Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.010462 | ... | ... | 25.300 | 0.200 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005338 |
-0.010072 | ... | ... | 24.300 | 0.200 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005309 |
-0.009678 | ... | ... | 23.300 | 0.200 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005279 |
-0.009281 | ... | ... | 22.300 | 0.200 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
-0.008881 | ... | ... | 21.300 | 0.200 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005211 |
-0.008478 | ... | ... | 20.300 | 0.200 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005174 |
-0.008074 | ... | ... | 19.300 | 0.200 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005134 |
-0.007668 | ... | ... | 18.300 | 0.200 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005092 |
-0.00726 | ... | ... | 17.300 | 0.200 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005047 |
-0.00685 | ... | ... | 16.300 | 0.200 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004999 |
-0.00644 | ... | ... | 15.300 | 0.200 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
-0.006028 | ... | ... | 14.300 | 0.200 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004894 |
-0.005615 | ... | ... | 13.300 | 0.200 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004835 |
-0.005202 | ... | ... | 12.300 | 0.200 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004772 |
-0.004788 | ... | ... | 11.300 | 0.200 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004703 |
-0.004581 | ... | ... | 10.800 | 0.200 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.004666 |
-0.004374 | ... | ... | 10.300 | 0.200 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004628 |
-0.004166 | ... | ... | 9.800 | 0.200 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.004588 |
-0.003958 | ... | ... | 9.300 | 0.200 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004546 |
-0.00375 | ... | ... | 8.800 | 0.200 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
-0.003543 | ... | ... | 8.300 | 0.200 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004454 |
-0.003335 | ... | ... | 7.800 | 0.200 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.004405 |
-0.003126 | ... | ... | 7.300 | 0.200 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004352 |
-0.002918 | ... | ... | 6.800 | 0.200 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004296 |
-0.00271 | ... | ... | 6.300 | 0.200 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004236 |
-0.002502 | ... | ... | 5.800 | 0.200 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004172 |
-0.002294 | ... | ... | 5.300 | 0.200 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
-0.002085 | ... | ... | 4.800 | 0.200 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.004025 |
-0.001877 | ... | ... | 4.300 | 0.200 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003941 |
-0.001668 | ... | ... | 3.800 | 0.200 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
-0.00146 | ... | ... | 3.300 | 0.200 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
-0.001251 | ... | ... | 2.800 | 0.200 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003624 |
-0.001043 | ... | ... | 2.300 | 0.200 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003484 |
-0.000834 | ... | ... | 1.800 | 0.200 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
-0.000626 | ... | ... | 1.300 | 0.200 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
-0.000417 | ... | ... | 0.800 | 0.200 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
-0.000209 | ... | ... | 0.325 | 0.175 | 0.500 | 430000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002347 |
-0.006796 | ... | ... | 0.050 | 0.100 | 0.150 | 435000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.006796 |
-0.00385 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.500 | -0.200 | 0.700 | ... | ... | -0.000209 |
-0.002813 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | -0.200 | 1.200 | ... | ... | -0.000417 |
-0.003103 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | -0.200 | 1.700 | ... | ... | -0.000626 |
-0.003316 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | -0.200 | 2.200 | ... | ... | -0.000834 |
-0.003484 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | -0.200 | 2.700 | ... | ... | -0.001043 |
-0.003624 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | -0.200 | 3.200 | ... | ... | -0.001252 |
-0.003744 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | -0.200 | 3.700 | ... | ... | -0.00146 |
-0.003848 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | -0.200 | 4.200 | ... | ... | -0.001669 |
-0.003942 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | -0.200 | 4.700 | ... | ... | -0.001877 |
-0.004026 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | -0.200 | 5.200 | ... | ... | -0.002085 |
-0.004102 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | -0.200 | 5.700 | ... | ... | -0.002294 |
-0.004172 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | -0.200 | 6.200 | ... | ... | -0.002502 |
-0.004237 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | -0.200 | 6.700 | ... | ... | -0.002711 |
-0.004297 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | -0.200 | 7.200 | ... | ... | -0.002919 |
-0.004353 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | -0.200 | 7.700 | ... | ... | -0.003127 |
-0.004406 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | -0.200 | 8.200 | ... | ... | -0.003335 |
-0.004456 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | -0.200 | 8.700 | ... | ... | -0.003544 |
-0.004502 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | -0.200 | 9.200 | ... | ... | -0.003752 |
-0.004547 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | -0.200 | 9.700 | ... | ... | -0.00396 |
-0.00459 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | -0.200 | 10.200 | ... | ... | -0.004168 |
-0.00463 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | -0.200 | 10.700 | ... | ... | -0.004376 |
-0.004668 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | -0.200 | 11.200 | ... | ... | -0.004584 |
-0.004705 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | -0.200 | 11.700 | ... | ... | -0.004792 |
-0.004741 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | -0.200 | 12.200 | ... | ... | -0.005 |
-0.004775 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | -0.200 | 12.700 | ... | ... | -0.005208 |
-0.004808 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | -0.200 | 13.200 | ... | ... | -0.005416 |
-0.004839 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | -0.200 | 13.700 | ... | ... | -0.005623 |
-0.004869 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | -0.200 | 14.200 | ... | ... | -0.005831 |
-0.004899 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | -0.200 | 14.700 | ... | ... | -0.006039 |
-0.004928 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | -0.200 | 15.200 | ... | ... | -0.006246 |
-0.004955 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | -0.200 | 15.700 | ... | ... | -0.006454 |
-0.004981 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | -0.200 | 16.200 | ... | ... | -0.006661 |
-0.005007 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | -0.200 | 16.700 | ... | ... | -0.006869 |
-0.005057 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | -0.200 | 17.700 | ... | ... | -0.007283 |
-0.005104 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | -0.200 | 18.700 | ... | ... | -0.007697 |
-0.005148 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | -0.200 | 19.700 | ... | ... | -0.008111 |
-0.00519 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | -0.200 | 20.700 | ... | ... | -0.008525 |
-0.00523 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | -0.200 | 21.700 | ... | ... | -0.008939 |
-0.005269 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | -0.200 | 22.700 | ... | ... | -0.009352 |
-0.005306 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | -0.200 | 23.700 | ... | ... | -0.009765 |
-0.005341 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | -0.200 | 24.700 | ... | ... | -0.010178 |
-0.005375 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | -0.200 | 25.700 | ... | ... | -0.01059 |
-0.005407 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | -0.200 | 26.700 | ... | ... | -0.011002 |
-0.005439 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | -0.200 | 27.700 | ... | ... | -0.011414 |
-0.005469 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | -0.200 | 28.700 | ... | ... | -0.011826 |
-0.005498 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | -0.200 | 29.700 | ... | ... | -0.012237 |
-0.005526 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | -0.200 | 30.700 | ... | ... | -0.012648 |
-0.005554 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | -0.200 | 31.700 | ... | ... | -0.013059 |
-0.00558 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | -0.200 | 32.700 | ... | ... | -0.013469 |
-0.005606 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | -0.200 | 33.700 | ... | ... | -0.013879 |
-0.005631 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | -0.200 | 34.700 | ... | ... | -0.014288 |
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.