Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 8,985 | -225 | 8,760 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008442 |
0 | ... | ... | 8,785 | -225 | 8,560 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008726 |
0 | ... | ... | 8,585 | -225 | 8,360 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.009009 |
0 | ... | ... | 8,385 | -225 | 8,160 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009292 |
0 | ... | ... | 8,185 | -225 | 7,960 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009575 |
0 | ... | ... | 7,985 | -225 | 7,760 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009859 |
0 | ... | ... | 7,785 | -225 | 7,560 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010142 |
0 | ... | ... | 7,585 | -225 | 7,360 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010425 |
0 | ... | ... | 7,385 | -225 | 7,160 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010708 |
0 | ... | ... | 7,185 | -225 | 6,960 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010992 |
0 | ... | ... | 6,985 | -225 | 6,760 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011275 |
0 | ... | ... | 6,785 | -225 | 6,560 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011558 |
0 | ... | ... | 6,585 | -225 | 6,360 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011841 |
0 | ... | ... | 6,385 | -225 | 6,160 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012125 |
0 | ... | ... | 6,185 | -225 | 5,960 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012408 |
0 | ... | ... | 5,985 | -225 | 5,760 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012691 |
0 | ... | ... | 5,785 | -225 | 5,560 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012974 |
0 | ... | ... | 5,585 | -225 | 5,360 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013258 |
0 | ... | ... | 5,385 | -225 | 5,160 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013541 |
0 | ... | ... | 5,185 | -225 | 4,960 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013824 |
0 | ... | ... | 4,985 | -225 | 4,760 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014107 |
0 | ... | ... | 4,785 | -225 | 4,560 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014391 |
0 | ... | ... | 4,585 | -225 | 4,360 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014674 |
0 | ... | ... | 4,385 | -225 | 4,160 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014957 |
0 | ... | ... | 4,185 | -225 | 3,960 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.01524 |
0 | ... | ... | 3,985 | -225 | 3,760 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015524 |
0 | ... | ... | 3,785 | -225 | 3,560 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015807 |
0 | ... | ... | 3,585 | -225 | 3,360 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.01609 |
0 | ... | ... | 3,385 | -225 | 3,160 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016373 |
0 | ... | ... | 3,185 | -225 | 2,960 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016657 |
0 | ... | ... | 2,985 | -225 | 2,760 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.01694 |
0 | ... | ... | 2,785 | -225 | 2,560 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017223 |
0 | ... | ... | 2,585 | -225 | 2,360 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017506 |
0 | ... | ... | 2,385 | -225 | 2,160 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.01779 |
0 | ... | ... | 2,185 | -225 | 1,960 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018073 |
0 | ... | ... | 1,985 | -225 | 1,760 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018356 |
0 | ... | ... | 1,785 | -225 | 1,560 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.01864 |
0 | ... | ... | 1,587.50 | -225 | 1,362.50 | 15000 | 5 | -2.50 | 7.50 | ... | ... | 0.018923 |
0 | ... | ... | 1,395 | -227.50 | 1,167.50 | 15200 | 10 | -2.50 | 12.50 | ... | ... | 0.019206 |
0 | ... | ... | 1,205 | -225 | 980 | 15400 | 22.50 | -2.50 | 25 | ... | ... | 0.019489 |
0 | ... | ... | 1,025 | -222.50 | 802.50 | 15600 | 45 | 2.50 | 42.50 | ... | ... | 0.019773 |
0 | ... | ... | 852.50 | -215 | 637.50 | 15800 | 77.50 | 5 | 72.50 | ... | ... | 0.020056 |
0 | ... | ... | 692.50 | -207.50 | 485 | 16000 | 125 | 17.50 | 107.50 | 125 | 125 | 0.020339 |
0 | ... | ... | 547.50 | -192.50 | 355 | 16200 | 195 | 32.50 | 162.50 | ... | ... | 0.020622 |
0 | ... | ... | 417.50 | -167.50 | 250 | 16400 | 290 | 55 | 235 | ... | ... | 0.020906 |
0 | ... | ... | 310 | -142.50 | 167.50 | 16600 | 407.50 | 82.50 | 325 | ... | ... | 0.021189 |
0 | ... | ... | 222.50 | -115 | 107.50 | 16800 | 545 | 107.50 | 437.50 | ... | ... | 0.021472 |
0 | ... | ... | 155 | -87.50 | 67.50 | 17000 | 705 | 137.50 | 567.50 | ... | ... | 0.021755 |
0 | ... | ... | 105 | -65 | 40 | 17200 | 877.50 | 160 | 717.50 | ... | ... | 0.022039 |
0 | ... | ... | 67.50 | -42.50 | 25 | 17400 | 1,060 | 180 | 880 | ... | ... | 0.022322 |
0 | ... | ... | 45 | -30 | 15 | 17600 | 1,250 | 195 | 1,055 | ... | ... | 0.022605 |
0 | ... | ... | 27.50 | -20 | 7.50 | 17800 | 1,445 | 205 | 1,240 | ... | ... | 0.022888 |
0 | ... | ... | 20 | -15 | 5 | 18000 | 1,642.50 | 212.50 | 1,430 | ... | ... | 0.023172 |
-0.166509 | ... | ... | 12.50 | -10 | 2.50 | 18200 | 1,840 | 215 | 1,625 | ... | ... | 0.023455 |
-0.166839 | ... | ... | 10 | -7.50 | 2.50 | 18400 | 2,040 | 220 | 1,820 | ... | ... | 0.023738 |
-0.167165 | ... | ... | 7.50 | -5 | 2.50 | 18600 | 2,240 | 222.50 | 2,017.50 | ... | ... | 0.024021 |
-0.167487 | ... | ... | 5 | -2.50 | 2.50 | 18800 | 2,440 | 222.50 | 2,217.50 | ... | ... | 0.024305 |
-0.167805 | ... | ... | 5 | -2.50 | 2.50 | 19000 | 2,640 | 225 | 2,415 | ... | ... | 0.024588 |
-0.168118 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 2,840 | 225 | 2,615 | ... | ... | 0.024871 |
-0.168428 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 3,040 | 225 | 2,815 | ... | ... | 0.025154 |
-0.168734 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 3,240 | 225 | 3,015 | ... | ... | 0.025438 |
-0.169036 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 3,440 | 225 | 3,215 | ... | ... | 0.025721 |
-0.169335 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 3,640 | 225 | 3,415 | ... | ... | 0.026004 |
-0.169629 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 3,840 | 225 | 3,615 | ... | ... | 0.026287 |
-0.169921 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 4,040 | 225 | 3,815 | ... | ... | 0.026571 |
-0.170209 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 4,240 | 225 | 4,015 | ... | ... | 0.026854 |
-0.170494 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 4,440 | 225 | 4,215 | ... | ... | 0.027137 |
-0.170775 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 4,640 | 225 | 4,415 | ... | ... | 0.02742 |
-0.171054 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 4,840 | 225 | 4,615 | ... | ... | 0.027704 |
-0.171329 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 5,040 | 225 | 4,815 | ... | ... | 0.027987 |
-0.171601 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 5,240 | 225 | 5,015 | ... | ... | 0.02827 |
-0.171871 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 5,440 | 225 | 5,215 | ... | ... | 0.028553 |
-0.172137 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 5,640 | 225 | 5,415 | ... | ... | 0.028837 |
-0.1724 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 5,840 | 225 | 5,615 | ... | ... | 0.02912 |
-0.172661 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 6,040 | 225 | 5,815 | ... | ... | 0.029403 |
-0.172919 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 6,240 | 225 | 6,015 | ... | ... | 0.029686 |
-0.173174 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 6,440 | 225 | 6,215 | ... | ... | 0.02997 |
-0.173427 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 6,640 | 225 | 6,415 | ... | ... | 0.030253 |
-0.173677 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 6,840 | 225 | 6,615 | ... | ... | 0.030536 |
-0.173924 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 7,040 | 225 | 6,815 | ... | ... | 0.030819 |
-0.174169 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 7,240 | 225 | 7,015 | ... | ... | 0.031103 |
-0.174411 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 7,440 | 225 | 7,215 | ... | ... | 0.031386 |
-0.174652 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 7,640 | 225 | 7,415 | ... | ... | 0.031669 |
-0.174889 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 7,840 | 225 | 7,615 | ... | ... | 0.031952 |
-0.175125 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 8,040 | 225 | 7,815 | ... | ... | 0.032236 |
-0.175358 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 8,240 | 225 | 8,015 | ... | ... | 0.032519 |
-0.175589 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,440 | 225 | 8,215 | ... | ... | 0.032802 |
-0.175818 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 8,640 | 225 | 8,415 | ... | ... | 0.033085 |
-0.176044 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 8,840 | 225 | 8,615 | ... | ... | 0.033369 |
-0.176269 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 9,040 | 225 | 8,815 | ... | ... | 0.033652 |
-0.176491 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 9,240 | 225 | 9,015 | ... | ... | 0.033935 |
-0.176711 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 9,440 | 225 | 9,215 | ... | ... | 0.034218 |
-0.17693 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 9,640 | 225 | 9,415 | ... | ... | 0.034502 |
-0.177146 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 9,840 | 225 | 9,615 | ... | ... | 0.034785 |
-0.17736 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 10,040 | 225 | 9,815 | ... | ... | 0.035068 |
-0.177573 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 10,240 | 225 | 10,015 | ... | ... | 0.035351 |
-0.177784 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 10,440 | 225 | 10,215 | ... | ... | 0.035635 |
-0.177993 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 10,640 | 225 | 10,415 | ... | ... | 0.035918 |
-0.1782 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 10,840 | 225 | 10,615 | ... | ... | 0.036201 |
-0.178405 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 11,040 | 225 | 10,815 | ... | ... | 0.036484 |
-0.178608 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 11,240 | 225 | 11,015 | ... | ... | 0.036768 |
-0.17881 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 11,440 | 225 | 11,215 | ... | ... | 0.037051 |
-0.17901 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 11,640 | 225 | 11,415 | ... | ... | 0.037334 |
-0.179209 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 11,840 | 225 | 11,615 | ... | ... | 0.037617 |
-0.179405 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 12,040 | 225 | 11,815 | ... | ... | 0.037901 |
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.