Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00679 | ... | ... | 22.350 | 0 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
-0.006504 | ... | ... | 21.350 | 0 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
-0.006214 | ... | ... | 20.350 | 0 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00183 |
-0.005921 | ... | ... | 19.350 | 0 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
-0.005626 | ... | ... | 18.350 | 0 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
-0.005328 | ... | ... | 17.350 | 0 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001785 |
-0.005028 | ... | ... | 16.350 | 0 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
-0.004727 | ... | ... | 15.350 | 0 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
-0.004424 | ... | ... | 14.350 | 0 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001731 |
-0.00412 | ... | ... | 13.350 | 0 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00171 |
-0.003814 | ... | ... | 12.350 | 0 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
-0.003508 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
-0.003201 | ... | ... | 10.350 | 0 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
-0.003047 | ... | ... | 9.850 | 0 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
-0.002894 | ... | ... | 9.350 | 0 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001606 |
-0.00274 | ... | ... | 8.850 | 0 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
-0.002585 | ... | ... | 8.350 | 0 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
-0.002431 | ... | ... | 7.850 | 0 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
-0.002277 | ... | ... | 7.350 | 0 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
-0.002122 | ... | ... | 6.850 | 0 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
-0.001968 | ... | ... | 6.350 | 0 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
-0.001813 | ... | ... | 5.850 | 0 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
-0.001658 | ... | ... | 5.350 | 0 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
-0.001503 | ... | ... | 4.850 | 0 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
-0.001349 | ... | ... | 4.350 | 0 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
-0.001194 | ... | ... | 3.850 | 0 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
-0.001039 | ... | ... | 3.350 | 0 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
-0.000884 | ... | ... | 2.850 | 0 | 2.850 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.00127 |
-0.000729 | ... | ... | 2.350 | 0 | 2.350 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001218 |
-0.000574 | ... | ... | 1.875 | -0.025 | 1.850 | 385000 | 0.025 | 0 | 0.025 | ... | ... | -0.001954 |
-0.003033 | ... | ... | 1.425 | -0.025 | 1.400 | 390000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002976 |
-0.004844 | ... | ... | 1.025 | -0.050 | 0.975 | 395000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004867 |
-0.006465 | ... | ... | 0.675 | -0.050 | 0.625 | 400000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006487 |
-0.006662 | ... | ... | 0.400 | -0.050 | 0.350 | 405000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.006652 |
-0.005618 | ... | ... | 0.225 | -0.050 | 0.175 | 410000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.005588 |
-0.003772 | ... | ... | 0.125 | -0.050 | 0.075 | 415000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.003784 |
-0.001898 | ... | ... | 0.050 | -0.025 | 0.025 | 420000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.002061 |
-0.001194 | ... | ... | 0.025 | -0.013 | 0.013 | 425000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.000667 |
-0.00125 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.650 | 0 | 2.650 | ... | ... | -0.000822 |
-0.001297 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.150 | 0 | 3.150 | ... | ... | -0.000977 |
-0.001338 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.650 | 0 | 3.650 | ... | ... | -0.001132 |
-0.001374 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0 | 4.150 | ... | ... | -0.001287 |
-0.001406 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0 | 4.650 | ... | ... | -0.001442 |
-0.001435 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0 | 5.150 | ... | ... | -0.001597 |
-0.001461 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0 | 5.650 | ... | ... | -0.001751 |
-0.001485 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0 | 6.150 | ... | ... | -0.001906 |
-0.001508 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0 | 6.650 | ... | ... | -0.002061 |
-0.001529 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0 | 7.150 | ... | ... | -0.002216 |
-0.001548 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0 | 7.650 | ... | ... | -0.00237 |
-0.001567 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0 | 8.150 | ... | ... | -0.002525 |
-0.001584 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0 | 8.650 | ... | ... | -0.00268 |
-0.0016 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0 | 9.150 | ... | ... | -0.002834 |
-0.001616 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0 | 9.650 | ... | ... | -0.002989 |
-0.001631 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0 | 10.150 | ... | ... | -0.003143 |
-0.001645 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0 | 10.650 | ... | ... | -0.003297 |
-0.001658 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0 | 11.150 | ... | ... | -0.003452 |
-0.001671 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0 | 11.650 | ... | ... | -0.003606 |
-0.001684 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0 | 12.150 | ... | ... | -0.00376 |
-0.001696 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0 | 12.650 | ... | ... | -0.003914 |
-0.001707 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0 | 13.150 | ... | ... | -0.004068 |
-0.001718 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0 | 13.650 | ... | ... | -0.004222 |
-0.001739 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0 | 14.650 | ... | ... | -0.00453 |
-0.001759 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0 | 15.650 | ... | ... | -0.004837 |
-0.001777 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0 | 16.650 | ... | ... | -0.005145 |
-0.001795 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0 | 17.650 | ... | ... | -0.005452 |
-0.001811 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0 | 18.650 | ... | ... | -0.005758 |
-0.001827 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0 | 19.650 | ... | ... | -0.006064 |
-0.001841 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0 | 20.650 | ... | ... | -0.00637 |
-0.001855 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0 | 21.650 | ... | ... | -0.006676 |
-0.001869 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0 | 22.650 | ... | ... | -0.006981 |
-0.001882 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0 | 23.650 | ... | ... | -0.007286 |
-0.001894 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0 | 24.650 | ... | ... | -0.007591 |
-0.001906 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0 | 25.650 | ... | ... | -0.007895 |
-0.001918 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0 | 26.650 | ... | ... | -0.008199 |
-0.001929 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0 | 27.650 | ... | ... | -0.008502 |
-0.001939 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0 | 28.650 | ... | ... | -0.008806 |
-0.00195 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0 | 29.650 | ... | ... | -0.009108 |
-0.00196 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0 | 30.650 | ... | ... | -0.009411 |
-0.001969 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0 | 31.650 | ... | ... | -0.009713 |
-0.001979 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0 | 32.650 | ... | ... | -0.010015 |
-0.001987 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0 | 33.650 | ... | ... | -0.010316 |
-0.001996 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0 | 34.650 | ... | ... | -0.010617 |
-0.002005 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0 | 35.650 | ... | ... | -0.010918 |
-0.002013 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0 | 36.650 | ... | ... | -0.011218 |
-0.002021 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0 | 37.650 | ... | ... | -0.011518 |
-0.002029 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0 | 38.650 | ... | ... | -0.011818 |
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.