Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.008993 | ... | ... | 24.225 | 0 | 24.225 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003641 |
-0.008641 | ... | ... | 23.225 | 0 | 23.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00362 |
-0.008285 | ... | ... | 22.225 | 0 | 22.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
-0.007926 | ... | ... | 21.225 | 0 | 21.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003573 |
-0.007564 | ... | ... | 20.225 | 0 | 20.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
-0.0072 | ... | ... | 19.225 | 0 | 19.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
-0.006834 | ... | ... | 18.225 | 0 | 18.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
-0.006466 | ... | ... | 17.225 | 0 | 17.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
-0.006096 | ... | ... | 16.225 | 0 | 16.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
-0.005725 | ... | ... | 15.225 | 0 | 15.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
-0.005353 | ... | ... | 14.225 | 0 | 14.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
-0.00498 | ... | ... | 13.225 | 0 | 13.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
-0.004607 | ... | ... | 12.225 | 0 | 12.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003266 |
-0.004419 | ... | ... | 11.725 | 0 | 11.725 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.003243 |
-0.004232 | ... | ... | 11.225 | 0 | 11.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003218 |
-0.004045 | ... | ... | 10.725 | 0 | 10.725 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
-0.003857 | ... | ... | 10.225 | 0 | 10.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
-0.003669 | ... | ... | 9.725 | 0 | 9.725 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
-0.003481 | ... | ... | 9.225 | 0 | 9.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
-0.003293 | ... | ... | 8.725 | 0 | 8.725 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
-0.003105 | ... | ... | 8.225 | 0 | 8.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
-0.002916 | ... | ... | 7.725 | 0 | 7.725 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.003008 |
-0.002728 | ... | ... | 7.225 | 0 | 7.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
-0.002539 | ... | ... | 6.725 | 0 | 6.725 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
-0.002351 | ... | ... | 6.225 | 0 | 6.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002887 |
-0.002162 | ... | ... | 5.725 | 0 | 5.725 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002841 |
-0.001974 | ... | ... | 5.225 | 0 | 5.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002791 |
-0.001785 | ... | ... | 4.725 | 0 | 4.725 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
-0.001596 | ... | ... | 4.225 | 0 | 4.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
-0.001407 | ... | ... | 3.725 | 0 | 3.725 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
-0.001219 | ... | ... | 3.225 | 0 | 3.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002529 |
-0.00103 | ... | ... | 2.725 | 0 | 2.725 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
-0.000841 | ... | ... | 2.225 | 0 | 2.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
-0.000652 | ... | ... | 1.725 | 0 | 1.725 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
-0.000463 | ... | ... | 1.225 | 0 | 1.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
-0.000274 | ... | ... | 0.725 | 0 | 0.725 | 415000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001781 |
-0.005344 | ... | ... | 0.325 | 0 | 0.325 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.005356 |
-0.00466 | ... | ... | 0.075 | 0 | 0.075 | 425000 | 0.350 | 0 | 0.350 | ... | ... | -0.004647 |
-0.001812 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 0.775 | 0 | 0.775 | ... | ... | -0.000293 |
-0.002051 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 1.275 | 0 | 1.275 | ... | ... | -0.000482 |
-0.002217 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 1.775 | 0 | 1.775 | ... | ... | -0.000671 |
-0.002345 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 2.275 | 0 | 2.275 | ... | ... | -0.00086 |
-0.002449 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 2.775 | 0 | 2.775 | ... | ... | -0.001049 |
-0.002537 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 3.275 | 0 | 3.275 | ... | ... | -0.001238 |
-0.002614 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 3.775 | 0 | 3.775 | ... | ... | -0.001426 |
-0.002681 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 4.275 | 0 | 4.275 | ... | ... | -0.001615 |
-0.002741 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 4.775 | 0 | 4.775 | ... | ... | -0.001804 |
-0.002796 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 5.275 | 0 | 5.275 | ... | ... | -0.001993 |
-0.002846 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 5.775 | 0 | 5.775 | ... | ... | -0.002181 |
-0.002892 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 6.275 | 0 | 6.275 | ... | ... | -0.00237 |
-0.002935 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 6.775 | 0 | 6.775 | ... | ... | -0.002559 |
-0.002975 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 7.275 | 0 | 7.275 | ... | ... | -0.002747 |
-0.003012 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 7.775 | 0 | 7.775 | ... | ... | -0.002936 |
-0.003047 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 8.275 | 0 | 8.275 | ... | ... | -0.003124 |
-0.00308 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 8.775 | 0 | 8.775 | ... | ... | -0.003313 |
-0.003111 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 9.275 | 0 | 9.275 | ... | ... | -0.003502 |
-0.003141 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 9.775 | 0 | 9.775 | ... | ... | -0.00369 |
-0.00317 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 10.275 | 0 | 10.275 | ... | ... | -0.003878 |
-0.003197 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 10.775 | 0 | 10.775 | ... | ... | -0.004067 |
-0.003223 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 11.275 | 0 | 11.275 | ... | ... | -0.004255 |
-0.003247 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 11.775 | 0 | 11.775 | ... | ... | -0.004443 |
-0.003294 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 12.775 | 0 | 12.775 | ... | ... | -0.004819 |
-0.003337 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 13.775 | 0 | 13.775 | ... | ... | -0.005195 |
-0.003378 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 14.775 | 0 | 14.775 | ... | ... | -0.005571 |
-0.003415 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 15.775 | 0 | 15.775 | ... | ... | -0.005947 |
-0.003451 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 16.775 | 0 | 16.775 | ... | ... | -0.006322 |
-0.003485 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 17.775 | 0 | 17.775 | ... | ... | -0.006697 |
-0.003516 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 18.775 | 0 | 18.775 | ... | ... | -0.007071 |
-0.003546 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 19.775 | 0 | 19.775 | ... | ... | -0.007446 |
-0.003575 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 20.775 | 0 | 20.775 | ... | ... | -0.00782 |
-0.003602 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 21.775 | 0 | 21.775 | ... | ... | -0.008194 |
-0.003628 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 22.775 | 0 | 22.775 | ... | ... | -0.008568 |
-0.003653 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 23.775 | 0 | 23.775 | ... | ... | -0.008941 |
-0.003677 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 24.775 | 0 | 24.775 | ... | ... | -0.009314 |
-0.0037 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 25.775 | 0 | 25.775 | ... | ... | -0.009687 |
-0.003722 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 26.775 | 0 | 26.775 | ... | ... | -0.010059 |
-0.003744 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 27.775 | 0 | 27.775 | ... | ... | -0.010431 |
-0.003764 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 28.775 | 0 | 28.775 | ... | ... | -0.010803 |
-0.003784 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 29.775 | 0 | 29.775 | ... | ... | -0.011174 |
-0.003803 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 30.775 | 0 | 30.775 | ... | ... | -0.011545 |
-0.003822 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 31.775 | 0 | 31.775 | ... | ... | -0.011916 |
-0.00384 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 32.775 | 0 | 32.775 | ... | ... | -0.012286 |
-0.003857 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 33.775 | 0 | 33.775 | ... | ... | -0.012656 |
-0.003874 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 34.775 | 0 | 34.775 | ... | ... | -0.013026 |
-0.00389 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 35.775 | 0 | 35.775 | ... | ... | -0.013395 |
-0.003907 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 36.775 | 0 | 36.775 | ... | ... | -0.013765 |
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.