Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.012259 | ... | ... | 25.775 | 0 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.009806 |
-0.011803 | ... | ... | 24.775 | 0 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.009753 |
-0.011343 | ... | ... | 23.775 | 0 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.009698 |
-0.010881 | ... | ... | 22.775 | 0 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.009638 |
-0.010416 | ... | ... | 21.775 | 0 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009575 |
-0.009948 | ... | ... | 20.775 | 0 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.009508 |
-0.009478 | ... | ... | 19.775 | 0 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.009436 |
-0.009006 | ... | ... | 18.775 | 0 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
-0.008533 | ... | ... | 17.775 | 0 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.009279 |
-0.008058 | ... | ... | 16.775 | 0 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.009193 |
-0.007582 | ... | ... | 15.775 | 0 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.009101 |
-0.007106 | ... | ... | 14.775 | 0 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.009002 |
-0.006628 | ... | ... | 13.775 | 0 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008897 |
-0.006149 | ... | ... | 12.775 | 0 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008783 |
-0.00567 | ... | ... | 11.775 | 0 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00866 |
-0.00543 | ... | ... | 11.275 | 0 | 11.275 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.008595 |
-0.00519 | ... | ... | 10.775 | 0 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008527 |
-0.00495 | ... | ... | 10.275 | 0 | 10.275 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
-0.00471 | ... | ... | 9.775 | 0 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008379 |
-0.004469 | ... | ... | 9.275 | 0 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.0083 |
-0.004229 | ... | ... | 8.775 | 0 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008217 |
-0.003988 | ... | ... | 8.275 | 0 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.008129 |
-0.003748 | ... | ... | 7.775 | 0 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008036 |
-0.003507 | ... | ... | 7.275 | 0 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.007936 |
-0.003266 | ... | ... | 6.775 | 0 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007831 |
-0.003026 | ... | ... | 6.275 | 0 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007716 |
-0.002785 | ... | ... | 5.775 | 0 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.007594 |
-0.002544 | ... | ... | 5.275 | 0 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.007461 |
-0.002303 | ... | ... | 4.775 | 0 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.007315 |
-0.002062 | ... | ... | 4.275 | 0 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.007154 |
-0.001821 | ... | ... | 3.775 | 0 | 3.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006975 |
-0.00158 | ... | ... | 3.275 | 0 | 3.275 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.006771 |
-0.001338 | ... | ... | 2.775 | 0 | 2.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006537 |
-0.001097 | ... | ... | 2.275 | 0 | 2.275 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006259 |
-0.000856 | ... | ... | 1.775 | 0 | 1.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005918 |
-0.000615 | ... | ... | 1.275 | 0 | 1.275 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005476 |
-0.000374 | ... | ... | 0.775 | 0 | 0.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
-0.000133 | ... | ... | 0.300 | -0.025 | 0.275 | 435000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003633 |
-0.003422 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.000109 |
-0.004754 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.725 | 0 | 0.725 | ... | ... | -0.00035 |
-0.005423 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.225 | 0 | 1.225 | ... | ... | -0.000591 |
-0.005879 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.725 | 0 | 1.725 | ... | ... | -0.000832 |
-0.006228 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.225 | 0 | 2.225 | ... | ... | -0.001073 |
-0.006511 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.725 | 0 | 2.725 | ... | ... | -0.001314 |
-0.006749 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.225 | 0 | 3.225 | ... | ... | -0.001555 |
-0.006955 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.725 | 0 | 3.725 | ... | ... | -0.001797 |
-0.007137 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.225 | 0 | 4.225 | ... | ... | -0.002038 |
-0.0073 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.725 | 0 | 4.725 | ... | ... | -0.002279 |
-0.007447 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.225 | 0 | 5.225 | ... | ... | -0.00252 |
-0.007582 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.725 | 0 | 5.725 | ... | ... | -0.002761 |
-0.007705 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.225 | 0 | 6.225 | ... | ... | -0.003002 |
-0.00782 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.725 | 0 | 6.725 | ... | ... | -0.003243 |
-0.007927 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | 0 | 7.225 | ... | ... | -0.003484 |
-0.008027 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | 0 | 7.725 | ... | ... | -0.003725 |
-0.008122 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | 0 | 8.225 | ... | ... | -0.003965 |
-0.00821 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | 0 | 8.725 | ... | ... | -0.004206 |
-0.008295 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | 0 | 9.225 | ... | ... | -0.004447 |
-0.008375 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | 0 | 9.725 | ... | ... | -0.004688 |
-0.00845 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | 0 | 10.225 | ... | ... | -0.004928 |
-0.008523 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | 0 | 10.725 | ... | ... | -0.005169 |
-0.008593 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | 0 | 11.225 | ... | ... | -0.005409 |
-0.008659 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | 0 | 11.725 | ... | ... | -0.00565 |
-0.008723 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | 0 | 12.225 | ... | ... | -0.00589 |
-0.008784 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | 0 | 12.725 | ... | ... | -0.006131 |
-0.008843 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | 0 | 13.225 | ... | ... | -0.006371 |
-0.0089 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | 0 | 13.725 | ... | ... | -0.006612 |
-0.008955 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | 0 | 14.225 | ... | ... | -0.006852 |
-0.009008 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | 0 | 14.725 | ... | ... | -0.007092 |
-0.00906 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | 0 | 15.225 | ... | ... | -0.007332 |
-0.009109 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | 0 | 15.725 | ... | ... | -0.007572 |
-0.009157 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | 0 | 16.225 | ... | ... | -0.007812 |
-0.009249 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | 0 | 17.225 | ... | ... | -0.008292 |
-0.009337 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | 0 | 18.225 | ... | ... | -0.008772 |
-0.009419 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | 0 | 19.225 | ... | ... | -0.009252 |
-0.009498 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | 0 | 20.225 | ... | ... | -0.009731 |
-0.009572 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | 0 | 21.225 | ... | ... | -0.01021 |
-0.009644 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | 0 | 22.225 | ... | ... | -0.010689 |
-0.009712 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | 0 | 23.225 | ... | ... | -0.011167 |
-0.009778 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | 0 | 24.225 | ... | ... | -0.011645 |
-0.00984 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | 0 | 25.225 | ... | ... | -0.012123 |
-0.0099 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | 0 | 26.225 | ... | ... | -0.012601 |
-0.009959 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | 0 | 27.225 | ... | ... | -0.013078 |
-0.010015 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | 0 | 28.225 | ... | ... | -0.013555 |
-0.010068 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | 0 | 29.225 | ... | ... | -0.014031 |
-0.010121 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | 0 | 30.225 | ... | ... | -0.014508 |
-0.010171 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | 0 | 31.225 | ... | ... | -0.014984 |
-0.01022 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | 0 | 32.225 | ... | ... | -0.01546 |
-0.010267 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | 0 | 33.225 | ... | ... | -0.015935 |
-0.010313 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | 0 | 34.225 | ... | ... | -0.016411 |
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.