Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005213 | ... | ... | 22.250 | 0 | 22.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
-0.004997 | ... | ... | 21.250 | 0 | 21.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000904 |
-0.004778 | ... | ... | 20.250 | 0 | 20.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000898 |
-0.004556 | ... | ... | 19.250 | 0 | 19.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
-0.00433 | ... | ... | 18.250 | 0 | 18.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000884 |
-0.004102 | ... | ... | 17.250 | 0 | 17.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
-0.003872 | ... | ... | 16.250 | 0 | 16.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
-0.003641 | ... | ... | 15.250 | 0 | 15.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000859 |
-0.003407 | ... | ... | 14.250 | 0 | 14.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000849 |
-0.003173 | ... | ... | 13.250 | 0 | 13.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
-0.002937 | ... | ... | 12.250 | 0 | 12.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000827 |
-0.0027 | ... | ... | 11.250 | 0 | 11.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000815 |
-0.002462 | ... | ... | 10.250 | 0 | 10.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000802 |
-0.002224 | ... | ... | 9.250 | 0 | 9.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
-0.001985 | ... | ... | 8.250 | 0 | 8.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000771 |
-0.001745 | ... | ... | 7.250 | 0 | 7.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000752 |
-0.001505 | ... | ... | 6.250 | 0 | 6.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000731 |
-0.001265 | ... | ... | 5.250 | 0 | 5.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
-0.001767 | ... | ... | 4.275 | 0 | 4.275 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.001168 |
-0.002709 | ... | ... | 3.325 | 0 | 3.325 | 370000 | 0.100 | 0 | 0.100 | ... | ... | -0.003075 |
-0.004823 | ... | ... | 2.475 | 0 | 2.475 | 380000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00485 |
-0.006633 | ... | ... | 1.725 | 0 | 1.725 | 390000 | 0.475 | 0 | 0.475 | ... | ... | -0.006701 |
-0.007702 | ... | ... | 1.125 | 0 | 1.125 | 400000 | 0.875 | 0 | 0.875 | ... | ... | -0.00772 |
-0.00752 | ... | ... | 0.675 | 0 | 0.675 | 410000 | 1.425 | 0 | 1.425 | ... | ... | -0.00747 |
-0.006329 | ... | ... | 0.375 | 0 | 0.375 | 420000 | 2.100 | -0.025 | 2.125 | ... | ... | -0.005973 |
-0.004764 | ... | ... | 0.200 | 0 | 0.200 | 430000 | 2.925 | 0 | 2.925 | ... | ... | -0.004369 |
-0.003201 | ... | ... | 0.100 | 0 | 0.100 | 440000 | 3.825 | 0 | 3.825 | ... | ... | -0.00287 |
-0.002039 | ... | ... | 0.050 | 0 | 0.050 | 450000 | 4.775 | 0 | 4.775 | ... | ... | -0.001893 |
-0.001249 | ... | ... | 0.025 | 0 | 0.025 | 460000 | 5.750 | 0 | 5.750 | ... | ... | -0.001385 |
-0.000742 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.750 | 0 | 6.750 | ... | ... | -0.001626 |
-0.000762 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.750 | 0 | 7.750 | ... | ... | -0.001866 |
-0.000779 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.750 | 0 | 8.750 | ... | ... | -0.002106 |
-0.000795 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.750 | 0 | 9.750 | ... | ... | -0.002346 |
-0.000809 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.750 | 0 | 10.750 | ... | ... | -0.002586 |
-0.000822 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.750 | 0 | 11.750 | ... | ... | -0.002825 |
-0.000834 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.750 | 0 | 12.750 | ... | ... | -0.003064 |
-0.000845 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.750 | 0 | 13.750 | ... | ... | -0.003303 |
-0.000855 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.750 | 0 | 14.750 | ... | ... | -0.003541 |
-0.000865 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.750 | 0 | 15.750 | ... | ... | -0.00378 |
-0.000874 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.750 | 0 | 16.750 | ... | ... | -0.004017 |
-0.000882 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.750 | 0 | 17.750 | ... | ... | -0.004255 |
-0.00089 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.750 | 0 | 18.750 | ... | ... | -0.004492 |
-0.000898 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.750 | 0 | 19.750 | ... | ... | -0.004729 |
-0.000905 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.750 | 0 | 20.750 | ... | ... | -0.004965 |
-0.000912 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.750 | 0 | 21.750 | ... | ... | -0.005202 |
-0.000919 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.750 | 0 | 22.750 | ... | ... | -0.005437 |
-0.000925 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.750 | 0 | 23.750 | ... | ... | -0.005673 |
-0.000931 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.750 | 0 | 24.750 | ... | ... | -0.005908 |
-0.000937 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.750 | 0 | 25.750 | ... | ... | -0.006142 |
-0.000943 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.750 | 0 | 26.750 | ... | ... | -0.006377 |
-0.000948 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.750 | 0 | 27.750 | ... | ... | -0.006611 |
-0.000953 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.750 | 0 | 28.750 | ... | ... | -0.006844 |
-0.000958 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.750 | 0 | 29.750 | ... | ... | -0.007077 |
-0.000963 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.750 | 0 | 30.750 | ... | ... | -0.00731 |
-0.000968 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.750 | 0 | 31.750 | ... | ... | -0.007542 |
-0.000972 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.750 | 0 | 32.750 | ... | ... | -0.007774 |
-0.000977 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.750 | 0 | 33.750 | ... | ... | -0.008006 |
-0.000981 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.750 | 0 | 34.750 | ... | ... | -0.008237 |
-0.000985 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.750 | 0 | 35.750 | ... | ... | -0.008468 |
-0.000989 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.750 | 0 | 36.750 | ... | ... | -0.008698 |
-0.000993 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.750 | 0 | 37.750 | ... | ... | -0.008928 |
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.