Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.009927 | ... | ... | 25 | 0.300 | 25.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004511 |
-0.009554 | ... | ... | 24 | 0.300 | 24.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004487 |
-0.009178 | ... | ... | 23 | 0.300 | 23.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
-0.008799 | ... | ... | 22 | 0.300 | 22.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004432 |
-0.008417 | ... | ... | 21 | 0.300 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
-0.008032 | ... | ... | 20 | 0.300 | 20.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00437 |
-0.007646 | ... | ... | 19 | 0.300 | 19.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004336 |
-0.007257 | ... | ... | 18 | 0.300 | 18.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
-0.006867 | ... | ... | 17 | 0.300 | 17.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004262 |
-0.006476 | ... | ... | 16 | 0.300 | 16.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004221 |
-0.006083 | ... | ... | 15 | 0.300 | 15.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
-0.005689 | ... | ... | 14 | 0.300 | 14.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
-0.005294 | ... | ... | 13 | 0.300 | 13.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
-0.004899 | ... | ... | 12 | 0.300 | 12.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
-0.004503 | ... | ... | 11 | 0.300 | 11.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
-0.004304 | ... | ... | 10.500 | 0.300 | 10.800 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
-0.004106 | ... | ... | 10 | 0.300 | 10.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
-0.003907 | ... | ... | 9.500 | 0.300 | 9.800 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.003867 |
-0.003709 | ... | ... | 9 | 0.300 | 9.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
-0.00351 | ... | ... | 8.500 | 0.300 | 8.800 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
-0.003311 | ... | ... | 8 | 0.300 | 8.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
-0.003112 | ... | ... | 7.500 | 0.300 | 7.800 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.003709 |
-0.002913 | ... | ... | 7 | 0.300 | 7.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
-0.002713 | ... | ... | 6.500 | 0.300 | 6.800 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.003615 |
-0.002514 | ... | ... | 6 | 0.300 | 6.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
-0.002315 | ... | ... | 5.500 | 0.300 | 5.800 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
-0.002115 | ... | ... | 5 | 0.300 | 5.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003445 |
-0.001916 | ... | ... | 4.500 | 0.300 | 4.800 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.003378 |
-0.001717 | ... | ... | 4 | 0.300 | 4.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
-0.001517 | ... | ... | 3.500 | 0.300 | 3.800 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003222 |
-0.001318 | ... | ... | 3 | 0.300 | 3.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
-0.001118 | ... | ... | 2.500 | 0.300 | 2.800 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
-0.000918 | ... | ... | 2 | 0.300 | 2.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
-0.000719 | ... | ... | 1.500 | 0.300 | 1.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
-0.000519 | ... | ... | 1 | 0.300 | 1.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
-0.00032 | ... | ... | 0.525 | 0.275 | 0.800 | 425000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002249 |
-0.002787 | ... | ... | 0.150 | 0.175 | 0.325 | 430000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.002787 |
-0.003932 | ... | ... | 0.025 | 0.025 | 0.050 | 435000 | 0.250 | -0.275 | 0.525 | ... | ... | -0.003923 |
-0.002173 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.700 | -0.300 | 1 | ... | ... | -0.00028 |
-0.002489 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1.200 | -0.300 | 1.500 | ... | ... | -0.000479 |
-0.002703 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.700 | -0.300 | 2 | ... | ... | -0.000679 |
-0.002866 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2.200 | -0.300 | 2.500 | ... | ... | -0.000878 |
-0.002997 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.700 | -0.300 | 3 | ... | ... | -0.001078 |
-0.003108 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3.200 | -0.300 | 3.500 | ... | ... | -0.001278 |
-0.003204 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.700 | -0.300 | 4 | ... | ... | -0.001477 |
-0.003288 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4.200 | -0.300 | 4.500 | ... | ... | -0.001677 |
-0.003364 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.700 | -0.300 | 5 | ... | ... | -0.001876 |
-0.003432 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5.200 | -0.300 | 5.500 | ... | ... | -0.002076 |
-0.003495 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.700 | -0.300 | 6 | ... | ... | -0.002275 |
-0.003552 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6.200 | -0.300 | 6.500 | ... | ... | -0.002475 |
-0.003605 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.700 | -0.300 | 7 | ... | ... | -0.002674 |
-0.003655 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7.200 | -0.300 | 7.500 | ... | ... | -0.002873 |
-0.003701 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.700 | -0.300 | 8 | ... | ... | -0.003073 |
-0.003745 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8.200 | -0.300 | 8.500 | ... | ... | -0.003272 |
-0.003786 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.700 | -0.300 | 9 | ... | ... | -0.003471 |
-0.003825 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9.200 | -0.300 | 9.500 | ... | ... | -0.00367 |
-0.003862 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.700 | -0.300 | 10 | ... | ... | -0.00387 |
-0.003897 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10.200 | -0.300 | 10.500 | ... | ... | -0.004069 |
-0.00393 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.700 | -0.300 | 11 | ... | ... | -0.004268 |
-0.003963 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11.200 | -0.300 | 11.500 | ... | ... | -0.004467 |
-0.003993 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.700 | -0.300 | 12 | ... | ... | -0.004666 |
-0.004023 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12.200 | -0.300 | 12.500 | ... | ... | -0.004865 |
-0.004051 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.700 | -0.300 | 13 | ... | ... | -0.005064 |
-0.004078 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13.200 | -0.300 | 13.500 | ... | ... | -0.005262 |
-0.004104 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.700 | -0.300 | 14 | ... | ... | -0.005461 |
-0.00413 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14.200 | -0.300 | 14.500 | ... | ... | -0.00566 |
-0.004155 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.700 | -0.300 | 15 | ... | ... | -0.005858 |
-0.004178 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15.200 | -0.300 | 15.500 | ... | ... | -0.006057 |
-0.004201 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.700 | -0.300 | 16 | ... | ... | -0.006255 |
-0.004223 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16.200 | -0.300 | 16.500 | ... | ... | -0.006454 |
-0.004245 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.700 | -0.300 | 17 | ... | ... | -0.006652 |
-0.004287 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.700 | -0.300 | 18 | ... | ... | -0.007049 |
-0.004326 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.700 | -0.300 | 19 | ... | ... | -0.007445 |
-0.004363 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.700 | -0.300 | 20 | ... | ... | -0.007841 |
-0.004398 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.700 | -0.300 | 21 | ... | ... | -0.008237 |
-0.004432 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.700 | -0.300 | 22 | ... | ... | -0.008632 |
-0.004464 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.700 | -0.300 | 23 | ... | ... | -0.009028 |
-0.004495 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.700 | -0.300 | 24 | ... | ... | -0.009423 |
-0.004525 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.700 | -0.300 | 25 | ... | ... | -0.009817 |
-0.004553 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.700 | -0.300 | 26 | ... | ... | -0.010212 |
-0.00458 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.700 | -0.300 | 27 | ... | ... | -0.010606 |
-0.004607 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.700 | -0.300 | 28 | ... | ... | -0.011 |
-0.004632 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.700 | -0.300 | 29 | ... | ... | -0.011393 |
-0.004657 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.700 | -0.300 | 30 | ... | ... | -0.011786 |
-0.00468 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.700 | -0.300 | 31 | ... | ... | -0.012179 |
-0.004703 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.700 | -0.300 | 32 | ... | ... | -0.012572 |
-0.004725 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.700 | -0.300 | 33 | ... | ... | -0.012964 |
-0.004747 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.700 | -0.300 | 34 | ... | ... | -0.013356 |
-0.004768 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.700 | -0.300 | 35 | ... | ... | -0.013747 |
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.