | ... | ... | 0.004686 |
-0.199508 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 36.2 | 0 | 36.2 | ... | ... | 0.005414 |
-0.204118 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.2 | 0 | 41.2 | ... | ... | 0.006141 |
-0.208236 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.2 | 0 | 46.2 | ... | ... | 0.006869 |
-0.211944 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.2 | 0 | 51.2 | ... | ... | 0.007596 |
-0.215338 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.2 | 0 | 56.2 | ... | ... | 0.008324 |
-0.21845 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.2 | 0 | 61.2 | ... | ... | 0.009052 |
-0.221349 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.2 | 0 | 66.2 | ... | ... | 0.009779 |
-0.224 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.2 | 0 | 71.2 | ... | ... | 0.010507 |
-0.226559 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.2 | 0 | 76.2 | ... | ... | 0.011235 |
-0.228886 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.2 | 0 | 81.2 | ... | ... | 0.011962 |
-0.231095 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.2 | 0 | 86.2 | ... | ... | 0.01269 |
-0.23323 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.2 | 0 | 91.2 | ... | ... | 0.013418 |
-0.23521 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.2 | 0 | 96.2 | ... | ... | 0.014145 |
-0.237107 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.2 | 0 | 101.2 | ... | ... | 0.014873 |
-0.238915 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.2 | 0 | 106.2 | ... | ... | 0.0156 |
-0.240638 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.2 | 0 | 111.2 | ... | ... | 0.016328 |
-0.242299 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.2 | 0 | 116.2 | ... | ... | 0.017056 |
-0.243903 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.2 | 0 | 121.2 | ... | ... | 0.017783 |
-0.245419 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.2 | 0 | 126.2 | ... | ... | 0.018511 |
-0.246855 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.2 | 0 | 131.2 | ... | ... | 0.019239 |
-0.248277 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.2 | 0 | 136.2 | ... | ... | 0.019966 |
-0.249664 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.2 | 0 | 141.2 | ... | ... | 0.020694 |
-0.250996 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.2 | 0 | 146.2 | ... | ... | 0.021422 |
-0.252251 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.2 | 0 | 151.2 | ... | ... | 0.022149 |
-0.253471 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.2 | 0 | 156.2 | ... | ... | 0.022877 |
-0.254661 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.2 | 0 | 161.2 | ... | ... | 0.023604 |
-0.255823 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.2 | 0 | 166.2 | ... | ... | 0.024332 |
-0.256966 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.2 | 0 | 171.2 | ... | ... | 0.02506 |
-0.258051 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.2 | 0 | 176.2 | ... | ... | 0.025787 |
-0.25911 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.2 | 0 | 181.2 | ... | ... | 0.026515 |
-0.260146 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.2 | 0 | 186.2 | ... | ... | 0.027243 |
-0.26116 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.2 | 0 | 191.2 | ... | ... | 0.02797 |
-0.262153 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.2 | 0 | 196.2 | ... | ... | 0.028698 |
-0.263103 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.2 | 0 | 201.2 | ... | ... | 0.029426 |
-0.264015 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.2 | 0 | 206.2 | ... | ... | 0.030153 |
-0.264909 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.2 | 0 | 211.2 | ... | ... | 0.030881 |
-0.265805 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.2 | 0 | 216.2 | ... | ... | 0.031608 |
-0.266686 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.2 | 0 | 221.2 | ... | ... | 0.032336 |
-0.267552 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.2 | 0 | 226.2 | ... | ... | 0.033064 |
-0.268402 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.2 | 0 | 231.2 | ... | ... | 0.033791 |
-0.269208 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.2 | 0 | 236.2 | ... | ... | 0.034519 |
-0.269993 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.2 | 0 | 241.2 | ... | ... | 0.035247 |
-0.270765 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.2 | 0 | 246.2 | ... | ... | 0.035974 |
-0.272272 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.2 | 0 | 256.2 | ... | ... | 0.037429 |
-0.273735 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.2 | 0 | 266.2 | ... | ... | 0.038885 |
-0.275131 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.2 | 0 | 276.2 | ... | ... | 0.04034 |
-0.276475 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.2 | 0 | 286.2 | ... | ... | 0.041795 |
-0.277782 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.2 | 0 | 296.2 | ... | ... | 0.043251 |
-0.279057 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.2 | 0 | 306.2 | ... | ... | 0.044706 |
-0.280298 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.2 | 0 | 316.2 | ... | ... | 0.046161 |
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.