Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.013987 | ... | ... | 28.225 | 0.025 | 28.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.011937 |
-0.013513 | ... | ... | 27.225 | 0.025 | 27.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.011881 |
-0.013035 | ... | ... | 26.225 | 0.025 | 26.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.011821 |
-0.012554 | ... | ... | 25.225 | 0.025 | 25.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.011757 |
-0.012071 | ... | ... | 24.225 | 0.025 | 24.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.01169 |
-0.011585 | ... | ... | 23.225 | 0.025 | 23.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.011617 |
-0.011096 | ... | ... | 22.225 | 0.025 | 22.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.011541 |
-0.010606 | ... | ... | 21.225 | 0.025 | 21.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.011461 |
-0.010114 | ... | ... | 20.225 | 0.025 | 20.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.011376 |
-0.009621 | ... | ... | 19.225 | 0.025 | 19.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.011286 |
-0.009127 | ... | ... | 18.225 | 0.025 | 18.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.01119 |
-0.008632 | ... | ... | 17.225 | 0.025 | 17.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.011089 |
-0.008135 | ... | ... | 16.225 | 0.025 | 16.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.010981 |
-0.007638 | ... | ... | 15.225 | 0.025 | 15.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.010865 |
-0.00714 | ... | ... | 14.225 | 0.025 | 14.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.010742 |
-0.006641 | ... | ... | 13.225 | 0.025 | 13.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.01061 |
-0.006391 | ... | ... | 12.725 | 0.025 | 12.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.01054 |
-0.006142 | ... | ... | 12.225 | 0.025 | 12.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.010467 |
-0.005892 | ... | ... | 11.725 | 0.025 | 11.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.010391 |
-0.005642 | ... | ... | 11.225 | 0.025 | 11.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.010312 |
-0.005392 | ... | ... | 10.725 | 0.025 | 10.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.01023 |
-0.005142 | ... | ... | 10.225 | 0.025 | 10.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010143 |
-0.004891 | ... | ... | 9.725 | 0.025 | 9.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.010053 |
-0.004641 | ... | ... | 9.225 | 0.025 | 9.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.009957 |
-0.00439 | ... | ... | 8.725 | 0.025 | 8.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.009857 |
-0.00414 | ... | ... | 8.225 | 0.025 | 8.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.009751 |
-0.003889 | ... | ... | 7.725 | 0.025 | 7.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.009638 |
-0.003639 | ... | ... | 7.225 | 0.025 | 7.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.009519 |
-0.003388 | ... | ... | 6.725 | 0.025 | 6.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.009391 |
-0.003137 | ... | ... | 6.225 | 0.025 | 6.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.009254 |
-0.002886 | ... | ... | 5.725 | 0.025 | 5.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.009106 |
-0.002636 | ... | ... | 5.225 | 0.025 | 5.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008945 |
-0.002385 | ... | ... | 4.725 | 0.025 | 4.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00877 |
-0.002134 | ... | ... | 4.225 | 0.025 | 4.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.008575 |
-0.001883 | ... | ... | 3.725 | 0.025 | 3.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.008359 |
-0.001632 | ... | ... | 3.225 | 0.025 | 3.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.008113 |
-0.001381 | ... | ... | 2.725 | 0.025 | 2.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007829 |
-0.00113 | ... | ... | 2.225 | 0.025 | 2.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007493 |
-0.000879 | ... | ... | 1.725 | 0.025 | 1.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007079 |
-0.000628 | ... | ... | 1.225 | 0.025 | 1.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
-0.000377 | ... | ... | 0.725 | 0.025 | 0.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
-0.006849 | ... | ... | 0.250 | 0.025 | 0.275 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.006852 |
-0.006852 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.006849 |
-0.005756 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.000377 |
-0.00654 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.000628 |
-0.007079 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.000879 |
-0.007493 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.00113 |
-0.007829 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.001381 |
-0.008113 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.250 | -0.025 | 3.275 | ... | ... | -0.001632 |
-0.008359 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.001883 |
-0.008576 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.250 | -0.025 | 4.275 | ... | ... | -0.002134 |
-0.00877 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.750 | -0.025 | 4.775 | ... | ... | -0.002385 |
-0.008946 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.002636 |
-0.009107 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.750 | -0.025 | 5.775 | ... | ... | -0.002887 |
-0.009255 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.003138 |
-0.009392 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.750 | -0.025 | 6.775 | ... | ... | -0.003388 |
-0.00952 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.250 | -0.025 | 7.275 | ... | ... | -0.003639 |
-0.00964 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.750 | -0.025 | 7.775 | ... | ... | -0.00389 |
-0.009753 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.004141 |
-0.009859 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.750 | -0.025 | 8.775 | ... | ... | -0.004391 |
-0.00996 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.004642 |
-0.010056 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.750 | -0.025 | 9.775 | ... | ... | -0.004893 |
-0.010146 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.250 | -0.025 | 10.275 | ... | ... | -0.005143 |
-0.010233 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.750 | -0.025 | 10.775 | ... | ... | -0.005394 |
-0.010317 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.005645 |
-0.010396 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.005895 |
-0.010473 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.250 | -0.025 | 12.275 | ... | ... | -0.006146 |
-0.010546 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.750 | -0.025 | 12.775 | ... | ... | -0.006396 |
-0.010617 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.250 | -0.025 | 13.275 | ... | ... | -0.006646 |
-0.010685 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.750 | -0.025 | 13.775 | ... | ... | -0.006897 |
-0.010751 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.250 | -0.025 | 14.275 | ... | ... | -0.007147 |
-0.010815 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.750 | -0.025 | 14.775 | ... | ... | -0.007397 |
-0.010877 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.250 | -0.025 | 15.275 | ... | ... | -0.007647 |
-0.010936 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.750 | -0.025 | 15.775 | ... | ... | -0.007897 |
-0.010993 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.250 | -0.025 | 16.275 | ... | ... | -0.008148 |
-0.01105 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.750 | -0.025 | 16.775 | ... | ... | -0.008398 |
-0.011158 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.008898 |
-0.011259 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.750 | -0.025 | 18.775 | ... | ... | -0.009397 |
-0.011355 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.750 | -0.025 | 19.775 | ... | ... | -0.009897 |
-0.011448 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.750 | -0.025 | 20.775 | ... | ... | -0.010396 |
-0.011536 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.750 | -0.025 | 21.775 | ... | ... | -0.010895 |
-0.011619 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.750 | -0.025 | 22.775 | ... | ... | -0.011394 |
-0.0117 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.750 | -0.025 | 23.775 | ... | ... | -0.011892 |
-0.011776 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.750 | -0.025 | 24.775 | ... | ... | -0.012391 |
-0.01185 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.750 | -0.025 | 25.775 | ... | ... | -0.012889 |
-0.011922 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.750 | -0.025 | 26.775 | ... | ... | -0.013387 |
-0.011991 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.750 | -0.025 | 27.775 | ... | ... | -0.013884 |
-0.012057 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.750 | -0.025 | 28.775 | ... | ... | -0.014381 |
-0.01212 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.750 | -0.025 | 29.775 | ... | ... | -0.014878 |
-0.012182 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.750 | -0.025 | 30.775 | ... | ... | -0.015375 |
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.