Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.017372 | ... | ... | 25.600 | 0 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.05879 |
-0.016712 | ... | ... | 24.600 | 0 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.058473 |
-0.016047 | ... | ... | 23.600 | 0 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.058137 |
-0.01538 | ... | ... | 22.600 | 0 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.057775 |
-0.01471 | ... | ... | 21.600 | 0 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.057391 |
-0.014038 | ... | ... | 20.600 | 0 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.056986 |
-0.013366 | ... | ... | 19.600 | 0 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.056551 |
-0.012692 | ... | ... | 18.600 | 0 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.056093 |
-0.012016 | ... | ... | 17.600 | 0 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.055601 |
-0.011337 | ... | ... | 16.600 | 0 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.055079 |
-0.010658 | ... | ... | 15.600 | 0 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.05452 |
-0.009977 | ... | ... | 14.600 | 0 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.053922 |
-0.009295 | ... | ... | 13.600 | 0 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.053282 |
-0.008615 | ... | ... | 12.600 | 0 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.052592 |
-0.007934 | ... | ... | 11.600 | 0 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.051839 |
-0.007593 | ... | ... | 11.100 | 0 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.051442 |
-0.007252 | ... | ... | 10.600 | 0 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.051026 |
-0.006911 | ... | ... | 10.100 | 0 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.050587 |
-0.00657 | ... | ... | 9.600 | 0 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.050128 |
-0.006229 | ... | ... | 9.100 | 0 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.049646 |
-0.005888 | ... | ... | 8.600 | 0 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.049136 |
-0.005546 | ... | ... | 8.100 | 0 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.048599 |
-0.005203 | ... | ... | 7.600 | 0 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.048024 |
-0.004861 | ... | ... | 7.100 | 0 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.047418 |
-0.004518 | ... | ... | 6.600 | 0 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.046765 |
-0.004176 | ... | ... | 6.100 | 0 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.046065 |
-0.003833 | ... | ... | 5.600 | 0 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.045307 |
-0.003491 | ... | ... | 5.100 | 0 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.044484 |
-0.003148 | ... | ... | 4.600 | 0 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.043579 |
-0.002805 | ... | ... | 4.100 | 0 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.042577 |
-0.002462 | ... | ... | 3.600 | 0 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.041452 |
-0.00212 | ... | ... | 3.100 | 0 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.040172 |
-0.001778 | ... | ... | 2.600 | 0 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.038684 |
-0.001436 | ... | ... | 2.100 | 0 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.036905 |
-0.001094 | ... | ... | 1.600 | 0 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.034682 |
-0.000752 | ... | ... | 1.100 | 0 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.03171 |
-0.00041 | ... | ... | 0.600 | 0 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.027151 |
-0.025609 | ... | ... | 0.125 | 0 | 0.125 | 435000 | 0.025 | 0 | 0.025 | ... | ... | -0.025614 |
-0.024293 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0 | 0.400 | ... | ... | -0.000274 |
-0.030166 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0 | 0.900 | ... | ... | -0.000616 |
-0.033611 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0 | 1.400 | ... | ... | -0.000958 |
-0.03608 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0 | 1.900 | ... | ... | -0.0013 |
-0.038016 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0 | 2.400 | ... | ... | -0.001642 |
-0.039608 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0 | 2.900 | ... | ... | -0.001984 |
-0.040964 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0 | 3.400 | ... | ... | -0.002326 |
-0.042146 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0 | 3.900 | ... | ... | -0.002668 |
-0.043193 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0 | 4.400 | ... | ... | -0.00301 |
-0.044134 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0 | 4.900 | ... | ... | -0.003353 |
-0.044989 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0 | 5.400 | ... | ... | -0.003696 |
-0.045774 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0 | 5.900 | ... | ... | -0.004038 |
-0.046495 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0 | 6.400 | ... | ... | -0.004381 |
-0.047169 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0 | 6.900 | ... | ... | -0.004723 |
-0.047792 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0 | 7.400 | ... | ... | -0.005066 |
-0.048383 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0 | 7.900 | ... | ... | -0.005408 |
-0.048937 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0 | 8.400 | ... | ... | -0.005751 |
-0.049456 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0 | 8.900 | ... | ... | -0.006093 |
-0.049955 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0 | 9.400 | ... | ... | -0.006436 |
-0.050426 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0 | 9.900 | ... | ... | -0.006778 |
-0.050873 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0 | 10.400 | ... | ... | -0.00712 |
-0.051301 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0 | 10.900 | ... | ... | -0.007462 |
-0.051712 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0 | 11.400 | ... | ... | -0.007804 |
-0.052104 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0 | 11.900 | ... | ... | -0.008145 |
-0.052482 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0 | 12.400 | ... | ... | -0.008486 |
-0.052846 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0 | 12.900 | ... | ... | -0.008828 |
-0.053192 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0 | 13.400 | ... | ... | -0.009169 |
-0.05353 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0 | 13.900 | ... | ... | -0.00951 |
-0.053857 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0 | 14.400 | ... | ... | -0.009851 |
-0.054174 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0 | 14.900 | ... | ... | -0.010192 |
-0.054478 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0 | 15.400 | ... | ... | -0.010533 |
-0.05477 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0 | 15.900 | ... | ... | -0.010874 |
-0.055054 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0 | 16.400 | ... | ... | -0.011215 |
-0.055607 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0 | 17.400 | ... | ... | -0.011897 |
-0.056124 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0 | 18.400 | ... | ... | -0.012579 |
-0.056613 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0 | 19.400 | ... | ... | -0.01326 |
-0.057081 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0 | 20.400 | ... | ... | -0.013942 |
-0.057525 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0 | 21.400 | ... | ... | -0.014624 |
-0.05795 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0 | 22.400 | ... | ... | -0.015306 |
-0.058359 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0 | 23.400 | ... | ... | -0.015988 |
-0.058747 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0 | 24.400 | ... | ... | -0.016669 |
-0.059117 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0 | 25.400 | ... | ... | -0.017351 |
-0.059477 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0 | 26.400 | ... | ... | -0.018031 |
-0.059828 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0 | 27.400 | ... | ... | -0.018712 |
-0.060161 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0 | 28.400 | ... | ... | -0.019392 |
-0.060481 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0 | 29.400 | ... | ... | -0.020073 |
-0.060792 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0 | 30.400 | ... | ... | -0.020752 |
-0.061095 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0 | 31.400 | ... | ... | -0.021431 |
-0.061387 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0 | 32.400 | ... | ... | -0.022109 |
-0.061667 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0 | 33.400 | ... | ... | -0.022786 |
-0.061942 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0 | 34.400 | ... | ... | -0.023464 |
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.