Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.006631 | ... | ... | 22.525 | -0.025 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
-0.006354 | ... | ... | 21.525 | -0.025 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
-0.006074 | ... | ... | 20.525 | -0.025 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
-0.00579 | ... | ... | 19.525 | -0.025 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
-0.005504 | ... | ... | 18.525 | -0.025 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
-0.005216 | ... | ... | 17.525 | -0.025 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00163 |
-0.004925 | ... | ... | 16.525 | -0.025 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
-0.004633 | ... | ... | 15.525 | -0.025 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
-0.004339 | ... | ... | 14.525 | -0.025 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
-0.004044 | ... | ... | 13.525 | -0.025 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
-0.003748 | ... | ... | 12.525 | -0.025 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001541 |
-0.003451 | ... | ... | 11.525 | -0.025 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
-0.003153 | ... | ... | 10.525 | -0.025 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
-0.003004 | ... | ... | 10.025 | -0.025 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
-0.002854 | ... | ... | 9.525 | -0.025 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
-0.002705 | ... | ... | 9.025 | -0.025 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.001454 |
-0.002555 | ... | ... | 8.525 | -0.025 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
-0.002406 | ... | ... | 8.025 | -0.025 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
-0.002256 | ... | ... | 7.525 | -0.025 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001406 |
-0.002106 | ... | ... | 7.025 | -0.025 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.001388 |
-0.001956 | ... | ... | 6.525 | -0.025 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
-0.001806 | ... | ... | 6.025 | -0.025 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.001347 |
-0.001655 | ... | ... | 5.525 | -0.025 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001325 |
-0.001505 | ... | ... | 5.025 | -0.025 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
-0.001355 | ... | ... | 4.525 | -0.025 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001273 |
-0.001204 | ... | ... | 4.025 | -0.025 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.001243 |
-0.001054 | ... | ... | 3.525 | -0.025 | 3.500 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.002077 |
-0.002415 | ... | ... | 3.050 | -0.025 | 3.025 | 375000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002004 |
-0.003418 | ... | ... | 2.600 | -0.050 | 2.550 | 380000 | 0.075 | 0 | 0.075 | ... | ... | -0.004319 |
-0.005829 | ... | ... | 2.150 | -0.025 | 2.125 | 385000 | 0.125 | 0 | 0.125 | ... | ... | -0.005805 |
-0.007287 | ... | ... | 1.725 | -0.025 | 1.700 | 390000 | 0.225 | 0 | 0.225 | ... | ... | -0.007932 |
-0.009385 | ... | ... | 1.375 | -0.025 | 1.350 | 395000 | 0.350 | 0 | 0.350 | ... | ... | -0.009438 |
-0.0105 | ... | ... | 1.050 | -0.025 | 1.025 | 400000 | 0.525 | 0 | 0.525 | ... | ... | -0.010534 |
-0.010918 | ... | ... | 0.775 | -0.025 | 0.750 | 405000 | 0.750 | 0 | 0.750 | ... | ... | -0.010918 |
-0.010534 | ... | ... | 0.550 | -0.025 | 0.525 | 410000 | 1.025 | 0 | 1.025 | ... | ... | -0.0105 |
-0.009438 | ... | ... | 0.375 | -0.025 | 0.350 | 415000 | 1.350 | 0 | 1.350 | ... | ... | -0.009386 |
-0.007932 | ... | ... | 0.250 | -0.025 | 0.225 | 420000 | 1.725 | 0 | 1.725 | ... | ... | -0.007891 |
-0.006586 | ... | ... | 0.150 | 0 | 0.150 | 425000 | 2.150 | 0.025 | 2.125 | ... | ... | -0.006592 |
-0.005304 | ... | ... | 0.100 | 0 | 0.100 | 430000 | 2.575 | 0 | 2.575 | ... | ... | -0.004456 |
-0.003375 | ... | ... | 0.050 | 0 | 0.050 | 435000 | 3.050 | 0.025 | 3.025 | ... | ... | -0.003651 |
-0.002077 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.525 | 0.025 | 3.500 | ... | ... | -0.002591 |
-0.002141 | ... | ... | 0.025 | 0 | 0.025 | 445000 | 4 | 0.025 | 3.975 | ... | ... | -0.001204 |
-0.001273 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0.025 | 4.475 | ... | ... | -0.001355 |
-0.0013 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0.025 | 4.975 | ... | ... | -0.001505 |
-0.001325 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0.025 | 5.475 | ... | ... | -0.001656 |
-0.001348 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0.025 | 5.975 | ... | ... | -0.001806 |
-0.001368 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0.025 | 6.475 | ... | ... | -0.001956 |
-0.001388 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0.025 | 6.975 | ... | ... | -0.002106 |
-0.001406 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0.025 | 7.475 | ... | ... | -0.002257 |
-0.001423 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0.025 | 7.975 | ... | ... | -0.002407 |
-0.001439 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0.025 | 8.475 | ... | ... | -0.002557 |
-0.001454 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0.025 | 8.975 | ... | ... | -0.002707 |
-0.001469 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0.025 | 9.475 | ... | ... | -0.002857 |
-0.001483 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0.025 | 9.975 | ... | ... | -0.003007 |
-0.001496 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0.025 | 10.475 | ... | ... | -0.003157 |
-0.001508 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0.025 | 10.975 | ... | ... | -0.003307 |
-0.00152 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0.025 | 11.475 | ... | ... | -0.003456 |
-0.001531 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0.025 | 11.975 | ... | ... | -0.003606 |
-0.001543 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0.025 | 12.475 | ... | ... | -0.003756 |
-0.001553 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0.025 | 12.975 | ... | ... | -0.003905 |
-0.001563 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0.025 | 13.475 | ... | ... | -0.004055 |
-0.001583 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0.025 | 14.475 | ... | ... | -0.004354 |
-0.001601 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0.025 | 15.475 | ... | ... | -0.004652 |
-0.001618 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0.025 | 16.475 | ... | ... | -0.00495 |
-0.001634 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0.025 | 17.475 | ... | ... | -0.005248 |
-0.001649 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0.025 | 18.475 | ... | ... | -0.005546 |
-0.001663 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0.025 | 19.475 | ... | ... | -0.005843 |
-0.001677 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0.025 | 20.475 | ... | ... | -0.00614 |
-0.00169 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0.025 | 21.475 | ... | ... | -0.006437 |
-0.001702 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0.025 | 22.475 | ... | ... | -0.006733 |
-0.001714 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0.025 | 23.475 | ... | ... | -0.007029 |
-0.001725 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0.025 | 24.475 | ... | ... | -0.007325 |
-0.001736 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0.025 | 25.475 | ... | ... | -0.00762 |
-0.001747 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0.025 | 26.475 | ... | ... | -0.007915 |
-0.001757 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0.025 | 27.475 | ... | ... | -0.00821 |
-0.001767 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0.025 | 28.475 | ... | ... | -0.008504 |
-0.001776 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0.025 | 29.475 | ... | ... | -0.008798 |
-0.001785 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0.025 | 30.475 | ... | ... | -0.009091 |
-0.001794 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0.025 | 31.475 | ... | ... | -0.009385 |
-0.001802 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0.025 | 32.475 | ... | ... | -0.009677 |
-0.001811 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0.025 | 33.475 | ... | ... | -0.00997 |
-0.001819 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0.025 | 34.475 | ... | ... | -0.010262 |
-0.001826 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0.025 | 35.475 | ... | ... | -0.010554 |
-0.001834 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0.025 | 36.475 | ... | ... | -0.010845 |
-0.001841 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0.025 | 37.475 | ... | ... | -0.011136 |
-0.001849 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0.025 | 38.475 | ... | ... | -0.011426 |
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.