Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.015326 | ... | ... | 25.600 | 0 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.029393 |
-0.014746 | ... | ... | 24.600 | 0 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.029235 |
-0.014163 | ... | ... | 23.600 | 0 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.029067 |
-0.013576 | ... | ... | 22.600 | 0 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.028886 |
-0.012987 | ... | ... | 21.600 | 0 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.028694 |
-0.012395 | ... | ... | 20.600 | 0 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.028491 |
-0.011802 | ... | ... | 19.600 | 0 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.028274 |
-0.011207 | ... | ... | 18.600 | 0 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.028045 |
-0.01061 | ... | ... | 17.600 | 0 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.027799 |
-0.010012 | ... | ... | 16.600 | 0 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.027538 |
-0.009413 | ... | ... | 15.600 | 0 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.027258 |
-0.008814 | ... | ... | 14.600 | 0 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.02696 |
-0.008213 | ... | ... | 13.600 | 0 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.026639 |
-0.007612 | ... | ... | 12.600 | 0 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.026294 |
-0.007009 | ... | ... | 11.600 | 0 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.025918 |
-0.006708 | ... | ... | 11.100 | 0 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.025719 |
-0.006406 | ... | ... | 10.600 | 0 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.025512 |
-0.006105 | ... | ... | 10.100 | 0 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.025292 |
-0.005803 | ... | ... | 9.600 | 0 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.025062 |
-0.005501 | ... | ... | 9.100 | 0 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.024821 |
-0.005199 | ... | ... | 8.600 | 0 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.024567 |
-0.004897 | ... | ... | 8.100 | 0 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.024298 |
-0.004595 | ... | ... | 7.600 | 0 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.02401 |
-0.004293 | ... | ... | 7.100 | 0 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.023707 |
-0.003991 | ... | ... | 6.600 | 0 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.023381 |
-0.003689 | ... | ... | 6.100 | 0 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.023031 |
-0.003387 | ... | ... | 5.600 | 0 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.022652 |
-0.003085 | ... | ... | 5.100 | 0 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.022241 |
-0.002784 | ... | ... | 4.600 | 0 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.021788 |
-0.002481 | ... | ... | 4.100 | 0 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.021287 |
-0.002179 | ... | ... | 3.600 | 0 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.020725 |
-0.001876 | ... | ... | 3.100 | 0 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.020084 |
-0.001574 | ... | ... | 2.600 | 0 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.01934 |
-0.001271 | ... | ... | 2.100 | 0 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.018451 |
-0.000968 | ... | ... | 1.600 | 0 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.017339 |
-0.000666 | ... | ... | 1.100 | 0 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.015854 |
-0.000363 | ... | ... | 0.600 | 0 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.013574 |
-0.0128 | ... | ... | 0.125 | 0 | 0.125 | 435000 | 0.025 | 0 | 0.025 | ... | ... | -0.012804 |
-0.012145 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0 | 0.400 | ... | ... | -0.000242 |
-0.015081 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0 | 0.900 | ... | ... | -0.000545 |
-0.016804 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0 | 1.400 | ... | ... | -0.000847 |
-0.018038 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0 | 1.900 | ... | ... | -0.00115 |
-0.019006 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0 | 2.400 | ... | ... | -0.001453 |
-0.019802 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0 | 2.900 | ... | ... | -0.001755 |
-0.02048 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0 | 3.400 | ... | ... | -0.002058 |
-0.021071 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0 | 3.900 | ... | ... | -0.00236 |
-0.021595 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0 | 4.400 | ... | ... | -0.002663 |
-0.022065 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0 | 4.900 | ... | ... | -0.002965 |
-0.022493 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0 | 5.400 | ... | ... | -0.003267 |
-0.022885 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0 | 5.900 | ... | ... | -0.003569 |
-0.023246 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0 | 6.400 | ... | ... | -0.003871 |
-0.023583 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0 | 6.900 | ... | ... | -0.004173 |
-0.023895 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0 | 7.400 | ... | ... | -0.004475 |
-0.02419 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0 | 7.900 | ... | ... | -0.004777 |
-0.024467 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0 | 8.400 | ... | ... | -0.005079 |
-0.024726 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0 | 8.900 | ... | ... | -0.005381 |
-0.024976 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0 | 9.400 | ... | ... | -0.005683 |
-0.025211 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0 | 9.900 | ... | ... | -0.005986 |
-0.025435 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0 | 10.400 | ... | ... | -0.006288 |
-0.025649 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0 | 10.900 | ... | ... | -0.00659 |
-0.025855 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0 | 11.400 | ... | ... | -0.006892 |
-0.026051 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0 | 11.900 | ... | ... | -0.007194 |
-0.026239 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0 | 12.400 | ... | ... | -0.007496 |
-0.026422 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0 | 12.900 | ... | ... | -0.007797 |
-0.026595 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0 | 13.400 | ... | ... | -0.008099 |
-0.026763 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0 | 13.900 | ... | ... | -0.008401 |
-0.026927 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0 | 14.400 | ... | ... | -0.008703 |
-0.027085 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0 | 14.900 | ... | ... | -0.009004 |
-0.027237 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0 | 15.400 | ... | ... | -0.009306 |
-0.027383 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0 | 15.900 | ... | ... | -0.009608 |
-0.027525 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0 | 16.400 | ... | ... | -0.009909 |
-0.027802 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0 | 17.400 | ... | ... | -0.010512 |
-0.02806 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0 | 18.400 | ... | ... | -0.011114 |
-0.028305 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0 | 19.400 | ... | ... | -0.011717 |
-0.028539 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0 | 20.400 | ... | ... | -0.012319 |
-0.028761 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0 | 21.400 | ... | ... | -0.012921 |
-0.028973 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0 | 22.400 | ... | ... | -0.013522 |
-0.029178 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0 | 23.400 | ... | ... | -0.014122 |
-0.029372 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0 | 24.400 | ... | ... | -0.014723 |
-0.029557 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0 | 25.400 | ... | ... | -0.015324 |
-0.029737 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0 | 26.400 | ... | ... | -0.015924 |
-0.029912 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0 | 27.400 | ... | ... | -0.016524 |
-0.030079 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0 | 28.400 | ... | ... | -0.017124 |
-0.030239 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0 | 29.400 | ... | ... | -0.017724 |
-0.030395 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0 | 30.400 | ... | ... | -0.018324 |
-0.030546 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0 | 31.400 | ... | ... | -0.018923 |
-0.030692 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0 | 32.400 | ... | ... | -0.019521 |
-0.030832 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0 | 33.400 | ... | ... | -0.02012 |
-0.030969 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0 | 34.400 | ... | ... | -0.020718 |
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.