Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006864 | ... | ... | 22.350 | 0 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
-0.006574 | ... | ... | 21.350 | 0 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
-0.006281 | ... | ... | 20.350 | 0 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001891 |
-0.005985 | ... | ... | 19.350 | 0 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
-0.005686 | ... | ... | 18.350 | 0 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
-0.005385 | ... | ... | 17.350 | 0 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
-0.005082 | ... | ... | 16.350 | 0 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
-0.004777 | ... | ... | 15.350 | 0 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
-0.004471 | ... | ... | 14.350 | 0 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001788 |
-0.004163 | ... | ... | 13.350 | 0 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
-0.003855 | ... | ... | 12.350 | 0 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
-0.003545 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
-0.003235 | ... | ... | 10.350 | 0 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
-0.00308 | ... | ... | 9.850 | 0 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
-0.002924 | ... | ... | 9.350 | 0 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
-0.002769 | ... | ... | 8.850 | 0 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
-0.002613 | ... | ... | 8.350 | 0 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
-0.002457 | ... | ... | 7.850 | 0 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
-0.002301 | ... | ... | 7.350 | 0 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
-0.002145 | ... | ... | 6.850 | 0 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
-0.001988 | ... | ... | 6.350 | 0 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
-0.001832 | ... | ... | 5.850 | 0 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.00152 |
-0.001676 | ... | ... | 5.350 | 0 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
-0.001519 | ... | ... | 4.850 | 0 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.001465 |
-0.001363 | ... | ... | 4.350 | 0 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
-0.001206 | ... | ... | 3.850 | 0 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
-0.00105 | ... | ... | 3.350 | 0 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
-0.000893 | ... | ... | 2.850 | 0 | 2.850 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
-0.000736 | ... | ... | 2.350 | 0 | 2.350 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001258 |
-0.00058 | ... | ... | 1.875 | -0.025 | 1.850 | 385000 | 0.025 | 0 | 0.025 | ... | ... | -0.002019 |
-0.003133 | ... | ... | 1.425 | -0.025 | 1.400 | 390000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003075 |
-0.005007 | ... | ... | 1.025 | -0.050 | 0.975 | 395000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.00503 |
-0.006682 | ... | ... | 0.675 | -0.050 | 0.625 | 400000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006705 |
-0.006886 | ... | ... | 0.400 | -0.050 | 0.350 | 405000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.006876 |
-0.005807 | ... | ... | 0.225 | -0.050 | 0.175 | 410000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.005777 |
-0.003899 | ... | ... | 0.125 | -0.050 | 0.075 | 415000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.003911 |
-0.001961 | ... | ... | 0.050 | -0.025 | 0.025 | 420000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.002125 |
-0.001234 | ... | ... | 0.025 | -0.013 | 0.013 | 425000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.000674 |
-0.001292 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.650 | 0 | 2.650 | ... | ... | -0.00083 |
-0.001341 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.150 | 0 | 3.150 | ... | ... | -0.000987 |
-0.001383 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.650 | 0 | 3.650 | ... | ... | -0.001144 |
-0.00142 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0 | 4.150 | ... | ... | -0.0013 |
-0.001453 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0 | 4.650 | ... | ... | -0.001457 |
-0.001483 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0 | 5.150 | ... | ... | -0.001613 |
-0.00151 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0 | 5.650 | ... | ... | -0.00177 |
-0.001535 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0 | 6.150 | ... | ... | -0.001926 |
-0.001558 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0 | 6.650 | ... | ... | -0.002083 |
-0.00158 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0 | 7.150 | ... | ... | -0.002239 |
-0.0016 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0 | 7.650 | ... | ... | -0.002395 |
-0.001619 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0 | 8.150 | ... | ... | -0.002552 |
-0.001637 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0 | 8.650 | ... | ... | -0.002708 |
-0.001654 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0 | 9.150 | ... | ... | -0.002864 |
-0.00167 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0 | 9.650 | ... | ... | -0.00302 |
-0.001685 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0 | 10.150 | ... | ... | -0.003176 |
-0.0017 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0 | 10.650 | ... | ... | -0.003332 |
-0.001714 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0 | 11.150 | ... | ... | -0.003488 |
-0.001727 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0 | 11.650 | ... | ... | -0.003644 |
-0.00174 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0 | 12.150 | ... | ... | -0.0038 |
-0.001752 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0 | 12.650 | ... | ... | -0.003956 |
-0.001764 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0 | 13.150 | ... | ... | -0.004111 |
-0.001775 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0 | 13.650 | ... | ... | -0.004267 |
-0.001797 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0 | 14.650 | ... | ... | -0.004578 |
-0.001817 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0 | 15.650 | ... | ... | -0.004889 |
-0.001836 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0 | 16.650 | ... | ... | -0.005199 |
-0.001854 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0 | 17.650 | ... | ... | -0.005509 |
-0.001871 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0 | 18.650 | ... | ... | -0.005819 |
-0.001888 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0 | 19.650 | ... | ... | -0.006129 |
-0.001903 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0 | 20.650 | ... | ... | -0.006438 |
-0.001917 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0 | 21.650 | ... | ... | -0.006747 |
-0.001931 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0 | 22.650 | ... | ... | -0.007055 |
-0.001945 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0 | 23.650 | ... | ... | -0.007364 |
-0.001958 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0 | 24.650 | ... | ... | -0.007671 |
-0.00197 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0 | 25.650 | ... | ... | -0.007979 |
-0.001982 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0 | 26.650 | ... | ... | -0.008286 |
-0.001993 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0 | 27.650 | ... | ... | -0.008593 |
-0.002004 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0 | 28.650 | ... | ... | -0.008899 |
-0.002015 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0 | 29.650 | ... | ... | -0.009206 |
-0.002025 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0 | 30.650 | ... | ... | -0.009511 |
-0.002035 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0 | 31.650 | ... | ... | -0.009817 |
-0.002045 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0 | 32.650 | ... | ... | -0.010122 |
-0.002054 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0 | 33.650 | ... | ... | -0.010427 |
-0.002063 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0 | 34.650 | ... | ... | -0.010731 |
-0.002072 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0 | 35.650 | ... | ... | -0.011035 |
-0.00208 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0 | 36.650 | ... | ... | -0.011339 |
-0.002089 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0 | 37.650 | ... | ... | -0.011642 |
-0.002097 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0 | 38.650 | ... | ... | -0.011945 |
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.