Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.014685 | ... | ... | 28.225 | 0.025 | 28.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.014923 |
-0.014186 | ... | ... | 27.225 | 0.025 | 27.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.014852 |
-0.013683 | ... | ... | 26.225 | 0.025 | 26.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.014777 |
-0.013177 | ... | ... | 25.225 | 0.025 | 25.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.014697 |
-0.012668 | ... | ... | 24.225 | 0.025 | 24.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.014613 |
-0.012157 | ... | ... | 23.225 | 0.025 | 23.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.014523 |
-0.011645 | ... | ... | 22.225 | 0.025 | 22.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.014427 |
-0.011131 | ... | ... | 21.225 | 0.025 | 21.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.014327 |
-0.010614 | ... | ... | 20.225 | 0.025 | 20.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.01422 |
-0.010096 | ... | ... | 19.225 | 0.025 | 19.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.014108 |
-0.009576 | ... | ... | 18.225 | 0.025 | 18.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.013988 |
-0.009056 | ... | ... | 17.225 | 0.025 | 17.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.013862 |
-0.008535 | ... | ... | 16.225 | 0.025 | 16.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.013727 |
-0.008014 | ... | ... | 15.225 | 0.025 | 15.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.013583 |
-0.007491 | ... | ... | 14.225 | 0.025 | 14.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.013429 |
-0.006968 | ... | ... | 13.225 | 0.025 | 13.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.013263 |
-0.006706 | ... | ... | 12.725 | 0.025 | 12.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.013176 |
-0.006444 | ... | ... | 12.225 | 0.025 | 12.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.013085 |
-0.006182 | ... | ... | 11.725 | 0.025 | 11.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.01299 |
-0.005919 | ... | ... | 11.225 | 0.025 | 11.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.012891 |
-0.005657 | ... | ... | 10.725 | 0.025 | 10.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.012788 |
-0.005394 | ... | ... | 10.225 | 0.025 | 10.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.01268 |
-0.005131 | ... | ... | 9.725 | 0.025 | 9.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.012567 |
-0.004868 | ... | ... | 9.225 | 0.025 | 9.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012448 |
-0.004605 | ... | ... | 8.725 | 0.025 | 8.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.012322 |
-0.004342 | ... | ... | 8.225 | 0.025 | 8.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.01219 |
-0.00408 | ... | ... | 7.725 | 0.025 | 7.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.012049 |
-0.003817 | ... | ... | 7.225 | 0.025 | 7.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.0119 |
-0.003554 | ... | ... | 6.725 | 0.025 | 6.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.01174 |
-0.003291 | ... | ... | 6.225 | 0.025 | 6.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.011568 |
-0.003028 | ... | ... | 5.725 | 0.025 | 5.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.011384 |
-0.002765 | ... | ... | 5.225 | 0.025 | 5.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.011183 |
-0.002502 | ... | ... | 4.725 | 0.025 | 4.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.010963 |
-0.002239 | ... | ... | 4.225 | 0.025 | 4.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.01072 |
-0.001976 | ... | ... | 3.725 | 0.025 | 3.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.010449 |
-0.001712 | ... | ... | 3.225 | 0.025 | 3.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.010142 |
-0.001449 | ... | ... | 2.725 | 0.025 | 2.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.009787 |
-0.001186 | ... | ... | 2.225 | 0.025 | 2.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.009367 |
-0.000922 | ... | ... | 1.725 | 0.025 | 1.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00885 |
-0.000659 | ... | ... | 1.225 | 0.025 | 1.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008176 |
-0.000395 | ... | ... | 0.725 | 0.025 | 0.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007196 |
-0.008564 | ... | ... | 0.250 | 0.025 | 0.275 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.008566 |
-0.008566 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.008564 |
-0.007196 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.000395 |
-0.008176 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.000659 |
-0.00885 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.000922 |
-0.009367 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.001186 |
-0.009787 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.001449 |
-0.010142 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.250 | -0.025 | 3.275 | ... | ... | -0.001713 |
-0.010449 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.001976 |
-0.01072 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.250 | -0.025 | 4.275 | ... | ... | -0.002239 |
-0.010963 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.750 | -0.025 | 4.775 | ... | ... | -0.002502 |
-0.011183 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.002765 |
-0.011384 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.750 | -0.025 | 5.775 | ... | ... | -0.003028 |
-0.011569 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.003291 |
-0.011741 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.750 | -0.025 | 6.775 | ... | ... | -0.003554 |
-0.011901 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.250 | -0.025 | 7.275 | ... | ... | -0.003817 |
-0.012051 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.750 | -0.025 | 7.775 | ... | ... | -0.00408 |
-0.012193 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.004343 |
-0.012324 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.750 | -0.025 | 8.775 | ... | ... | -0.004606 |
-0.01245 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.004869 |
-0.012571 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.750 | -0.025 | 9.775 | ... | ... | -0.005132 |
-0.012684 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.250 | -0.025 | 10.275 | ... | ... | -0.005395 |
-0.012792 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.750 | -0.025 | 10.775 | ... | ... | -0.005658 |
-0.012897 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.005921 |
-0.012996 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.006184 |
-0.013092 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.250 | -0.025 | 12.275 | ... | ... | -0.006447 |
-0.013183 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.750 | -0.025 | 12.775 | ... | ... | -0.00671 |
-0.013272 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.250 | -0.025 | 13.275 | ... | ... | -0.006972 |
-0.013357 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.750 | -0.025 | 13.775 | ... | ... | -0.007235 |
-0.013439 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.250 | -0.025 | 14.275 | ... | ... | -0.007498 |
-0.013519 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.750 | -0.025 | 14.775 | ... | ... | -0.007761 |
-0.013597 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.250 | -0.025 | 15.275 | ... | ... | -0.008023 |
-0.013671 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.750 | -0.025 | 15.775 | ... | ... | -0.008286 |
-0.013742 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.250 | -0.025 | 16.275 | ... | ... | -0.008548 |
-0.013813 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.750 | -0.025 | 16.775 | ... | ... | -0.008811 |
-0.013949 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.009336 |
-0.014075 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.750 | -0.025 | 18.775 | ... | ... | -0.00986 |
-0.014195 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.750 | -0.025 | 19.775 | ... | ... | -0.010384 |
-0.014311 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.750 | -0.025 | 20.775 | ... | ... | -0.010907 |
-0.01442 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.750 | -0.025 | 21.775 | ... | ... | -0.011431 |
-0.014525 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.750 | -0.025 | 22.775 | ... | ... | -0.011954 |
-0.014626 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.750 | -0.025 | 23.775 | ... | ... | -0.012477 |
-0.014721 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.750 | -0.025 | 24.775 | ... | ... | -0.013 |
-0.014813 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.750 | -0.025 | 25.775 | ... | ... | -0.013522 |
-0.014903 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.750 | -0.025 | 26.775 | ... | ... | -0.014044 |
-0.014989 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.750 | -0.025 | 27.775 | ... | ... | -0.014567 |
-0.015072 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.750 | -0.025 | 28.775 | ... | ... | -0.015089 |
-0.015151 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.750 | -0.025 | 29.775 | ... | ... | -0.015611 |
-0.015228 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.750 | -0.025 | 30.775 | ... | ... | -0.016133 |
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.