Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.016642 | ... | ... | 39.175 | 0 | 39.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.010406 |
-0.016256 | ... | ... | 38.175 | 0 | 38.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.010379 |
-0.015863 | ... | ... | 37.175 | 0 | 37.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.01035 |
-0.015466 | ... | ... | 36.175 | 0 | 36.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.010318 |
-0.015064 | ... | ... | 35.175 | 0 | 35.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.010285 |
-0.014658 | ... | ... | 34.175 | 0 | 34.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.010248 |
-0.014249 | ... | ... | 33.175 | 0 | 33.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.01021 |
-0.013838 | ... | ... | 32.175 | 0 | 32.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.01017 |
-0.013423 | ... | ... | 31.175 | 0 | 31.175 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.010126 |
-0.013007 | ... | ... | 30.175 | 0 | 30.175 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.010081 |
-0.012588 | ... | ... | 29.175 | 0 | 29.175 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.010034 |
-0.012168 | ... | ... | 28.175 | 0 | 28.175 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.009984 |
-0.011745 | ... | ... | 27.175 | 0 | 27.175 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.009932 |
-0.011321 | ... | ... | 26.175 | 0 | 26.175 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.009877 |
-0.010896 | ... | ... | 25.175 | 0 | 25.175 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00982 |
-0.01047 | ... | ... | 24.175 | 0 | 24.175 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00976 |
-0.010043 | ... | ... | 23.175 | 0 | 23.175 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.009697 |
-0.009615 | ... | ... | 22.175 | 0 | 22.175 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00963 |
-0.009186 | ... | ... | 21.175 | 0 | 21.175 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.009561 |
-0.008756 | ... | ... | 20.175 | 0 | 20.175 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009488 |
-0.008325 | ... | ... | 19.175 | 0 | 19.175 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00941 |
-0.007894 | ... | ... | 18.175 | 0 | 18.175 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.009329 |
-0.007462 | ... | ... | 17.175 | 0 | 17.175 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.009243 |
-0.007029 | ... | ... | 16.175 | 0 | 16.175 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.009151 |
-0.006596 | ... | ... | 15.175 | 0 | 15.175 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.009054 |
-0.00638 | ... | ... | 14.675 | 0 | 14.675 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.009002 |
-0.006163 | ... | ... | 14.175 | 0 | 14.175 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008949 |
-0.005947 | ... | ... | 13.675 | 0 | 13.675 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.008894 |
-0.00573 | ... | ... | 13.175 | 0 | 13.175 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.008837 |
-0.005513 | ... | ... | 12.675 | 0 | 12.675 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.008778 |
-0.005296 | ... | ... | 12.175 | 0 | 12.175 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.008717 |
-0.005079 | ... | ... | 11.675 | 0 | 11.675 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008653 |
-0.004862 | ... | ... | 11.175 | 0 | 11.175 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008587 |
-0.004645 | ... | ... | 10.675 | 0 | 10.675 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.008516 |
-0.004428 | ... | ... | 10.175 | 0 | 10.175 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008444 |
-0.004211 | ... | ... | 9.675 | 0 | 9.675 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.008368 |
-0.003994 | ... | ... | 9.175 | 0 | 9.175 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.008287 |
-0.003776 | ... | ... | 8.675 | 0 | 8.675 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008203 |
-0.003559 | ... | ... | 8.175 | 0 | 8.175 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008114 |
-0.003341 | ... | ... | 7.675 | 0 | 7.675 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008019 |
-0.003123 | ... | ... | 7.175 | 0 | 7.175 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007918 |
-0.002906 | ... | ... | 6.675 | 0 | 6.675 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00781 |
-0.002688 | ... | ... | 6.175 | 0 | 6.175 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.007695 |
-0.002471 | ... | ... | 5.675 | 0 | 5.675 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00757 |
-0.002253 | ... | ... | 5.175 | 0 | 5.175 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.007434 |
-0.002035 | ... | ... | 4.675 | 0 | 4.675 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.007285 |
-0.001817 | ... | ... | 4.175 | 0 | 4.175 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007121 |
-0.0016 | ... | ... | 3.675 | 0 | 3.675 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006936 |
-0.001382 | ... | ... | 3.175 | 0 | 3.175 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006728 |
-0.001164 | ... | ... | 2.675 | 0 | 2.675 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006485 |
-0.000947 | ... | ... | 2.175 | 0 | 2.175 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006197 |
-0.000729 | ... | ... | 1.675 | 0 | 1.675 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00584 |
-0.000511 | ... | ... | 1.175 | 0 | 1.175 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005369 |
-0.000294 | ... | ... | 0.675 | 0 | 0.675 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
-0.005094 | ... | ... | 0.200 | 0 | 0.200 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.005098 |
-0.003814 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 0.325 | 0 | 0.325 | ... | ... | -0.000141 |
-0.004916 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 0.825 | 0 | 0.825 | ... | ... | -0.000359 |
-0.005527 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 1.325 | 0 | 1.325 | ... | ... | -0.000577 |
-0.005956 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 1.825 | 0 | 1.825 | ... | ... | -0.000794 |
-0.00629 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 2.325 | 0 | 2.325 | ... | ... | -0.001012 |
-0.006563 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 2.825 | 0 | 2.825 | ... | ... | -0.00123 |
-0.006794 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 3.325 | 0 | 3.325 | ... | ... | -0.001447 |
-0.006995 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3.825 | 0 | 3.825 | ... | ... | -0.001665 |
-0.007172 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 4.325 | 0 | 4.325 | ... | ... | -0.001883 |
-0.007331 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4.825 | 0 | 4.825 | ... | ... | -0.0021 |
-0.007476 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 5.325 | 0 | 5.325 | ... | ... | -0.002318 |
-0.007608 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5.825 | 0 | 5.825 | ... | ... | -0.002536 |
-0.007731 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 6.325 | 0 | 6.325 | ... | ... | -0.002753 |
-0.007844 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6.825 | 0 | 6.825 | ... | ... | -0.002971 |
-0.007949 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 7.325 | 0 | 7.325 | ... | ... | -0.003189 |
-0.008048 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7.825 | 0 | 7.825 | ... | ... | -0.003406 |
-0.008142 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 8.325 | 0 | 8.325 | ... | ... | -0.003624 |
-0.008229 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8.825 | 0 | 8.825 | ... | ... | -0.003842 |
-0.008313 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 9.325 | 0 | 9.325 | ... | ... | -0.004059 |
-0.008393 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9.825 | 0 | 9.825 | ... | ... | -0.004277 |
-0.008467 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 10.325 | 0 | 10.325 | ... | ... | -0.004494 |
-0.008539 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10.825 | 0 | 10.825 | ... | ... | -0.004712 |
-0.008609 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 11.325 | 0 | 11.325 | ... | ... | -0.004929 |
-0.008675 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11.825 | 0 | 11.825 | ... | ... | -0.005147 |
-0.008738 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 12.325 | 0 | 12.325 | ... | ... | -0.005364 |
-0.008799 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12.825 | 0 | 12.825 | ... | ... | -0.005581 |
-0.008858 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 13.325 | 0 | 13.325 | ... | ... | -0.005798 |
-0.008915 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13.825 | 0 | 13.825 | ... | ... | -0.006016 |
-0.008969 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 14.325 | 0 | 14.325 | ... | ... | -0.006233 |
-0.009022 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14.825 | 0 | 14.825 | ... | ... | -0.00645 |
-0.009123 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15.825 | 0 | 15.825 | ... | ... | -0.006884 |
-0.009218 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16.825 | 0 | 16.825 | ... | ... | -0.007318 |
-0.009308 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17.825 | 0 | 17.825 | ... | ... | -0.007752 |
-0.009392 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.825 | 0 | 18.825 | ... | ... | -0.008185 |
-0.009472 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.825 | 0 | 19.825 | ... | ... | -0.008619 |
-0.00955 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.825 | 0 | 20.825 | ... | ... | -0.009052 |
-0.009623 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.825 | 0 | 21.825 | ... | ... | -0.009486 |
-0.009692 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.825 | 0 | 22.825 | ... | ... | -0.009919 |
-0.009759 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.825 | 0 | 23.825 | ... | ... | -0.010352 |
-0.009824 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.825 | 0 | 24.825 | ... | ... | -0.010785 |
-0.009886 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.825 | 0 | 25.825 | ... | ... | -0.011218 |
-0.009945 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.825 | 0 | 26.825 | ... | ... | -0.011651 |
-0.010002 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.825 | 0 | 27.825 | ... | ... | -0.012083 |
-0.010058 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.825 | 0 | 28.825 | ... | ... | -0.012516 |
-0.01011 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.825 | 0 | 29.825 | ... | ... | -0.012948 |
-0.010162 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.825 | 0 | 30.825 | ... | ... | -0.01338 |
-0.010212 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31.825 | 0 | 31.825 | ... | ... | -0.013811 |
-0.010261 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32.825 | 0 | 32.825 | ... | ... | -0.014243 |
-0.010309 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33.825 | 0 | 33.825 | ... | ... | -0.014674 |
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.