Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.011826 | ... | ... | 25.775 | 0 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008404 |
-0.011387 | ... | ... | 24.775 | 0 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008359 |
-0.010944 | ... | ... | 23.775 | 0 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008312 |
-0.010498 | ... | ... | 22.775 | 0 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.008261 |
-0.01005 | ... | ... | 21.775 | 0 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008206 |
-0.009599 | ... | ... | 20.775 | 0 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008149 |
-0.009146 | ... | ... | 19.775 | 0 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008087 |
-0.008691 | ... | ... | 18.775 | 0 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.008023 |
-0.008235 | ... | ... | 17.775 | 0 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.007953 |
-0.007777 | ... | ... | 16.775 | 0 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.007879 |
-0.007318 | ... | ... | 15.775 | 0 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0078 |
-0.006858 | ... | ... | 14.775 | 0 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.007716 |
-0.006397 | ... | ... | 13.775 | 0 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007626 |
-0.005935 | ... | ... | 12.775 | 0 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.007528 |
-0.005473 | ... | ... | 11.775 | 0 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.007422 |
-0.005241 | ... | ... | 11.275 | 0 | 11.275 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.007366 |
-0.00501 | ... | ... | 10.775 | 0 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007308 |
-0.004778 | ... | ... | 10.275 | 0 | 10.275 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007246 |
-0.004546 | ... | ... | 9.775 | 0 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007182 |
-0.004314 | ... | ... | 9.275 | 0 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.007114 |
-0.004082 | ... | ... | 8.775 | 0 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.007043 |
-0.00385 | ... | ... | 8.275 | 0 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.006967 |
-0.003617 | ... | ... | 7.775 | 0 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006887 |
-0.003385 | ... | ... | 7.275 | 0 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.006802 |
-0.003153 | ... | ... | 6.775 | 0 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.006712 |
-0.00292 | ... | ... | 6.275 | 0 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.006614 |
-0.002688 | ... | ... | 5.775 | 0 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.006509 |
-0.002455 | ... | ... | 5.275 | 0 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.006394 |
-0.002223 | ... | ... | 4.775 | 0 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00627 |
-0.00199 | ... | ... | 4.275 | 0 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.006132 |
-0.001758 | ... | ... | 3.775 | 0 | 3.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005978 |
-0.001525 | ... | ... | 3.275 | 0 | 3.275 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005804 |
-0.001292 | ... | ... | 2.775 | 0 | 2.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005602 |
-0.001059 | ... | ... | 2.275 | 0 | 2.275 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005364 |
-0.000827 | ... | ... | 1.775 | 0 | 1.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005072 |
-0.000594 | ... | ... | 1.275 | 0 | 1.275 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004693 |
-0.000361 | ... | ... | 0.775 | 0 | 0.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004146 |
-0.000128 | ... | ... | 0.300 | -0.025 | 0.275 | 435000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003113 |
-0.002933 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.000105 |
-0.004074 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.725 | 0 | 0.725 | ... | ... | -0.000338 |
-0.004648 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.225 | 0 | 1.225 | ... | ... | -0.00057 |
-0.005039 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.725 | 0 | 1.725 | ... | ... | -0.000803 |
-0.005338 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.225 | 0 | 2.225 | ... | ... | -0.001036 |
-0.00558 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.725 | 0 | 2.725 | ... | ... | -0.001269 |
-0.005785 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.225 | 0 | 3.225 | ... | ... | -0.001502 |
-0.005961 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.725 | 0 | 3.725 | ... | ... | -0.001734 |
-0.006117 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.225 | 0 | 4.225 | ... | ... | -0.001967 |
-0.006257 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.725 | 0 | 4.725 | ... | ... | -0.0022 |
-0.006383 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.225 | 0 | 5.225 | ... | ... | -0.002432 |
-0.006498 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.725 | 0 | 5.725 | ... | ... | -0.002665 |
-0.006604 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.225 | 0 | 6.225 | ... | ... | -0.002897 |
-0.006703 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.725 | 0 | 6.725 | ... | ... | -0.00313 |
-0.006795 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | 0 | 7.225 | ... | ... | -0.003362 |
-0.00688 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | 0 | 7.725 | ... | ... | -0.003595 |
-0.006961 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | 0 | 8.225 | ... | ... | -0.003827 |
-0.007037 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | 0 | 8.725 | ... | ... | -0.00406 |
-0.007109 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | 0 | 9.225 | ... | ... | -0.004292 |
-0.007178 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | 0 | 9.725 | ... | ... | -0.004525 |
-0.007243 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | 0 | 10.225 | ... | ... | -0.004757 |
-0.007305 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | 0 | 10.725 | ... | ... | -0.004989 |
-0.007365 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | 0 | 11.225 | ... | ... | -0.005221 |
-0.007421 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | 0 | 11.725 | ... | ... | -0.005454 |
-0.007476 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | 0 | 12.225 | ... | ... | -0.005686 |
-0.007529 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | 0 | 12.725 | ... | ... | -0.005918 |
-0.007579 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | 0 | 13.225 | ... | ... | -0.00615 |
-0.007628 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | 0 | 13.725 | ... | ... | -0.006382 |
-0.007675 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | 0 | 14.225 | ... | ... | -0.006614 |
-0.007721 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | 0 | 14.725 | ... | ... | -0.006846 |
-0.007765 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | 0 | 15.225 | ... | ... | -0.007077 |
-0.007807 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | 0 | 15.725 | ... | ... | -0.007309 |
-0.007848 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | 0 | 16.225 | ... | ... | -0.007541 |
-0.007928 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | 0 | 17.225 | ... | ... | -0.008004 |
-0.008002 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | 0 | 18.225 | ... | ... | -0.008467 |
-0.008073 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | 0 | 19.225 | ... | ... | -0.00893 |
-0.00814 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | 0 | 20.225 | ... | ... | -0.009392 |
-0.008204 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | 0 | 21.225 | ... | ... | -0.009854 |
-0.008265 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | 0 | 22.225 | ... | ... | -0.010316 |
-0.008324 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | 0 | 23.225 | ... | ... | -0.010777 |
-0.00838 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | 0 | 24.225 | ... | ... | -0.011239 |
-0.008433 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | 0 | 25.225 | ... | ... | -0.0117 |
-0.008485 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | 0 | 26.225 | ... | ... | -0.012161 |
-0.008536 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | 0 | 27.225 | ... | ... | -0.012621 |
-0.008584 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | 0 | 28.225 | ... | ... | -0.013082 |
-0.00863 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | 0 | 29.225 | ... | ... | -0.013542 |
-0.008674 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | 0 | 30.225 | ... | ... | -0.014001 |
-0.008718 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | 0 | 31.225 | ... | ... | -0.014461 |
-0.00876 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | 0 | 32.225 | ... | ... | -0.01492 |
-0.0088 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | 0 | 33.225 | ... | ... | -0.015379 |
-0.008839 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | 0 | 34.225 | ... | ... | -0.015837 |
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.