Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.0287 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.01186 |
0.027976 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011819 |
0.027252 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011778 |
0.026527 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011735 |
0.025803 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011691 |
0.025078 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011645 |
0.024354 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011597 |
0.02363 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011547 |
0.022905 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011496 |
0.022181 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011443 |
0.021457 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011387 |
0.020732 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.01133 |
0.020008 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011271 |
0.019283 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011209 |
0.018559 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011144 |
0.017835 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011076 |
0.01711 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011006 |
0.016386 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010932 |
0.015661 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010855 |
0.014937 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010776 |
0.014213 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01069 |
0.013488 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010601 |
0.012764 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010508 |
0.012039 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.010408 |
0.011315 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.010303 |
0.010591 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018044 |
0.009866 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.017812 |
0.009142 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.024366 |
0.008417 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.030142 |
0.007693 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.029582 |
0.006969 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.039753 |
0.006244 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.4 | -0.04833 |
0.00552 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 0.8 | -0.4 | 1.1 | 0.8 | 0.8 | -0.074974 |
0.004795 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.1 | -0.8 | 1.8 | 1.3 | 0.8 | -0.092105 |
0.004071 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 1.1 | -1.7 | 2.8 | 2.3 | 1.1 | -0.090863 |
0.003347 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 2.3 | -2 | 4.3 | 3.8 | 1.6 | -0.1409 |
0.002622 | 17 | 17 | 10.2 | 6.8 | 17 | 34500 | 3.1 | -3.1 | 6.2 | 5.9 | 2.8 | -0.162157 |
-0.227793 | 19 | 11.1 | 7.7 | 11.3 | 19 | 35000 | 5 | -3.7 | 8.7 | 7.5 | 3.7 | -0.203428 |
-0.061813 | 9.2 | 7.1 | 5.7 | 3.6 | 9.2 | 35500 | 5.5 | -6.2 | 11.7 | 7.6 | 5.5 | -0.188864 |
-0.227872 | 11.8 | 5.2 | 4.1 | 7.7 | 11.8 | 36000 | 8.7 | -6.4 | 15.1 | 8.7 | 7.5 | -0.22695 |
-0.218827 | 8.8 | 6.6 | 3 | 5.9 | 8.8 | 36500 | 10.1 | -8.9 | 18.9 | 10.6 | 10.1 | -0.203931 |
-0.231435 | 8.5 | 2.3 | 2.1 | 5.4 | 7.5 | 37000 | 23.1 | 0 | 23.1 | ... | ... | -0.432925 |
-0.242258 | 6.7 | 2.2 | 1.5 | 5.2 | 6.7 | 37500 | 27.5 | 0 | 27.5 | ... | ... | -0.460239 |
-0.19352 | 5.2 | 1.6 | 1.1 | 3.1 | 4.2 | 38000 | 32 | 0 | 32 | ... | ... | -0.485442 |
-0.197921 | 3.8 | 1.6 | 0.8 | 3 | 3.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | -0.509923 |
-0.173772 | 2.9 | 0.8 | 0.6 | 2.3 | 2.9 | 39000 | 41.5 | 0 | 41.5 | ... | ... | -0.533517 |
-0.136002 | 2.4 | 0.8 | 0.4 | 1.5 | 1.9 | 39500 | 46.4 | 0 | 46.4 | ... | ... | -0.55569 |
-0.116679 | 1.4 | 0.7 | 0.3 | 1.1 | 1.4 | 40000 | 51.2 | 0 | 51.2 | ... | ... | -0.57559 |
-0.114736 | 1.3 | 1.3 | 0.3 | 1.1 | 1.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | -0.596431 |
-0.039532 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 41000 | 61.1 | 0 | 61.1 | ... | ... | -0.615738 |
-0.023439 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | -0.633706 |
-0.023876 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | -0.652062 |
-0.017502 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | -0.667841 |
-0.017758 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | -0.684319 |
-0.025 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 43500 | 86 | 0 | 86 | ... | ... | -0.70002 |
-0.01028 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | -0.715018 |
-0.010386 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | -0.729379 |
-0.010487 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | -0.743155 |
-0.010585 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | -0.756401 |
-0.010675 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | -0.769154 |
-0.010761 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | -0.781454 |
-0.010844 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | -0.793334 |
-0.010923 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | -0.804824 |
-0.010998 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | -0.815952 |
-0.011071 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | -0.826738 |
-0.011141 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | -0.837206 |
-0.011206 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | -0.847378 |
-0.011271 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | -0.857267 |
-0.011334 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | -0.866892 |
-0.011395 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | -0.876269 |
-0.011452 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | -0.885408 |
-0.011507 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | -0.894323 |
-0.011561 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | -0.903027 |
-0.011614 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | -0.91153 |
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.