Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.010144 | ... | ... | 25 | 0.300 | 25.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004887 |
-0.009763 | ... | ... | 24 | 0.300 | 24.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004861 |
-0.009379 | ... | ... | 23 | 0.300 | 23.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
-0.008991 | ... | ... | 22 | 0.300 | 22.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
-0.0086 | ... | ... | 21 | 0.300 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
-0.008207 | ... | ... | 20 | 0.300 | 20.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004735 |
-0.007812 | ... | ... | 19 | 0.300 | 19.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004698 |
-0.007414 | ... | ... | 18 | 0.300 | 18.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004659 |
-0.007015 | ... | ... | 17 | 0.300 | 17.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004617 |
-0.006615 | ... | ... | 16 | 0.300 | 16.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004573 |
-0.006214 | ... | ... | 15 | 0.300 | 15.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004526 |
-0.005812 | ... | ... | 14 | 0.300 | 14.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
-0.005409 | ... | ... | 13 | 0.300 | 13.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00442 |
-0.005004 | ... | ... | 12 | 0.300 | 12.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004361 |
-0.004599 | ... | ... | 11 | 0.300 | 11.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
-0.004397 | ... | ... | 10.500 | 0.300 | 10.800 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.004263 |
-0.004194 | ... | ... | 10 | 0.300 | 10.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004227 |
-0.003991 | ... | ... | 9.500 | 0.300 | 9.800 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
-0.003788 | ... | ... | 9 | 0.300 | 9.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004151 |
-0.003585 | ... | ... | 8.500 | 0.300 | 8.800 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.004109 |
-0.003382 | ... | ... | 8 | 0.300 | 8.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004065 |
-0.003179 | ... | ... | 7.500 | 0.300 | 7.800 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.004019 |
-0.002975 | ... | ... | 7 | 0.300 | 7.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
-0.002772 | ... | ... | 6.500 | 0.300 | 6.800 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
-0.002568 | ... | ... | 6 | 0.300 | 6.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
-0.002365 | ... | ... | 5.500 | 0.300 | 5.800 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
-0.002161 | ... | ... | 5 | 0.300 | 5.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
-0.001957 | ... | ... | 4.500 | 0.300 | 4.800 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.00366 |
-0.001753 | ... | ... | 4 | 0.300 | 4.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
-0.001549 | ... | ... | 3.500 | 0.300 | 3.800 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003491 |
-0.001346 | ... | ... | 3 | 0.300 | 3.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003389 |
-0.001142 | ... | ... | 2.500 | 0.300 | 2.800 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003273 |
-0.000938 | ... | ... | 2 | 0.300 | 2.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
-0.000734 | ... | ... | 1.500 | 0.300 | 1.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
-0.00053 | ... | ... | 1 | 0.300 | 1.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
-0.000326 | ... | ... | 0.525 | 0.275 | 0.800 | 425000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002437 |
-0.003019 | ... | ... | 0.150 | 0.175 | 0.325 | 430000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.00302 |
-0.00426 | ... | ... | 0.025 | 0.025 | 0.050 | 435000 | 0.250 | -0.275 | 0.525 | ... | ... | -0.004251 |
-0.002354 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.700 | -0.300 | 1 | ... | ... | -0.000285 |
-0.002697 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1.200 | -0.300 | 1.500 | ... | ... | -0.000489 |
-0.002928 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.700 | -0.300 | 2 | ... | ... | -0.000693 |
-0.003105 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2.200 | -0.300 | 2.500 | ... | ... | -0.000897 |
-0.003247 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.700 | -0.300 | 3 | ... | ... | -0.001101 |
-0.003368 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3.200 | -0.300 | 3.500 | ... | ... | -0.001305 |
-0.003471 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.700 | -0.300 | 4 | ... | ... | -0.001509 |
-0.003563 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4.200 | -0.300 | 4.500 | ... | ... | -0.001713 |
-0.003645 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.700 | -0.300 | 5 | ... | ... | -0.001916 |
-0.003719 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5.200 | -0.300 | 5.500 | ... | ... | -0.00212 |
-0.003786 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.700 | -0.300 | 6 | ... | ... | -0.002324 |
-0.003848 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6.200 | -0.300 | 6.500 | ... | ... | -0.002528 |
-0.003906 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.700 | -0.300 | 7 | ... | ... | -0.002732 |
-0.00396 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7.200 | -0.300 | 7.500 | ... | ... | -0.002935 |
-0.00401 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.700 | -0.300 | 8 | ... | ... | -0.003139 |
-0.004057 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8.200 | -0.300 | 8.500 | ... | ... | -0.003342 |
-0.004101 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.700 | -0.300 | 9 | ... | ... | -0.003546 |
-0.004144 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9.200 | -0.300 | 9.500 | ... | ... | -0.003749 |
-0.004184 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.700 | -0.300 | 10 | ... | ... | -0.003953 |
-0.004222 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10.200 | -0.300 | 10.500 | ... | ... | -0.004156 |
-0.004258 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.700 | -0.300 | 11 | ... | ... | -0.004359 |
-0.004293 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11.200 | -0.300 | 11.500 | ... | ... | -0.004563 |
-0.004326 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.700 | -0.300 | 12 | ... | ... | -0.004766 |
-0.004358 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12.200 | -0.300 | 12.500 | ... | ... | -0.004969 |
-0.004389 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.700 | -0.300 | 13 | ... | ... | -0.005172 |
-0.004418 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13.200 | -0.300 | 13.500 | ... | ... | -0.005375 |
-0.004447 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.700 | -0.300 | 14 | ... | ... | -0.005578 |
-0.004474 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14.200 | -0.300 | 14.500 | ... | ... | -0.005781 |
-0.004501 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.700 | -0.300 | 15 | ... | ... | -0.005984 |
-0.004527 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15.200 | -0.300 | 15.500 | ... | ... | -0.006187 |
-0.004552 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.700 | -0.300 | 16 | ... | ... | -0.00639 |
-0.004575 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16.200 | -0.300 | 16.500 | ... | ... | -0.006592 |
-0.004599 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.700 | -0.300 | 17 | ... | ... | -0.006795 |
-0.004644 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.700 | -0.300 | 18 | ... | ... | -0.0072 |
-0.004686 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.700 | -0.300 | 19 | ... | ... | -0.007605 |
-0.004727 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.700 | -0.300 | 20 | ... | ... | -0.00801 |
-0.004765 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.700 | -0.300 | 21 | ... | ... | -0.008414 |
-0.004801 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.700 | -0.300 | 22 | ... | ... | -0.008819 |
-0.004836 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.700 | -0.300 | 23 | ... | ... | -0.009222 |
-0.00487 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.700 | -0.300 | 24 | ... | ... | -0.009626 |
-0.004902 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.700 | -0.300 | 25 | ... | ... | -0.010029 |
-0.004932 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.700 | -0.300 | 26 | ... | ... | -0.010432 |
-0.004962 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.700 | -0.300 | 27 | ... | ... | -0.010834 |
-0.004991 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.700 | -0.300 | 28 | ... | ... | -0.011237 |
-0.005018 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.700 | -0.300 | 29 | ... | ... | -0.011639 |
-0.005045 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.700 | -0.300 | 30 | ... | ... | -0.012041 |
-0.005071 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.700 | -0.300 | 31 | ... | ... | -0.012442 |
-0.005096 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.700 | -0.300 | 32 | ... | ... | -0.012843 |
-0.005119 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.700 | -0.300 | 33 | ... | ... | -0.013244 |
-0.005143 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.700 | -0.300 | 34 | ... | ... | -0.013645 |
-0.005165 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.700 | -0.300 | 35 | ... | ... | -0.014045 |
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.