Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012252 | ... | ... | 25.775 | -0.025 | 25.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.009804 |
-0.011795 | ... | ... | 24.775 | -0.025 | 24.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.009752 |
-0.011336 | ... | ... | 23.775 | -0.025 | 23.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.009696 |
-0.010873 | ... | ... | 22.775 | -0.025 | 22.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.009637 |
-0.010407 | ... | ... | 21.775 | -0.025 | 21.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009573 |
-0.00994 | ... | ... | 20.775 | -0.025 | 20.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.009506 |
-0.009469 | ... | ... | 19.775 | -0.025 | 19.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.009434 |
-0.008997 | ... | ... | 18.775 | -0.025 | 18.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.009358 |
-0.008524 | ... | ... | 17.775 | -0.025 | 17.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.009277 |
-0.008049 | ... | ... | 16.775 | -0.025 | 16.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.009191 |
-0.007573 | ... | ... | 15.775 | -0.025 | 15.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.009099 |
-0.007096 | ... | ... | 14.775 | -0.025 | 14.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.009 |
-0.006618 | ... | ... | 13.775 | -0.025 | 13.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008894 |
-0.006139 | ... | ... | 12.775 | -0.025 | 12.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008781 |
-0.00566 | ... | ... | 11.775 | -0.025 | 11.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008657 |
-0.00542 | ... | ... | 11.275 | -0.025 | 11.250 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.008591 |
-0.00518 | ... | ... | 10.775 | -0.025 | 10.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008523 |
-0.00494 | ... | ... | 10.275 | -0.025 | 10.250 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.008451 |
-0.004699 | ... | ... | 9.775 | -0.025 | 9.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008375 |
-0.004459 | ... | ... | 9.275 | -0.025 | 9.250 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.008296 |
-0.004218 | ... | ... | 8.775 | -0.025 | 8.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008213 |
-0.003978 | ... | ... | 8.275 | -0.025 | 8.250 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.008125 |
-0.003737 | ... | ... | 7.775 | -0.025 | 7.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008031 |
-0.003496 | ... | ... | 7.275 | -0.025 | 7.250 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.007931 |
-0.003256 | ... | ... | 6.775 | -0.025 | 6.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007825 |
-0.003015 | ... | ... | 6.275 | -0.025 | 6.250 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007711 |
-0.002774 | ... | ... | 5.775 | -0.025 | 5.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.007588 |
-0.002533 | ... | ... | 5.275 | -0.025 | 5.250 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.007454 |
-0.002291 | ... | ... | 4.775 | -0.025 | 4.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.007307 |
-0.00205 | ... | ... | 4.275 | -0.025 | 4.250 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.007146 |
-0.001809 | ... | ... | 3.775 | -0.025 | 3.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006965 |
-0.001568 | ... | ... | 3.275 | -0.025 | 3.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00676 |
-0.001327 | ... | ... | 2.775 | -0.025 | 2.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006524 |
-0.001086 | ... | ... | 2.275 | -0.025 | 2.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006243 |
-0.000844 | ... | ... | 1.775 | -0.025 | 1.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005899 |
-0.000603 | ... | ... | 1.275 | -0.025 | 1.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00545 |
-0.000362 | ... | ... | 0.775 | -0.025 | 0.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
-0.000121 | ... | ... | 0.275 | -0.025 | 0.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003532 |
-0.003532 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.000121 |
-0.004796 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.000362 |
-0.00545 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.250 | 0.025 | 1.225 | ... | ... | -0.000603 |
-0.005899 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.750 | 0.025 | 1.725 | ... | ... | -0.000844 |
-0.006243 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.001086 |
-0.006524 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.750 | 0.025 | 2.725 | ... | ... | -0.001327 |
-0.00676 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.250 | 0.025 | 3.225 | ... | ... | -0.001568 |
-0.006965 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.750 | 0.025 | 3.725 | ... | ... | -0.001809 |
-0.007146 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.250 | 0.025 | 4.225 | ... | ... | -0.00205 |
-0.007308 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.750 | 0.025 | 4.725 | ... | ... | -0.002292 |
-0.007454 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.250 | 0.025 | 5.225 | ... | ... | -0.002533 |
-0.007588 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.750 | 0.025 | 5.725 | ... | ... | -0.002774 |
-0.007711 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.250 | 0.025 | 6.225 | ... | ... | -0.003015 |
-0.007826 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.750 | 0.025 | 6.725 | ... | ... | -0.003256 |
-0.007933 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.250 | 0.025 | 7.225 | ... | ... | -0.003497 |
-0.008032 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.750 | 0.025 | 7.725 | ... | ... | -0.003738 |
-0.008127 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.250 | 0.025 | 8.225 | ... | ... | -0.003979 |
-0.008215 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.750 | 0.025 | 8.725 | ... | ... | -0.00422 |
-0.008299 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.250 | 0.025 | 9.225 | ... | ... | -0.004461 |
-0.008379 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.750 | 0.025 | 9.725 | ... | ... | -0.004701 |
-0.008454 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.004942 |
-0.008526 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.750 | 0.025 | 10.725 | ... | ... | -0.005183 |
-0.008596 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.005423 |
-0.008662 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.750 | 0.025 | 11.725 | ... | ... | -0.005664 |
-0.008726 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.250 | 0.025 | 12.225 | ... | ... | -0.005905 |
-0.008787 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.750 | 0.025 | 12.725 | ... | ... | -0.006145 |
-0.008846 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.250 | 0.025 | 13.225 | ... | ... | -0.006386 |
-0.008902 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.750 | 0.025 | 13.725 | ... | ... | -0.006626 |
-0.008957 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.250 | 0.025 | 14.225 | ... | ... | -0.006866 |
-0.009011 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.750 | 0.025 | 14.725 | ... | ... | -0.007107 |
-0.009062 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.250 | 0.025 | 15.225 | ... | ... | -0.007347 |
-0.009111 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.750 | 0.025 | 15.725 | ... | ... | -0.007587 |
-0.009159 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.250 | 0.025 | 16.225 | ... | ... | -0.007827 |
-0.009252 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.250 | 0.025 | 17.225 | ... | ... | -0.008307 |
-0.009339 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.250 | 0.025 | 18.225 | ... | ... | -0.008787 |
-0.009421 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.250 | 0.025 | 19.225 | ... | ... | -0.009267 |
-0.009499 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.009747 |
-0.009574 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.250 | 0.025 | 21.225 | ... | ... | -0.010226 |
-0.009645 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.250 | 0.025 | 22.225 | ... | ... | -0.010705 |
-0.009714 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.250 | 0.025 | 23.225 | ... | ... | -0.011183 |
-0.009779 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.250 | 0.025 | 24.225 | ... | ... | -0.011661 |
-0.009841 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.250 | 0.025 | 25.225 | ... | ... | -0.012139 |
-0.009901 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.250 | 0.025 | 26.225 | ... | ... | -0.012617 |
-0.00996 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.250 | 0.025 | 27.225 | ... | ... | -0.013094 |
-0.010016 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.250 | 0.025 | 28.225 | ... | ... | -0.013572 |
-0.01007 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.014048 |
-0.010122 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.250 | 0.025 | 30.225 | ... | ... | -0.014525 |
-0.010172 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.250 | 0.025 | 31.225 | ... | ... | -0.015001 |
-0.010222 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.250 | 0.025 | 32.225 | ... | ... | -0.015477 |
-0.010268 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.250 | 0.025 | 33.225 | ... | ... | -0.015953 |
-0.010314 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.250 | 0.025 | 34.225 | ... | ... | -0.016428 |
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.