Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.004829 | ... | ... | 45.025 | 0 | 45.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
-0.004799 | ... | ... | 44.025 | 0 | 44.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
-0.004757 | ... | ... | 43.025 | 0 | 43.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
-0.004704 | ... | ... | 42.025 | 0 | 42.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
-0.004644 | ... | ... | 41.025 | 0 | 41.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
-0.004576 | ... | ... | 40.025 | 0 | 40.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
-0.004501 | ... | ... | 39.025 | 0 | 39.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
-0.004421 | ... | ... | 38.025 | 0 | 38.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000319 |
-0.004336 | ... | ... | 37.025 | 0 | 37.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
-0.004247 | ... | ... | 36.025 | 0 | 36.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
-0.004154 | ... | ... | 35.025 | 0 | 35.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
-0.004057 | ... | ... | 34.025 | 0 | 34.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
-0.003957 | ... | ... | 33.025 | 0 | 33.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
-0.003855 | ... | ... | 32.025 | 0 | 32.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
-0.00375 | ... | ... | 31.025 | 0 | 31.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
-0.003643 | ... | ... | 30.025 | 0 | 30.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
-0.003534 | ... | ... | 29.025 | 0 | 29.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
-0.003423 | ... | ... | 28.025 | 0 | 28.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
-0.003311 | ... | ... | 27.025 | 0 | 27.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
-0.003197 | ... | ... | 26.025 | 0 | 26.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
-0.003082 | ... | ... | 25.025 | 0 | 25.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
-0.002965 | ... | ... | 24.025 | 0 | 24.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
-0.002848 | ... | ... | 23.025 | 0 | 23.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
-0.002729 | ... | ... | 22.025 | 0 | 22.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
-0.00261 | ... | ... | 21.025 | 0 | 21.025 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
-0.00249 | ... | ... | 20.025 | 0 | 20.025 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
-0.002369 | ... | ... | 19.025 | 0 | 19.025 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
-0.002247 | ... | ... | 18.025 | 0 | 18.025 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
-0.002125 | ... | ... | 17.025 | 0 | 17.025 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
-0.002003 | ... | ... | 16.025 | 0 | 16.025 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000495 |
-0.00188 | ... | ... | 15.025 | 0 | 15.025 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000489 |
-0.001756 | ... | ... | 14.025 | 0 | 14.025 | 460000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000483 |
-0.001632 | ... | ... | 13.025 | 0 | 13.025 | 470000 | 0.050 | 0 | 0.050 | ... | ... | -0.000827 |
-0.001508 | ... | ... | 12.025 | 0 | 12.025 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.001389 |
-0.001767 | ... | ... | 11.075 | 0 | 11.075 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.001846 |
-0.002 | ... | ... | 10.125 | 0 | 10.125 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.002227 |
-0.002527 | ... | ... | 9.225 | 0 | 9.225 | 510000 | 0.300 | 0 | 0.300 | ... | ... | -0.002898 |
-0.002971 | ... | ... | 8.350 | -0.025 | 8.325 | 520000 | 0.425 | 0 | 0.425 | ... | ... | -0.003577 |
-0.00371 | ... | ... | 7.500 | 0 | 7.500 | 530000 | 0.575 | 0 | 0.575 | ... | ... | -0.004228 |
-0.004393 | ... | ... | 6.700 | 0 | 6.700 | 540000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.004821 |
-0.005088 | ... | ... | 5.950 | 0 | 5.950 | 550000 | 1 | 0 | 1 | ... | ... | -0.005518 |
-0.005657 | ... | ... | 5.250 | -0.025 | 5.225 | 560000 | 1.275 | 0 | 1.275 | ... | ... | -0.006062 |
-0.006228 | ... | ... | 4.575 | 0 | 4.575 | 570000 | ... | ... | 1.600 | ... | ... | -0.006517 |
-0.00668 | ... | ... | 3.975 | 0 | 3.975 | 580000 | 1.975 | -0.025 | 2 | ... | ... | -0.006854 |
-0.006996 | ... | ... | 3.425 | 0 | 3.425 | 590000 | 2.425 | 0 | 2.425 | ... | ... | -0.007116 |
-0.007166 | ... | ... | 2.950 | -0.025 | 2.925 | 600000 | 2.900 | -0.025 | 2.925 | ... | ... | -0.007168 |
-0.007254 | ... | ... | 2.500 | 0 | 2.500 | 610000 | 3.450 | 0 | 3.450 | ... | ... | -0.007136 |
-0.007145 | ... | ... | 2.100 | 0 | 2.100 | 620000 | 4.050 | 0 | 4.050 | ... | ... | -0.006973 |
-0.006917 | ... | ... | 1.775 | -0.025 | 1.750 | 630000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.006629 |
-0.006598 | ... | ... | 1.475 | -0.025 | 1.450 | 640000 | 5.375 | 0 | 5.375 | ... | ... | -0.006272 |
-0.006222 | ... | ... | 1.200 | 0 | 1.200 | 650000 | 6.100 | 0 | 6.100 | ... | ... | -0.005787 |
-0.005739 | ... | ... | 1 | -0.025 | 0.975 | 660000 | 6.875 | 0 | 6.875 | ... | ... | -0.005293 |
-0.00528 | ... | ... | 0.800 | 0 | 0.800 | 670000 | 7.675 | 0 | 7.675 | ... | ... | -0.004735 |
-0.004786 | ... | ... | 0.650 | 0 | 0.650 | 680000 | 8.500 | 0 | 8.500 | ... | ... | -0.004142 |
-0.004286 | ... | ... | 0.525 | 0 | 0.525 | 690000 | 9.375 | 0 | 9.375 | ... | ... | -0.003679 |
-0.003658 | ... | ... | 0.425 | -0.025 | 0.400 | 700000 | 10.250 | 0 | 10.250 | ... | ... | -0.003123 |
-0.003245 | ... | ... | 0.325 | 0 | 0.325 | 710000 | 11.175 | 0 | 11.175 | ... | ... | -0.002798 |
-0.00275 | ... | ... | 0.250 | 0 | 0.250 | 720000 | 12.100 | 0 | 12.100 | ... | ... | -0.002428 |
-0.002384 | ... | ... | 0.200 | 0 | 0.200 | 730000 | 13.050 | 0 | 13.050 | ... | ... | -0.002199 |
-0.001959 | ... | ... | 0.150 | 0 | 0.150 | 740000 | 14 | 0 | 14 | ... | ... | -0.001949 |
-0.001735 | ... | ... | 0.125 | 0 | 0.125 | 750000 | 14.975 | 0 | 14.975 | ... | ... | -0.001878 |
-0.001484 | ... | ... | 0.100 | 0 | 0.100 | 760000 | 15.975 | 0 | 15.975 | ... | ... | -0.002003 |
-0.001203 | ... | ... | 0.075 | 0 | 0.075 | 770000 | 16.975 | 0 | 16.975 | ... | ... | -0.002127 |
-0.000884 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 17.975 | 0 | 17.975 | ... | ... | -0.002251 |
-0.000894 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 18.975 | 0 | 18.975 | ... | ... | -0.002375 |
-0.000515 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 19.975 | 0 | 19.975 | ... | ... | -0.002499 |
-0.00052 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 20.975 | 0 | 20.975 | ... | ... | -0.002623 |
-0.000524 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 21.975 | 0 | 21.975 | ... | ... | -0.002746 |
-0.000529 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 22.975 | 0 | 22.975 | ... | ... | -0.002869 |
-0.0003 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 23.975 | 0 | 23.975 | ... | ... | -0.002993 |
-0.000302 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24.975 | 0 | 24.975 | ... | ... | -0.003115 |
-0.000304 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25.975 | 0 | 25.975 | ... | ... | -0.003238 |
-0.000305 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26.975 | 0 | 26.975 | ... | ... | -0.003361 |
-0.000307 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27.975 | 0 | 27.975 | ... | ... | -0.003483 |
-0.000309 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28.975 | 0 | 28.975 | ... | ... | -0.003605 |
-0.000311 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29.975 | 0 | 29.975 | ... | ... | -0.003727 |
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.