Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006698 | ... | ... | 22.500 | 0 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
-0.006418 | ... | ... | 21.500 | 0 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
-0.006135 | ... | ... | 20.500 | 0 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
-0.005848 | ... | ... | 19.500 | 0 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
-0.005559 | ... | ... | 18.500 | 0 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
-0.005267 | ... | ... | 17.500 | 0 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001679 |
-0.004974 | ... | ... | 16.500 | 0 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
-0.004679 | ... | ... | 15.500 | 0 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
-0.004382 | ... | ... | 14.500 | 0 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001628 |
-0.004084 | ... | ... | 13.500 | 0 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
-0.003785 | ... | ... | 12.500 | 0 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
-0.003485 | ... | ... | 11.500 | 0 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
-0.003184 | ... | ... | 10.500 | 0 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
-0.003033 | ... | ... | 10 | 0 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
-0.002883 | ... | ... | 9.500 | 0 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001513 |
-0.002732 | ... | ... | 9 | 0 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
-0.00258 | ... | ... | 8.500 | 0 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
-0.002429 | ... | ... | 8 | 0 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001466 |
-0.002278 | ... | ... | 7.500 | 0 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
-0.002126 | ... | ... | 7 | 0 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.00143 |
-0.001975 | ... | ... | 6.500 | 0 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
-0.001823 | ... | ... | 6 | 0 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.001388 |
-0.001672 | ... | ... | 5.500 | 0 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
-0.00152 | ... | ... | 5 | 0 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.00134 |
-0.001368 | ... | ... | 4.500 | 0 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
-0.001216 | ... | ... | 4 | 0 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
-0.001064 | ... | ... | 3.500 | 0 | 3.500 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001246 |
-0.002477 | ... | ... | 3.025 | 0 | 3.025 | 375000 | 0.025 | 0 | 0.025 | ... | ... | -0.002064 |
-0.003516 | ... | ... | 2.550 | 0 | 2.550 | 380000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003315 |
-0.005167 | ... | ... | 2.125 | -0.025 | 2.100 | 385000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005118 |
-0.006864 | ... | ... | 1.700 | -0.025 | 1.675 | 390000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.006889 |
-0.008693 | ... | ... | 1.350 | -0.050 | 1.300 | 395000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.008742 |
-0.009609 | ... | ... | 1.025 | -0.075 | 0.950 | 400000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.010049 |
-0.010127 | ... | ... | 0.750 | -0.075 | 0.675 | 405000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.010127 |
-0.010049 | ... | ... | 0.525 | -0.050 | 0.475 | 410000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.010015 |
-0.008742 | ... | ... | 0.350 | -0.050 | 0.300 | 415000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.008693 |
-0.007545 | ... | ... | 0.225 | -0.025 | 0.200 | 420000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.006864 |
-0.005981 | ... | ... | 0.150 | -0.025 | 0.125 | 425000 | 2.100 | -0.050 | 2.150 | ... | ... | -0.005168 |
-0.004451 | ... | ... | 0.100 | -0.025 | 0.075 | 430000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.003516 |
-0.002064 | ... | ... | 0.050 | -0.025 | 0.025 | 435000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.002477 |
-0.00214 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.001064 |
-0.001281 | ... | ... | 0.025 | -0.013 | 0.013 | 445000 | 4 | 0 | 4 | ... | ... | -0.001216 |
-0.001312 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0 | 4.500 | ... | ... | -0.001368 |
-0.00134 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0 | 5 | ... | ... | -0.00152 |
-0.001365 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0 | 5.500 | ... | ... | -0.001672 |
-0.001389 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0 | 6 | ... | ... | -0.001824 |
-0.00141 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0 | 6.500 | ... | ... | -0.001975 |
-0.00143 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0 | 7 | ... | ... | -0.002127 |
-0.001449 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0 | 7.500 | ... | ... | -0.002279 |
-0.001466 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0 | 8 | ... | ... | -0.002431 |
-0.001483 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0 | 8.500 | ... | ... | -0.002582 |
-0.001499 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0 | 9 | ... | ... | -0.002734 |
-0.001514 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0 | 9.500 | ... | ... | -0.002885 |
-0.001528 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0 | 10 | ... | ... | -0.003037 |
-0.001541 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0 | 10.500 | ... | ... | -0.003188 |
-0.001554 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0 | 11 | ... | ... | -0.003339 |
-0.001566 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0 | 11.500 | ... | ... | -0.00349 |
-0.001578 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0 | 12 | ... | ... | -0.003642 |
-0.001589 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0 | 12.500 | ... | ... | -0.003793 |
-0.0016 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0 | 13 | ... | ... | -0.003944 |
-0.001611 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0 | 13.500 | ... | ... | -0.004095 |
-0.001631 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0 | 14.500 | ... | ... | -0.004397 |
-0.001649 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0 | 15.500 | ... | ... | -0.004698 |
-0.001667 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0 | 16.500 | ... | ... | -0.004999 |
-0.001683 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0 | 17.500 | ... | ... | -0.0053 |
-0.001699 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0 | 18.500 | ... | ... | -0.005601 |
-0.001714 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0 | 19.500 | ... | ... | -0.005901 |
-0.001728 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0 | 20.500 | ... | ... | -0.006201 |
-0.001741 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0 | 21.500 | ... | ... | -0.006501 |
-0.001754 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0 | 22.500 | ... | ... | -0.0068 |
-0.001766 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0 | 23.500 | ... | ... | -0.007099 |
-0.001778 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0 | 24.500 | ... | ... | -0.007398 |
-0.001789 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0 | 25.500 | ... | ... | -0.007696 |
-0.0018 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0 | 26.500 | ... | ... | -0.007994 |
-0.00181 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0 | 27.500 | ... | ... | -0.008291 |
-0.00182 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0 | 28.500 | ... | ... | -0.008589 |
-0.00183 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0 | 29.500 | ... | ... | -0.008885 |
-0.001839 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0 | 30.500 | ... | ... | -0.009182 |
-0.001848 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0 | 31.500 | ... | ... | -0.009478 |
-0.001857 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0 | 32.500 | ... | ... | -0.009774 |
-0.001866 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0 | 33.500 | ... | ... | -0.010069 |
-0.001874 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0 | 34.500 | ... | ... | -0.010364 |
-0.001882 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0 | 35.500 | ... | ... | -0.010659 |
-0.00189 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0 | 36.500 | ... | ... | -0.010953 |
-0.001897 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0 | 37.500 | ... | ... | -0.011247 |
-0.001905 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0 | 38.500 | ... | ... | -0.011541 |
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.