Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013328 | ... | ... | 25.750 | -0.150 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.014695 |
-0.012826 | ... | ... | 24.750 | -0.150 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.014616 |
-0.012321 | ... | ... | 23.750 | -0.150 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.014532 |
-0.011812 | ... | ... | 22.750 | -0.150 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.014441 |
-0.011301 | ... | ... | 21.750 | -0.150 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.014345 |
-0.010789 | ... | ... | 20.750 | -0.150 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.014244 |
-0.010274 | ... | ... | 19.750 | -0.150 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.014135 |
-0.009757 | ... | ... | 18.750 | -0.150 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.014021 |
-0.009238 | ... | ... | 17.750 | -0.150 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.013898 |
-0.008718 | ... | ... | 16.750 | -0.150 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.013767 |
-0.008197 | ... | ... | 15.750 | -0.150 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.013628 |
-0.007676 | ... | ... | 14.750 | -0.150 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.013478 |
-0.007153 | ... | ... | 13.750 | -0.150 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.013318 |
-0.00663 | ... | ... | 12.750 | -0.150 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.013146 |
-0.006106 | ... | ... | 11.750 | -0.150 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.012957 |
-0.005844 | ... | ... | 11.250 | -0.150 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.012858 |
-0.005581 | ... | ... | 10.750 | -0.150 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.012754 |
-0.005318 | ... | ... | 10.250 | -0.150 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.012644 |
-0.005055 | ... | ... | 9.750 | -0.150 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.01253 |
-0.004792 | ... | ... | 9.250 | -0.150 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012409 |
-0.004529 | ... | ... | 8.750 | -0.150 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012282 |
-0.004266 | ... | ... | 8.250 | -0.150 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.012147 |
-0.004003 | ... | ... | 7.750 | -0.150 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.012004 |
-0.00374 | ... | ... | 7.250 | -0.150 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.011852 |
-0.003477 | ... | ... | 6.750 | -0.150 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.011689 |
-0.003214 | ... | ... | 6.250 | -0.150 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011514 |
-0.002951 | ... | ... | 5.750 | -0.150 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.011324 |
-0.002688 | ... | ... | 5.250 | -0.150 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.011119 |
-0.002425 | ... | ... | 4.750 | -0.150 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.010892 |
-0.002161 | ... | ... | 4.250 | -0.150 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.010642 |
-0.001898 | ... | ... | 3.750 | -0.150 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.010361 |
-0.001635 | ... | ... | 3.250 | -0.150 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.010041 |
-0.001371 | ... | ... | 2.750 | -0.150 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.009669 |
-0.001108 | ... | ... | 2.250 | -0.150 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.009224 |
-0.000844 | ... | ... | 1.750 | -0.150 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008668 |
-0.00058 | ... | ... | 1.250 | -0.150 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007925 |
-0.000316 | ... | ... | 0.750 | -0.150 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006785 |
-0.006395 | ... | ... | 0.250 | -0.125 | 0.125 | 435000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.0064 |
-0.006071 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.000211 |
-0.007539 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0.150 | 0.750 | ... | ... | -0.000475 |
-0.0084 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0.150 | 1.250 | ... | ... | -0.000738 |
-0.009018 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0.150 | 1.750 | ... | ... | -0.001002 |
-0.009502 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.001266 |
-0.0099 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0.150 | 2.750 | ... | ... | -0.001529 |
-0.010239 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0.150 | 3.250 | ... | ... | -0.001793 |
-0.010534 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0.150 | 3.750 | ... | ... | -0.002056 |
-0.010796 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0.150 | 4.250 | ... | ... | -0.002319 |
-0.011031 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0.150 | 4.750 | ... | ... | -0.002583 |
-0.011245 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0.150 | 5.250 | ... | ... | -0.002846 |
-0.011441 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0.150 | 5.750 | ... | ... | -0.003109 |
-0.011621 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0.150 | 6.250 | ... | ... | -0.003373 |
-0.01179 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0.150 | 6.750 | ... | ... | -0.003636 |
-0.011946 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0.150 | 7.250 | ... | ... | -0.003899 |
-0.012093 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0.150 | 7.750 | ... | ... | -0.004162 |
-0.012232 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0.150 | 8.250 | ... | ... | -0.004425 |
-0.012362 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0.150 | 8.750 | ... | ... | -0.004688 |
-0.012486 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0.150 | 9.250 | ... | ... | -0.004951 |
-0.012604 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0.150 | 9.750 | ... | ... | -0.005214 |
-0.012716 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0.150 | 10.250 | ... | ... | -0.005478 |
-0.012823 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0.150 | 10.750 | ... | ... | -0.005741 |
-0.012926 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0.150 | 11.250 | ... | ... | -0.006004 |
-0.013024 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0.150 | 11.750 | ... | ... | -0.006267 |
-0.013118 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0.150 | 12.250 | ... | ... | -0.00653 |
-0.013209 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0.150 | 12.750 | ... | ... | -0.006793 |
-0.013296 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0.150 | 13.250 | ... | ... | -0.007056 |
-0.01338 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0.150 | 13.750 | ... | ... | -0.007319 |
-0.013462 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0.150 | 14.250 | ... | ... | -0.007581 |
-0.013541 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0.150 | 14.750 | ... | ... | -0.007844 |
-0.013617 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0.150 | 15.250 | ... | ... | -0.008107 |
-0.01369 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0.150 | 15.750 | ... | ... | -0.008369 |
-0.013761 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0.150 | 16.250 | ... | ... | -0.008632 |
-0.013899 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0.150 | 17.250 | ... | ... | -0.009157 |
-0.014029 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0.150 | 18.250 | ... | ... | -0.009681 |
-0.014151 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0.150 | 19.250 | ... | ... | -0.010205 |
-0.014268 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0.150 | 20.250 | ... | ... | -0.010729 |
-0.014379 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0.150 | 21.250 | ... | ... | -0.011252 |
-0.014485 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0.150 | 22.250 | ... | ... | -0.011775 |
-0.014587 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0.150 | 23.250 | ... | ... | -0.012298 |
-0.014684 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0.150 | 24.250 | ... | ... | -0.012821 |
-0.014777 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0.150 | 25.250 | ... | ... | -0.013344 |
-0.014867 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0.150 | 26.250 | ... | ... | -0.013866 |
-0.014955 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0.150 | 27.250 | ... | ... | -0.014389 |
-0.015038 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0.150 | 28.250 | ... | ... | -0.014911 |
-0.015118 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0.150 | 29.250 | ... | ... | -0.015432 |
-0.015196 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0.150 | 30.250 | ... | ... | -0.015954 |
-0.015271 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0.150 | 31.250 | ... | ... | -0.016475 |
-0.015344 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0.150 | 32.250 | ... | ... | -0.016996 |
-0.015414 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0.150 | 33.250 | ... | ... | -0.017517 |
-0.015483 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0.150 | 34.250 | ... | ... | -0.018037 |
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.