Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003758 | ... | ... | 25.750 | -0.250 | 25.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000376 |
-0.003641 | ... | ... | 24.750 | -0.250 | 24.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000374 |
-0.003518 | ... | ... | 23.750 | -0.250 | 23.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000372 |
-0.003389 | ... | ... | 22.750 | -0.250 | 22.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
-0.003257 | ... | ... | 21.750 | -0.250 | 21.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
-0.003121 | ... | ... | 20.750 | -0.250 | 20.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
-0.002982 | ... | ... | 19.750 | -0.250 | 19.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
-0.00284 | ... | ... | 18.750 | -0.250 | 18.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000358 |
-0.002696 | ... | ... | 17.750 | -0.250 | 17.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
-0.00255 | ... | ... | 16.750 | -0.250 | 16.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
-0.002402 | ... | ... | 15.750 | -0.250 | 15.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
-0.002252 | ... | ... | 14.750 | -0.250 | 14.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
-0.002101 | ... | ... | 13.750 | -0.250 | 13.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
-0.001949 | ... | ... | 12.750 | -0.250 | 12.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
-0.001796 | ... | ... | 11.750 | -0.250 | 11.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
-0.001642 | ... | ... | 10.750 | -0.250 | 10.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
-0.001488 | ... | ... | 9.750 | -0.250 | 9.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
-0.001333 | ... | ... | 8.750 | -0.250 | 8.500 | 340000 | 0.025 | 0 | 0.025 | ... | ... | -0.000547 |
-0.001177 | ... | ... | 7.750 | -0.250 | 7.500 | 350000 | 0.025 | 0 | 0.025 | ... | ... | -0.000533 |
-0.001262 | ... | ... | 6.750 | -0.225 | 6.525 | 360000 | 0.075 | 0 | 0.075 | ... | ... | -0.001205 |
-0.001547 | ... | ... | 5.800 | -0.225 | 5.575 | 370000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001919 |
-0.002306 | ... | ... | 4.925 | -0.225 | 4.700 | 380000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002597 |
-0.003105 | ... | ... | 4.075 | -0.200 | 3.875 | 390000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.003449 |
-0.0039 | ... | ... | 3.300 | -0.175 | 3.125 | 400000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.004121 |
-0.004515 | ... | ... | 2.625 | -0.175 | 2.450 | 410000 | 0.975 | 0.075 | 0.900 | ... | ... | -0.004696 |
-0.004993 | ... | ... | 2.050 | -0.150 | 1.900 | 420000 | 1.400 | 0.100 | 1.300 | ... | ... | -0.005028 |
-0.005106 | ... | ... | 1.550 | -0.125 | 1.425 | 430000 | 1.900 | 0.100 | 1.800 | ... | ... | -0.004993 |
-0.004958 | ... | ... | 1.150 | -0.100 | 1.050 | 440000 | 2.525 | 0.150 | 2.375 | ... | ... | -0.004776 |
-0.004543 | ... | ... | 0.825 | -0.075 | 0.750 | 450000 | 3.200 | 0.175 | 3.025 | ... | ... | -0.004214 |
-0.003978 | ... | ... | 0.575 | -0.050 | 0.525 | 460000 | 3.950 | 0.175 | 3.775 | ... | ... | -0.003498 |
-0.003275 | ... | ... | 0.400 | -0.050 | 0.350 | 470000 | 4.775 | 0.200 | 4.575 | ... | ... | -0.002795 |
-0.002562 | ... | ... | 0.275 | -0.050 | 0.225 | 480000 | 5.650 | 0.200 | 5.450 | ... | ... | -0.002145 |
-0.00201 | ... | ... | 0.175 | -0.025 | 0.150 | 490000 | 6.575 | 0.225 | 6.350 | ... | ... | -0.001712 |
-0.001549 | ... | ... | 0.100 | 0 | 0.100 | 500000 | 7.525 | 0.225 | 7.300 | ... | ... | -0.00142 |
-0.000943 | ... | ... | 0.075 | -0.025 | 0.050 | 510000 | 8.500 | 0.250 | 8.250 | ... | ... | -0.001334 |
-0.00056 | ... | ... | 0.050 | -0.025 | 0.025 | 520000 | 9.500 | 0.250 | 9.250 | ... | ... | -0.00149 |
-0.000571 | ... | ... | 0.025 | 0 | 0.025 | 530000 | 10.500 | 0.250 | 10.250 | ... | ... | -0.001646 |
-0.000331 | ... | ... | 0.025 | -0.013 | 0.013 | 540000 | 11.500 | 0.250 | 11.250 | ... | ... | -0.001802 |
-0.000336 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 12.500 | 0.250 | 12.250 | ... | ... | -0.001957 |
-0.000341 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 13.500 | 0.250 | 13.250 | ... | ... | -0.002112 |
-0.000345 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 14.500 | 0.250 | 14.250 | ... | ... | -0.002267 |
-0.000349 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 15.500 | 0.250 | 15.250 | ... | ... | -0.002421 |
-0.000352 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 16.500 | 0.250 | 16.250 | ... | ... | -0.002576 |
-0.000356 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 17.500 | 0.250 | 17.250 | ... | ... | -0.002729 |
-0.000359 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 18.500 | 0.250 | 18.250 | ... | ... | -0.002883 |
-0.000362 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 19.500 | 0.250 | 19.250 | ... | ... | -0.003036 |
-0.000365 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 20.500 | 0.250 | 20.250 | ... | ... | -0.003188 |
-0.000368 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 21.500 | 0.250 | 21.250 | ... | ... | -0.003341 |
-0.000371 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 22.500 | 0.250 | 22.250 | ... | ... | -0.003493 |
-0.000374 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 23.500 | 0.250 | 23.250 | ... | ... | -0.003644 |
-0.000376 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 24.500 | 0.250 | 24.250 | ... | ... | -0.003796 |
-0.000379 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 25.500 | 0.250 | 25.250 | ... | ... | -0.003946 |
-0.000381 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 26.500 | 0.250 | 26.250 | ... | ... | -0.004097 |
-0.000383 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 27.500 | 0.250 | 27.250 | ... | ... | -0.004247 |
-0.000385 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 28.500 | 0.250 | 28.250 | ... | ... | -0.004396 |
-0.000387 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 29.500 | 0.250 | 29.250 | ... | ... | -0.004546 |
-0.000389 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 30.500 | 0.250 | 30.250 | ... | ... | -0.004694 |
-0.000391 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 31.500 | 0.250 | 31.250 | ... | ... | -0.004843 |
-0.000393 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 32.500 | 0.250 | 32.250 | ... | ... | -0.004991 |
-0.000395 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 33.500 | 0.250 | 33.250 | ... | ... | -0.005138 |
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.