Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.007109 | ... | ... | 22.350 | 0.025 | 22.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
-0.006808 | ... | ... | 21.350 | 0.025 | 21.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
-0.006504 | ... | ... | 20.350 | 0.025 | 20.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
-0.006197 | ... | ... | 19.350 | 0.025 | 19.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
-0.005888 | ... | ... | 18.350 | 0.025 | 18.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
-0.005576 | ... | ... | 17.350 | 0.025 | 17.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
-0.005262 | ... | ... | 16.350 | 0.025 | 16.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
-0.004947 | ... | ... | 15.350 | 0.025 | 15.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00201 |
-0.00463 | ... | ... | 14.350 | 0.025 | 14.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
-0.004312 | ... | ... | 13.350 | 0.025 | 13.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
-0.003993 | ... | ... | 12.350 | 0.025 | 12.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
-0.003673 | ... | ... | 11.350 | 0.025 | 11.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00191 |
-0.003352 | ... | ... | 10.350 | 0.025 | 10.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
-0.003192 | ... | ... | 9.850 | 0.025 | 9.875 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001863 |
-0.003031 | ... | ... | 9.350 | 0.025 | 9.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
-0.00287 | ... | ... | 8.850 | 0.025 | 8.875 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
-0.002709 | ... | ... | 8.350 | 0.025 | 8.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
-0.002548 | ... | ... | 7.850 | 0.025 | 7.875 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
-0.002386 | ... | ... | 7.350 | 0.025 | 7.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001766 |
-0.002225 | ... | ... | 6.850 | 0.025 | 6.875 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
-0.002063 | ... | ... | 6.350 | 0.025 | 6.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001717 |
-0.001902 | ... | ... | 5.850 | 0.025 | 5.875 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.001691 |
-0.00174 | ... | ... | 5.350 | 0.025 | 5.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
-0.001579 | ... | ... | 4.850 | 0.025 | 4.875 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.00163 |
-0.001417 | ... | ... | 4.350 | 0.025 | 4.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
-0.001255 | ... | ... | 3.850 | 0.025 | 3.875 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
-0.001093 | ... | ... | 3.350 | 0.025 | 3.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
-0.000931 | ... | ... | 2.850 | 0.025 | 2.875 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
-0.000769 | ... | ... | 2.350 | 0.025 | 2.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001402 |
-0.000607 | ... | ... | 1.850 | 0.025 | 1.875 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.001329 |
-0.000445 | ... | ... | 1.350 | 0.025 | 1.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001237 |
-0.003023 | ... | ... | 0.900 | 0.025 | 0.925 | 395000 | 0.050 | 0 | 0.050 | ... | ... | -0.003008 |
-0.00488 | ... | ... | 0.525 | 0 | 0.525 | 400000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.0049 |
-0.005598 | ... | ... | 0.250 | 0 | 0.250 | 405000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.005589 |
-0.004354 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.004336 |
-0.001971 | ... | ... | 0.025 | 0 | 0.025 | 415000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.002055 |
-0.001286 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.000526 |
-0.001368 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.000688 |
-0.001433 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.625 | -0.025 | 2.650 | ... | ... | -0.00085 |
-0.001487 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.125 | -0.025 | 3.150 | ... | ... | -0.001012 |
-0.001535 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.625 | -0.025 | 3.650 | ... | ... | -0.001174 |
-0.001576 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.001336 |
-0.001613 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.001498 |
-0.001646 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.125 | -0.025 | 5.150 | ... | ... | -0.00166 |
-0.001677 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.625 | -0.025 | 5.650 | ... | ... | -0.001821 |
-0.001705 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.125 | -0.025 | 6.150 | ... | ... | -0.001983 |
-0.00173 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.002145 |
-0.001755 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.125 | -0.025 | 7.150 | ... | ... | -0.002306 |
-0.001777 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.002468 |
-0.001798 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.125 | -0.025 | 8.150 | ... | ... | -0.00263 |
-0.001818 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.002791 |
-0.001837 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.125 | -0.025 | 9.150 | ... | ... | -0.002952 |
-0.001855 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.625 | -0.025 | 9.650 | ... | ... | -0.003114 |
-0.001872 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.125 | -0.025 | 10.150 | ... | ... | -0.003275 |
-0.001888 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.625 | -0.025 | 10.650 | ... | ... | -0.003437 |
-0.001904 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.125 | -0.025 | 11.150 | ... | ... | -0.003598 |
-0.001919 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.625 | -0.025 | 11.650 | ... | ... | -0.003759 |
-0.001933 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.125 | -0.025 | 12.150 | ... | ... | -0.00392 |
-0.001947 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.625 | -0.025 | 12.650 | ... | ... | -0.004081 |
-0.00196 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.125 | -0.025 | 13.150 | ... | ... | -0.004242 |
-0.001972 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.625 | -0.025 | 13.650 | ... | ... | -0.004403 |
-0.001997 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.625 | -0.025 | 14.650 | ... | ... | -0.004725 |
-0.002019 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.625 | -0.025 | 15.650 | ... | ... | -0.005046 |
-0.00204 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.625 | -0.025 | 16.650 | ... | ... | -0.005367 |
-0.00206 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.625 | -0.025 | 17.650 | ... | ... | -0.005688 |
-0.002079 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.625 | -0.025 | 18.650 | ... | ... | -0.006008 |
-0.002097 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.625 | -0.025 | 19.650 | ... | ... | -0.006328 |
-0.002114 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.625 | -0.025 | 20.650 | ... | ... | -0.006648 |
-0.00213 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.625 | -0.025 | 21.650 | ... | ... | -0.006968 |
-0.002146 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.625 | -0.025 | 22.650 | ... | ... | -0.007287 |
-0.002161 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.625 | -0.025 | 23.650 | ... | ... | -0.007606 |
-0.002175 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.625 | -0.025 | 24.650 | ... | ... | -0.007924 |
-0.002189 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.625 | -0.025 | 25.650 | ... | ... | -0.008242 |
-0.002202 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.625 | -0.025 | 26.650 | ... | ... | -0.00856 |
-0.002215 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.625 | -0.025 | 27.650 | ... | ... | -0.008878 |
-0.002227 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.625 | -0.025 | 28.650 | ... | ... | -0.009195 |
-0.002239 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.625 | -0.025 | 29.650 | ... | ... | -0.009511 |
-0.00225 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.625 | -0.025 | 30.650 | ... | ... | -0.009828 |
-0.002261 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.625 | -0.025 | 31.650 | ... | ... | -0.010144 |
-0.002272 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.625 | -0.025 | 32.650 | ... | ... | -0.01046 |
-0.002282 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.625 | -0.025 | 33.650 | ... | ... | -0.010775 |
-0.002292 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.625 | -0.025 | 34.650 | ... | ... | -0.01109 |
-0.002302 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.625 | -0.025 | 35.650 | ... | ... | -0.011405 |
-0.002312 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.625 | -0.025 | 36.650 | ... | ... | -0.011719 |
-0.002321 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.625 | -0.025 | 37.650 | ... | ... | -0.012033 |
-0.00233 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.625 | -0.025 | 38.650 | ... | ... | -0.012346 |
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.