Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.010721 | ... | ... | 25.500 | 0 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005873 |
-0.010321 | ... | ... | 24.500 | 0 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005841 |
-0.009916 | ... | ... | 23.500 | 0 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005807 |
-0.009509 | ... | ... | 22.500 | 0 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
-0.009099 | ... | ... | 21.500 | 0 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005732 |
-0.008687 | ... | ... | 20.500 | 0 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005691 |
-0.008272 | ... | ... | 19.500 | 0 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005648 |
-0.007855 | ... | ... | 18.500 | 0 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005602 |
-0.007437 | ... | ... | 17.500 | 0 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005552 |
-0.007018 | ... | ... | 16.500 | 0 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0055 |
-0.006597 | ... | ... | 15.500 | 0 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005443 |
-0.006175 | ... | ... | 14.500 | 0 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005383 |
-0.005752 | ... | ... | 13.500 | 0 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005319 |
-0.005329 | ... | ... | 12.500 | 0 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005249 |
-0.004905 | ... | ... | 11.500 | 0 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005173 |
-0.004692 | ... | ... | 11 | 0 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.005133 |
-0.00448 | ... | ... | 10.500 | 0 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005091 |
-0.004267 | ... | ... | 10 | 0 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.005047 |
-0.004054 | ... | ... | 9.500 | 0 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005 |
-0.003842 | ... | ... | 9 | 0 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
-0.003629 | ... | ... | 8.500 | 0 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0049 |
-0.003416 | ... | ... | 8 | 0 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
-0.003202 | ... | ... | 7.500 | 0 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
-0.002989 | ... | ... | 7 | 0 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004726 |
-0.002776 | ... | ... | 6.500 | 0 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
-0.002563 | ... | ... | 6 | 0 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
-0.002349 | ... | ... | 5.500 | 0 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
-0.002136 | ... | ... | 5 | 0 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.004428 |
-0.001922 | ... | ... | 4.500 | 0 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004336 |
-0.001709 | ... | ... | 4 | 0 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.004234 |
-0.001495 | ... | ... | 3.500 | 0 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004118 |
-0.001282 | ... | ... | 3 | 0 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003987 |
-0.001068 | ... | ... | 2.500 | 0 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
-0.000855 | ... | ... | 2 | 0 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
-0.000641 | ... | ... | 1.500 | 0 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003414 |
-0.000427 | ... | ... | 1 | 0 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003095 |
-0.000214 | ... | ... | 0.500 | 0 | 0.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
-0.006232 | ... | ... | 0.150 | -0.025 | 0.125 | 435000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006232 |
-0.002582 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 0.500 | 0 | 0.500 | ... | ... | -0.000214 |
-0.003095 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | 0 | 1 | ... | ... | -0.000427 |
-0.003414 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | 0 | 1.500 | ... | ... | -0.000641 |
-0.003647 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | 0 | 2 | ... | ... | -0.000855 |
-0.003833 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | 0 | 2.500 | ... | ... | -0.001068 |
-0.003987 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | 0 | 3 | ... | ... | -0.001282 |
-0.004118 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | 0 | 3.500 | ... | ... | -0.001495 |
-0.004234 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | 0 | 4 | ... | ... | -0.001709 |
-0.004336 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | 0 | 4.500 | ... | ... | -0.001923 |
-0.004428 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | 0 | 5 | ... | ... | -0.002136 |
-0.004512 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | 0 | 5.500 | ... | ... | -0.00235 |
-0.00459 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | 0 | 6 | ... | ... | -0.002563 |
-0.004661 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | 0 | 6.500 | ... | ... | -0.002776 |
-0.004727 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | 0 | 7 | ... | ... | -0.00299 |
-0.004788 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | 0 | 7.500 | ... | ... | -0.003203 |
-0.004847 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | 0 | 8 | ... | ... | -0.003417 |
-0.004901 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | 0 | 8.500 | ... | ... | -0.00363 |
-0.004953 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | 0 | 9 | ... | ... | -0.003843 |
-0.005002 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | 0 | 9.500 | ... | ... | -0.004056 |
-0.005049 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | 0 | 10 | ... | ... | -0.004269 |
-0.005093 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | 0 | 10.500 | ... | ... | -0.004482 |
-0.005136 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | 0 | 11 | ... | ... | -0.004696 |
-0.005176 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | 0 | 11.500 | ... | ... | -0.004909 |
-0.005215 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | 0 | 12 | ... | ... | -0.005121 |
-0.005253 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | 0 | 12.500 | ... | ... | -0.005334 |
-0.005289 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | 0 | 13 | ... | ... | -0.005547 |
-0.005323 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | 0 | 13.500 | ... | ... | -0.00576 |
-0.005357 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | 0 | 14 | ... | ... | -0.005973 |
-0.005389 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | 0 | 14.500 | ... | ... | -0.006185 |
-0.005421 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | 0 | 15 | ... | ... | -0.006398 |
-0.005451 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | 0 | 15.500 | ... | ... | -0.006611 |
-0.00548 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | 0 | 16 | ... | ... | -0.006823 |
-0.005508 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | 0 | 16.500 | ... | ... | -0.007036 |
-0.005563 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | 0 | 17.500 | ... | ... | -0.00746 |
-0.005614 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | 0 | 18.500 | ... | ... | -0.007885 |
-0.005663 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | 0 | 19.500 | ... | ... | -0.008309 |
-0.00571 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | 0 | 20.500 | ... | ... | -0.008733 |
-0.005754 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | 0 | 21.500 | ... | ... | -0.009157 |
-0.005796 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | 0 | 22.500 | ... | ... | -0.00958 |
-0.005837 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | 0 | 23.500 | ... | ... | -0.010003 |
-0.005875 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | 0 | 24.500 | ... | ... | -0.010426 |
-0.005912 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | 0 | 25.500 | ... | ... | -0.010849 |
-0.005948 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | 0 | 26.500 | ... | ... | -0.011271 |
-0.005983 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | 0 | 27.500 | ... | ... | -0.011693 |
-0.006016 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | 0 | 28.500 | ... | ... | -0.012114 |
-0.006048 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | 0 | 29.500 | ... | ... | -0.012536 |
-0.006079 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | 0 | 30.500 | ... | ... | -0.012957 |
-0.006109 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | 0 | 31.500 | ... | ... | -0.013378 |
-0.006139 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | 0 | 32.500 | ... | ... | -0.013798 |
-0.006166 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | 0 | 33.500 | ... | ... | -0.014219 |
-0.006194 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | 0 | 34.500 | ... | ... | -0.014639 |
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.