Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.027817 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011807 |
0.027092 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011765 |
0.026368 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011722 |
0.025643 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011678 |
0.024919 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011632 |
0.024195 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011583 |
0.02347 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011534 |
0.022746 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011483 |
0.022022 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011429 |
0.021297 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011373 |
0.020573 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011316 |
0.019848 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011256 |
0.019124 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011194 |
0.0184 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011128 |
0.017675 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01106 |
0.016951 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010989 |
0.016226 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010915 |
0.015502 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010838 |
0.014778 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010757 |
0.014053 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.01067 |
0.013329 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01058 |
0.012604 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010486 |
0.01188 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010385 |
0.011156 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.010278 |
0.010431 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.010163 |
0.009707 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.017758 |
0.008982 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.017504 |
0.008258 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.02388 |
0.007534 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | -0.029452 |
0.006809 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | -0.039546 |
0.006085 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | -0.052517 |
0.005361 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.5 | -0.2 | 0.7 | 0.5 | 0.5 | -0.055094 |
0.004636 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 0.8 | -0.4 | 1.1 | 0.8 | 0.8 | -0.07155 |
0.003912 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.3 | -0.6 | 1.8 | 1.3 | 1.3 | -0.098306 |
0.003187 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 2 | -0.9 | 2.8 | 2.3 | 2 | -0.125796 |
0.002463 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 3.2 | -1.1 | 4.3 | 3.8 | 3.2 | -0.162403 |
0.001739 | ... | ... | 10.2 | 0 | 10.2 | 34500 | 4.5 | -1.8 | 6.2 | 5.9 | 4.5 | -0.182643 |
-0.147056 | 11.1 | 11.1 | 7.7 | 3.4 | 11.1 | 35000 | 6.7 | -2 | 8.7 | 7.5 | 6.7 | -0.211546 |
-0.18329 | 9.2 | 7.1 | 5.7 | 3.6 | 9.2 | 35500 | 11.7 | 0 | 11.7 | ... | ... | -0.284406 |
-0.183562 | 6.9 | 5.2 | 4.1 | 2.7 | 6.8 | 36000 | 15.1 | 0 | 15.1 | ... | ... | -0.303255 |
-0.12131 | ... | ... | 3 | 0 | 3 | 36500 | 18.9 | 0 | 18.9 | ... | ... | -0.320236 |
-0.161665 | 4 | 2.3 | 2.1 | 1.5 | 3.6 | 37000 | 23.1 | 0 | 23.1 | ... | ... | -0.33499 |
-0.161874 | 3.1 | 2.2 | 1.5 | 1.6 | 3.1 | 37500 | 27.5 | 0 | 27.5 | ... | ... | -0.349026 |
-0.125303 | 2 | 1.6 | 1.1 | 0.8 | 1.9 | 38000 | 32 | 0 | 32 | ... | ... | -0.361874 |
-0.118162 | 1.6 | 1.6 | 0.8 | 0.8 | 1.6 | 38500 | 36.7 | 0 | 36.7 | ... | ... | -0.375104 |
-0.092032 | 1.1 | 0.8 | 0.6 | 0.5 | 1.1 | 39000 | 41.5 | 0 | 41.5 | ... | ... | -0.388467 |
-0.085611 | 0.9 | 0.8 | 0.4 | 0.5 | 0.9 | 39500 | 46.4 | 0 | 46.4 | ... | ... | -0.401215 |
-0.069609 | 0.7 | 0.7 | 0.3 | 0.4 | 0.7 | 40000 | 51.2 | 0 | 51.2 | ... | ... | -0.41218 |
-0.03449 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | -0.425142 |
-0.040629 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 41000 | 61.1 | 0 | 61.1 | ... | ... | -0.437008 |
-0.023967 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | -0.447916 |
-0.024363 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | -0.459917 |
-0.01781 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | -0.469294 |
-0.018043 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | -0.480028 |
-0.025392 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 43500 | 86 | 0 | 86 | ... | ... | -0.490254 |
-0.010409 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | -0.500018 |
-0.010508 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | -0.50937 |
-0.010605 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | -0.518343 |
-0.010694 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | -0.52697 |
-0.010779 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | -0.535281 |
-0.010861 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | -0.543301 |
-0.010939 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | -0.551053 |
-0.011014 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | -0.558553 |
-0.011086 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | -0.565822 |
-0.011155 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | -0.572877 |
-0.01122 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | -0.57973 |
-0.011284 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | -0.586392 |
-0.011347 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | -0.592878 |
-0.011407 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | -0.599197 |
-0.011464 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | -0.605359 |
-0.011519 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | -0.611373 |
-0.011573 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | -0.617248 |
-0.011626 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | -0.62299 |
-0.011678 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | -0.628605 |
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.