Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.010226 | ... | ... | 25.300 | 0.200 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004893 |
-0.009845 | ... | ... | 24.300 | 0.200 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004867 |
-0.009461 | ... | ... | 23.300 | 0.200 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004839 |
-0.009073 | ... | ... | 22.300 | 0.200 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004808 |
-0.008682 | ... | ... | 21.300 | 0.200 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
-0.00829 | ... | ... | 20.300 | 0.200 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
-0.007894 | ... | ... | 19.300 | 0.200 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004706 |
-0.007497 | ... | ... | 18.300 | 0.200 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
-0.007098 | ... | ... | 17.300 | 0.200 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004626 |
-0.006698 | ... | ... | 16.300 | 0.200 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
-0.006297 | ... | ... | 15.300 | 0.200 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
-0.005895 | ... | ... | 14.300 | 0.200 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004485 |
-0.005491 | ... | ... | 13.300 | 0.200 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004432 |
-0.005087 | ... | ... | 12.300 | 0.200 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004374 |
-0.004682 | ... | ... | 11.300 | 0.200 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
-0.004479 | ... | ... | 10.800 | 0.200 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.004277 |
-0.004277 | ... | ... | 10.300 | 0.200 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
-0.004074 | ... | ... | 9.800 | 0.200 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.004205 |
-0.003871 | ... | ... | 9.300 | 0.200 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
-0.003668 | ... | ... | 8.800 | 0.200 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.004126 |
-0.003464 | ... | ... | 8.300 | 0.200 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004083 |
-0.003261 | ... | ... | 7.800 | 0.200 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.004038 |
-0.003058 | ... | ... | 7.300 | 0.200 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003989 |
-0.002854 | ... | ... | 6.800 | 0.200 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
-0.002651 | ... | ... | 6.300 | 0.200 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003883 |
-0.002447 | ... | ... | 5.800 | 0.200 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
-0.002243 | ... | ... | 5.300 | 0.200 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003759 |
-0.002039 | ... | ... | 4.800 | 0.200 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.00369 |
-0.001835 | ... | ... | 4.300 | 0.200 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003613 |
-0.001632 | ... | ... | 3.800 | 0.200 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003527 |
-0.001428 | ... | ... | 3.300 | 0.200 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
-0.001224 | ... | ... | 2.800 | 0.200 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
-0.00102 | ... | ... | 2.300 | 0.200 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
-0.000816 | ... | ... | 1.800 | 0.200 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
-0.000612 | ... | ... | 1.300 | 0.200 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
-0.000408 | ... | ... | 0.800 | 0.200 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
-0.000204 | ... | ... | 0.325 | 0.175 | 0.500 | 430000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002151 |
-0.006228 | ... | ... | 0.050 | 0.100 | 0.150 | 435000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.006228 |
-0.003529 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.500 | -0.200 | 0.700 | ... | ... | -0.000204 |
-0.002578 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | -0.200 | 1.200 | ... | ... | -0.000408 |
-0.002844 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | -0.200 | 1.700 | ... | ... | -0.000612 |
-0.003039 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | -0.200 | 2.200 | ... | ... | -0.000816 |
-0.003194 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | -0.200 | 2.700 | ... | ... | -0.00102 |
-0.003322 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | -0.200 | 3.200 | ... | ... | -0.001224 |
-0.003431 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | -0.200 | 3.700 | ... | ... | -0.001428 |
-0.003528 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | -0.200 | 4.200 | ... | ... | -0.001632 |
-0.003613 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | -0.200 | 4.700 | ... | ... | -0.001836 |
-0.00369 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | -0.200 | 5.200 | ... | ... | -0.002039 |
-0.00376 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | -0.200 | 5.700 | ... | ... | -0.002243 |
-0.003824 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | -0.200 | 6.200 | ... | ... | -0.002447 |
-0.003883 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | -0.200 | 6.700 | ... | ... | -0.002651 |
-0.003939 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | -0.200 | 7.200 | ... | ... | -0.002855 |
-0.00399 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | -0.200 | 7.700 | ... | ... | -0.003058 |
-0.004039 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | -0.200 | 8.200 | ... | ... | -0.003262 |
-0.004084 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | -0.200 | 8.700 | ... | ... | -0.003466 |
-0.004127 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | -0.200 | 9.200 | ... | ... | -0.003669 |
-0.004168 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | -0.200 | 9.700 | ... | ... | -0.003873 |
-0.004207 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | -0.200 | 10.200 | ... | ... | -0.004076 |
-0.004244 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | -0.200 | 10.700 | ... | ... | -0.00428 |
-0.004279 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | -0.200 | 11.200 | ... | ... | -0.004483 |
-0.004313 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | -0.200 | 11.700 | ... | ... | -0.004686 |
-0.004345 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | -0.200 | 12.200 | ... | ... | -0.00489 |
-0.004377 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | -0.200 | 12.700 | ... | ... | -0.005093 |
-0.004407 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | -0.200 | 13.200 | ... | ... | -0.005296 |
-0.004435 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | -0.200 | 13.700 | ... | ... | -0.005499 |
-0.004463 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | -0.200 | 14.200 | ... | ... | -0.005702 |
-0.00449 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | -0.200 | 14.700 | ... | ... | -0.005905 |
-0.004517 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | -0.200 | 15.200 | ... | ... | -0.006108 |
-0.004542 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | -0.200 | 15.700 | ... | ... | -0.006311 |
-0.004566 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | -0.200 | 16.200 | ... | ... | -0.006514 |
-0.00459 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | -0.200 | 16.700 | ... | ... | -0.006717 |
-0.004635 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | -0.200 | 17.700 | ... | ... | -0.007122 |
-0.004678 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | -0.200 | 18.700 | ... | ... | -0.007527 |
-0.004719 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | -0.200 | 19.700 | ... | ... | -0.007932 |
-0.004758 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | -0.200 | 20.700 | ... | ... | -0.008337 |
-0.004794 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | -0.200 | 21.700 | ... | ... | -0.008741 |
-0.00483 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | -0.200 | 22.700 | ... | ... | -0.009145 |
-0.004864 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | -0.200 | 23.700 | ... | ... | -0.009549 |
-0.004896 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | -0.200 | 24.700 | ... | ... | -0.009952 |
-0.004926 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | -0.200 | 25.700 | ... | ... | -0.010355 |
-0.004956 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | -0.200 | 26.700 | ... | ... | -0.010758 |
-0.004985 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | -0.200 | 27.700 | ... | ... | -0.011161 |
-0.005013 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | -0.200 | 28.700 | ... | ... | -0.011563 |
-0.00504 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | -0.200 | 29.700 | ... | ... | -0.011965 |
-0.005066 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | -0.200 | 30.700 | ... | ... | -0.012367 |
-0.005091 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | -0.200 | 31.700 | ... | ... | -0.012768 |
-0.005115 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | -0.200 | 32.700 | ... | ... | -0.013169 |
-0.005138 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | -0.200 | 33.700 | ... | ... | -0.01357 |
-0.005161 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | -0.200 | 34.700 | ... | ... | -0.013971 |
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.