Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.00665 | ... | ... | 22.500 | -0.150 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
-0.006371 | ... | ... | 21.500 | -0.150 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001731 |
-0.006087 | ... | ... | 20.500 | -0.150 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001718 |
-0.0058 | ... | ... | 19.500 | -0.150 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001705 |
-0.005511 | ... | ... | 18.500 | -0.150 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
-0.00522 | ... | ... | 17.500 | -0.150 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
-0.004926 | ... | ... | 16.500 | -0.150 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
-0.004631 | ... | ... | 15.500 | -0.150 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
-0.004334 | ... | ... | 14.500 | -0.150 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
-0.004037 | ... | ... | 13.500 | -0.150 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001606 |
-0.003738 | ... | ... | 12.500 | -0.150 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
-0.003438 | ... | ... | 11.500 | -0.150 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
-0.003137 | ... | ... | 10.500 | -0.150 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
-0.002986 | ... | ... | 10 | -0.150 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
-0.002835 | ... | ... | 9.500 | -0.150 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001509 |
-0.002685 | ... | ... | 9 | -0.150 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
-0.002533 | ... | ... | 8.500 | -0.150 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
-0.002382 | ... | ... | 8 | -0.150 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
-0.002231 | ... | ... | 7.500 | -0.150 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
-0.00208 | ... | ... | 7 | -0.150 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
-0.001928 | ... | ... | 6.500 | -0.150 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001404 |
-0.001777 | ... | ... | 6 | -0.150 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
-0.001625 | ... | ... | 5.500 | -0.150 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
-0.001473 | ... | ... | 5 | -0.150 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.001332 |
-0.001322 | ... | ... | 4.500 | -0.150 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001303 |
-0.00117 | ... | ... | 4 | -0.150 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001271 |
-0.001018 | ... | ... | 3.500 | -0.150 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001234 |
-0.000866 | ... | ... | 3.025 | -0.175 | 2.850 | 375000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001193 |
-0.000714 | ... | ... | 2.550 | -0.200 | 2.350 | 380000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001144 |
-0.002031 | ... | ... | 2.100 | -0.225 | 1.875 | 385000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.001835 |
-0.003745 | ... | ... | 1.675 | -0.250 | 1.425 | 390000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.00372 |
-0.005712 | ... | ... | 1.300 | -0.275 | 1.025 | 395000 | 0.175 | -0.125 | 0.300 | ... | ... | -0.005744 |
-0.00689 | ... | ... | 0.950 | -0.275 | 0.675 | 400000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.006913 |
-0.007019 | ... | ... | 0.675 | -0.275 | 0.400 | 405000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.007008 |
-0.006274 | ... | ... | 0.475 | -0.250 | 0.225 | 410000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.00624 |
-0.005034 | ... | ... | 0.300 | -0.175 | 0.125 | 415000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.004316 |
-0.002959 | ... | ... | 0.200 | -0.150 | 0.050 | 420000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.003048 |
-0.001905 | ... | ... | 0.125 | -0.100 | 0.025 | 425000 | 2.175 | 0.075 | 2.100 | ... | ... | -0.002154 |
-0.001174 | ... | ... | 0.075 | -0.063 | 0.013 | 430000 | 2.650 | 0.100 | 2.550 | ... | ... | -0.000805 |
-0.001218 | ... | ... | 0.025 | -0.013 | 0.013 | 435000 | 3.150 | 0.125 | 3.025 | ... | ... | -0.000957 |
-0.001257 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 3.650 | 0.150 | 3.500 | ... | ... | -0.001109 |
-0.00129 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0.150 | 4 | ... | ... | -0.001261 |
-0.00132 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0.150 | 4.500 | ... | ... | -0.001413 |
-0.001348 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0.150 | 5 | ... | ... | -0.001565 |
-0.001372 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0.150 | 5.500 | ... | ... | -0.001716 |
-0.001395 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0.150 | 6 | ... | ... | -0.001868 |
-0.001416 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0.150 | 6.500 | ... | ... | -0.00202 |
-0.001436 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0.150 | 7 | ... | ... | -0.002171 |
-0.001454 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0.150 | 7.500 | ... | ... | -0.002323 |
-0.001472 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0.150 | 8 | ... | ... | -0.002474 |
-0.001488 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0.150 | 8.500 | ... | ... | -0.002626 |
-0.001503 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0.150 | 9 | ... | ... | -0.002777 |
-0.001518 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0.150 | 9.500 | ... | ... | -0.002929 |
-0.001532 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0.150 | 10 | ... | ... | -0.00308 |
-0.001545 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0.150 | 10.500 | ... | ... | -0.003231 |
-0.001558 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0.150 | 11 | ... | ... | -0.003382 |
-0.00157 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0.150 | 11.500 | ... | ... | -0.003534 |
-0.001581 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0.150 | 12 | ... | ... | -0.003685 |
-0.001593 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0.150 | 12.500 | ... | ... | -0.003836 |
-0.001603 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0.150 | 13 | ... | ... | -0.003987 |
-0.001614 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0.150 | 13.500 | ... | ... | -0.004137 |
-0.001634 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0.150 | 14.500 | ... | ... | -0.004439 |
-0.001652 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0.150 | 15.500 | ... | ... | -0.00474 |
-0.001669 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0.150 | 16.500 | ... | ... | -0.005041 |
-0.001686 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0.150 | 17.500 | ... | ... | -0.005342 |
-0.001701 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0.150 | 18.500 | ... | ... | -0.005642 |
-0.001716 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0.150 | 19.500 | ... | ... | -0.005942 |
-0.00173 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0.150 | 20.500 | ... | ... | -0.006242 |
-0.001743 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0.150 | 21.500 | ... | ... | -0.006541 |
-0.001756 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0.150 | 22.500 | ... | ... | -0.00684 |
-0.001768 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0.150 | 23.500 | ... | ... | -0.007139 |
-0.001779 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0.150 | 24.500 | ... | ... | -0.007437 |
-0.00179 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0.150 | 25.500 | ... | ... | -0.007735 |
-0.001801 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0.150 | 26.500 | ... | ... | -0.008033 |
-0.001812 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0.150 | 27.500 | ... | ... | -0.00833 |
-0.001822 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0.150 | 28.500 | ... | ... | -0.008627 |
-0.001831 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0.150 | 29.500 | ... | ... | -0.008924 |
-0.001841 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0.150 | 30.500 | ... | ... | -0.00922 |
-0.00185 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0.150 | 31.500 | ... | ... | -0.009516 |
-0.001858 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0.150 | 32.500 | ... | ... | -0.009811 |
-0.001867 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0.150 | 33.500 | ... | ... | -0.010107 |
-0.001875 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0.150 | 34.500 | ... | ... | -0.010401 |
-0.001883 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0.150 | 35.500 | ... | ... | -0.010696 |
-0.001891 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0.150 | 36.500 | ... | ... | -0.01099 |
-0.001898 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0.150 | 37.500 | ... | ... | -0.011283 |
-0.001906 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0.150 | 38.500 | ... | ... | -0.011577 |
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.