Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.02582 | ... | ... | 179 | 0 | 179 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.025092 | ... | ... | 174 | 0 | 174 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.024365 | ... | ... | 169 | 0 | 169 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.023637 | ... | ... | 164 | 0 | 164 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.022909 | ... | ... | 159 | 0 | 159 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.022182 | ... | ... | 154 | 0 | 154 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.021454 | ... | ... | 149 | 0 | 149 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.020726 | ... | ... | 144 | 0 | 144 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.019998 | ... | ... | 139 | 0 | 139 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.019271 | ... | ... | 134 | 0 | 134 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.018543 | ... | ... | 129 | 0 | 129 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.017815 | ... | ... | 124 | 0 | 124 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.017087 | ... | ... | 119 | 0 | 119 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.01636 | ... | ... | 114 | 0 | 114 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.015632 | ... | ... | 109 | 0 | 109 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.014904 | ... | ... | 104 | 0 | 104 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.014176 | ... | ... | 99 | 0 | 99 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.013449 | ... | ... | 94 | 0 | 94 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.012721 | ... | ... | 89 | 0 | 89 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.011993 | ... | ... | 84 | 0 | 84 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.011265 | ... | ... | 79 | 0 | 79 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.010538 | ... | ... | 74 | 0 | 74 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.00981 | ... | ... | 69 | 0 | 69 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.009082 | ... | ... | 64 | 0 | 64 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.008354 | ... | ... | 59 | 0 | 59 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.007627 | ... | ... | 54 | 0 | 54 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.006899 | ... | ... | 49 | 0 | 49 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.006171 | ... | ... | 44 | 0 | 44 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.005443 | ... | ... | 39 | 0 | 39 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.004716 | ... | ... | 34 | 0 | 34 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.003988 | ... | ... | 29 | 0 | 29 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.00326 | ... | ... | 24 | 0 | 24 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.002533 | ... | ... | 19 | 0 | 19 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.001805 | ... | ... | 14 | 0 | 14 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0.001077 | ... | ... | 9.1 | 0 | 9.1 | 33500 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0.000349 | 2.9 | 2.9 | 4.7 | -1.8 | 2.9 | 34000 | 0.8 | 0 | 0.8 | ... | ... | 0 |
0 | ... | ... | 1.7 | 0 | 1.7 | 34500 | 2.8 | 0 | 2.8 | ... | ... | 0.000378 |
0 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 6.6 | 0 | 6.6 | ... | ... | 0.001106 |
0 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 11.3 | 0 | 11.3 | ... | ... | 0.001834 |
0 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 16.2 | 0 | 16.2 | ... | ... | 0.002562 |
0 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 21.2 | 0 | 21.2 | ... | ... | 0.003289 |
0 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 26.2 | 0 | 26.2 | ... | ... | 0.004017 |
0 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 31.2 | 0 | 31.2 | ... | ... | 0.004745 |
0 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 36.2 | 0 | 36.2 | ... | ... | 0.005473 |
0 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.2 | 0 | 41.2 | ... | ... | 0.0062 |
0 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.2 | 0 | 46.2 | ... | ... | 0.006928 |
0 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.2 | 0 | 51.2 | ... | ... | 0.007656 |
0 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.2 | 0 | 56.2 | ... | ... | 0.008384 |
0 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.2 | 0 | 61.2 | ... | ... | 0.009111 |
0 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.2 | 0 | 66.2 | ... | ... | 0.009839 |
0 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.2 | 0 | 71.2 | ... | ... | 0.010567 |
0 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.2 | 0 | 76.2 | ... | ... | 0.011295 |
0 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.2 | 0 | 81.2 | ... | ... | 0.012022 |
0 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.2 | 0 | 86.2 | ... | ... | 0.01275 |
0 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.2 | 0 | 91.2 | ... | ... | 0.013478 |
0 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.2 | 0 | 96.2 | ... | ... | 0.014205 |
0 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.2 | 0 | 101.2 | ... | ... | 0.014933 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.2 | 0 | 106.2 | ... | ... | 0.015661 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.2 | 0 | 111.2 | ... | ... | 0.016389 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.2 | 0 | 116.2 | ... | ... | 0.017116 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.2 | 0 | 121.2 | ... | ... | 0.017844 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.2 | 0 | 126.2 | ... | ... | 0.018572 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.2 | 0 | 131.2 | ... | ... | 0.0193 |
0 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.2 | 0 | 136.2 | ... | ... | 0.020027 |
0 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.2 | 0 | 141.2 | ... | ... | 0.020755 |
0 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.2 | 0 | 146.2 | ... | ... | 0.021483 |
0 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.2 | 0 | 151.2 | ... | ... | 0.022211 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.2 | 0 | 156.2 | ... | ... | 0.022938 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.2 | 0 | 161.2 | ... | ... | 0.023666 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.2 | 0 | 166.2 | ... | ... | 0.024394 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.2 | 0 | 171.2 | ... | ... | 0.025122 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.2 | 0 | 176.2 | ... | ... | 0.025849 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.2 | 0 | 181.2 | ... | ... | 0.026577 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.2 | 0 | 186.2 | ... | ... | 0.027305 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.2 | 0 | 191.2 | ... | ... | 0.028033 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.2 | 0 | 196.2 | ... | ... | 0.02876 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.2 | 0 | 201.2 | ... | ... | 0.029488 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.2 | 0 | 206.2 | ... | ... | 0.030216 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.2 | 0 | 211.2 | ... | ... | 0.030943 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.2 | 0 | 216.2 | ... | ... | 0.031671 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.2 | 0 | 221.2 | ... | ... | 0.032399 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.2 | 0 | 226.2 | ... | ... | 0.033127 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.2 | 0 | 231.2 | ... | ... | 0.033854 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.2 | 0 | 236.2 | ... | ... | 0.034582 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.2 | 0 | 241.2 | ... | ... | 0.03531 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.2 | 0 | 246.2 | ... | ... | 0.036038 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.2 | 0 | 256.2 | ... | ... | 0.037493 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.2 | 0 | 266.2 | ... | ... | 0.038949 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.2 | 0 | 276.2 | ... | ... | 0.040404 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.2 | 0 | 286.2 | ... | ... | 0.04186 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.2 | 0 | 296.2 | ... | ... | 0.043315 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.2 | 0 | 306.2 | ... | ... | 0.044771 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.2 | 0 | 316.2 | ... | ... | 0.046226 |
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.