Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 8,760 | 0 | 8,760 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008447 |
0 | ... | ... | 8,560 | 0 | 8,560 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.00873 |
0 | ... | ... | 8,360 | 0 | 8,360 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.009013 |
0 | ... | ... | 8,160 | 0 | 8,160 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009296 |
0 | ... | ... | 7,960 | 0 | 7,960 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.00958 |
0 | ... | ... | 7,760 | 0 | 7,760 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009863 |
0 | ... | ... | 7,560 | 0 | 7,560 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010146 |
0 | ... | ... | 7,360 | 0 | 7,360 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010429 |
0 | ... | ... | 7,160 | 0 | 7,160 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010713 |
0 | ... | ... | 6,960 | 0 | 6,960 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010996 |
0 | ... | ... | 6,760 | 0 | 6,760 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011279 |
0 | ... | ... | 6,560 | 0 | 6,560 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011562 |
0 | ... | ... | 6,360 | 0 | 6,360 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011846 |
0 | ... | ... | 6,160 | 0 | 6,160 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012129 |
0 | ... | ... | 5,960 | 0 | 5,960 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012412 |
0 | ... | ... | 5,760 | 0 | 5,760 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012695 |
0 | ... | ... | 5,560 | 0 | 5,560 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012979 |
0 | ... | ... | 5,360 | 0 | 5,360 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013262 |
0 | ... | ... | 5,160 | 0 | 5,160 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013545 |
0 | ... | ... | 4,960 | 0 | 4,960 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013828 |
0 | ... | ... | 4,760 | 0 | 4,760 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014112 |
0 | ... | ... | 4,560 | 0 | 4,560 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014395 |
0 | ... | ... | 4,360 | 0 | 4,360 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014678 |
0 | ... | ... | 4,160 | 0 | 4,160 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014961 |
0 | ... | ... | 3,960 | 0 | 3,960 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015245 |
0 | ... | ... | 3,760 | 0 | 3,760 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015528 |
0 | ... | ... | 3,560 | 0 | 3,560 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015811 |
0 | ... | ... | 3,360 | 0 | 3,360 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016094 |
0 | ... | ... | 3,160 | 0 | 3,160 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016378 |
0 | ... | ... | 2,960 | 0 | 2,960 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016661 |
0 | ... | ... | 2,760 | 0 | 2,760 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016944 |
0 | ... | ... | 2,560 | 0 | 2,560 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017227 |
0 | ... | ... | 2,360 | 0 | 2,360 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017511 |
0 | ... | ... | 2,160 | 0 | 2,160 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017794 |
0 | ... | ... | 1,960 | 0 | 1,960 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018077 |
0 | ... | ... | 1,760 | 0 | 1,760 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.01836 |
0 | ... | ... | 1,560 | 0 | 1,560 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018644 |
0 | ... | ... | 1,362.50 | 0 | 1,362.50 | 15000 | 5 | 0 | 5 | ... | ... | 0.018927 |
0 | ... | ... | 1,167.50 | 0 | 1,167.50 | 15200 | 10 | 0 | 10 | ... | ... | 0.01921 |
0 | ... | ... | 980 | 0 | 980 | 15400 | 22.50 | 0 | 22.50 | ... | ... | 0.019494 |
0 | ... | ... | 802.50 | 0 | 802.50 | 15600 | 45 | 0 | 45 | ... | ... | 0.019777 |
0 | ... | ... | 637.50 | 0 | 637.50 | 15800 | 77.50 | 0 | 77.50 | ... | ... | 0.02006 |
0 | ... | ... | 485 | 0 | 485 | 16000 | 125 | 0 | 125 | ... | ... | 0.020343 |
0 | ... | ... | 355 | 0 | 355 | 16200 | 195 | 0 | 195 | ... | ... | 0.020627 |
0 | ... | ... | 250 | 0 | 250 | 16400 | 290 | 0 | 290 | ... | ... | 0.02091 |
0 | ... | ... | 167.50 | 0 | 167.50 | 16600 | 407.50 | 0 | 407.50 | ... | ... | 0.021193 |
0 | ... | ... | 107.50 | 0 | 107.50 | 16800 | 545 | 0 | 545 | ... | ... | 0.021476 |
0 | ... | ... | 67.50 | 0 | 67.50 | 17000 | 705 | 0 | 705 | ... | ... | 0.02176 |
0 | ... | ... | 40 | 0 | 40 | 17200 | 877.50 | 0 | 877.50 | ... | ... | 0.022043 |
0 | ... | ... | 25 | 0 | 25 | 17400 | 1,060 | 0 | 1,060 | ... | ... | 0.022326 |
0 | ... | ... | 15 | 0 | 15 | 17600 | 1,250 | 0 | 1,250 | ... | ... | 0.022609 |
0 | ... | ... | 7.50 | 0 | 7.50 | 17800 | 1,445 | 0 | 1,445 | ... | ... | 0.022893 |
0 | ... | ... | 5 | 0 | 5 | 18000 | 1,642.50 | 0 | 1,642.50 | ... | ... | 0.023176 |
-0.166448 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 1,840 | 0 | 1,840 | ... | ... | 0.023459 |
-0.166777 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 2,040 | 0 | 2,040 | ... | ... | 0.023742 |
-0.167103 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 2,240 | 0 | 2,240 | ... | ... | 0.024026 |
-0.167424 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 2,440 | 0 | 2,440 | ... | ... | 0.024309 |
-0.167741 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 2,640 | 0 | 2,640 | ... | ... | 0.024592 |
-0.168055 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 2,840 | 0 | 2,840 | ... | ... | 0.024875 |
-0.168364 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 3,040 | 0 | 3,040 | ... | ... | 0.025159 |
-0.16867 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 3,240 | 0 | 3,240 | ... | ... | 0.025442 |
-0.168972 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 3,440 | 0 | 3,440 | ... | ... | 0.025725 |
-0.16927 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 3,640 | 0 | 3,640 | ... | ... | 0.026008 |
-0.169565 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 3,840 | 0 | 3,840 | ... | ... | 0.026292 |
-0.169856 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 4,040 | 0 | 4,040 | ... | ... | 0.026575 |
-0.170144 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 4,240 | 0 | 4,240 | ... | ... | 0.026858 |
-0.170428 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 4,440 | 0 | 4,440 | ... | ... | 0.027141 |
-0.170709 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 4,640 | 0 | 4,640 | ... | ... | 0.027425 |
-0.170988 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 4,840 | 0 | 4,840 | ... | ... | 0.027708 |
-0.171263 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 5,040 | 0 | 5,040 | ... | ... | 0.027991 |
-0.171535 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 5,240 | 0 | 5,240 | ... | ... | 0.028274 |
-0.171804 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 5,440 | 0 | 5,440 | ... | ... | 0.028558 |
-0.17207 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 5,640 | 0 | 5,640 | ... | ... | 0.028841 |
-0.172333 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 5,840 | 0 | 5,840 | ... | ... | 0.029124 |
-0.172593 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 6,040 | 0 | 6,040 | ... | ... | 0.029407 |
-0.172851 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 6,240 | 0 | 6,240 | ... | ... | 0.029691 |
-0.173106 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 6,440 | 0 | 6,440 | ... | ... | 0.029974 |
-0.173358 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 6,640 | 0 | 6,640 | ... | ... | 0.030257 |
-0.173608 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 6,840 | 0 | 6,840 | ... | ... | 0.03054 |
-0.173855 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 7,040 | 0 | 7,040 | ... | ... | 0.030824 |
-0.1741 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 7,240 | 0 | 7,240 | ... | ... | 0.031107 |
-0.174342 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 7,440 | 0 | 7,440 | ... | ... | 0.03139 |
-0.174582 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 7,640 | 0 | 7,640 | ... | ... | 0.031673 |
-0.174819 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 7,840 | 0 | 7,840 | ... | ... | 0.031957 |
-0.175055 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 8,040 | 0 | 8,040 | ... | ... | 0.03224 |
-0.175287 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 8,240 | 0 | 8,240 | ... | ... | 0.032523 |
-0.175518 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,440 | 0 | 8,440 | ... | ... | 0.032806 |
-0.175747 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 8,640 | 0 | 8,640 | ... | ... | 0.03309 |
-0.175973 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 8,840 | 0 | 8,840 | ... | ... | 0.033373 |
-0.176197 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 9,040 | 0 | 9,040 | ... | ... | 0.033656 |
-0.176419 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 9,240 | 0 | 9,240 | ... | ... | 0.033939 |
-0.176639 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 9,440 | 0 | 9,440 | ... | ... | 0.034223 |
-0.176858 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 9,640 | 0 | 9,640 | ... | ... | 0.034506 |
-0.177074 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 9,840 | 0 | 9,840 | ... | ... | 0.034789 |
-0.177288 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 10,040 | 0 | 10,040 | ... | ... | 0.035072 |
-0.1775 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 10,240 | 0 | 10,240 | ... | ... | 0.035356 |
-0.177711 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 10,440 | 0 | 10,440 | ... | ... | 0.035639 |
-0.17792 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 10,640 | 0 | 10,640 | ... | ... | 0.035922 |
-0.178126 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 10,840 | 0 | 10,840 | ... | ... | 0.036205 |
-0.178332 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 11,040 | 0 | 11,040 | ... | ... | 0.036489 |
-0.178535 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 11,240 | 0 | 11,240 | ... | ... | 0.036772 |
-0.178736 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 11,440 | 0 | 11,440 | ... | ... | 0.037055 |
-0.178936 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 11,640 | 0 | 11,640 | ... | ... | 0.037338 |
-0.179134 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 11,840 | 0 | 11,840 | ... | ... | 0.037622 |
-0.179331 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 12,040 | 0 | 12,040 | ... | ... | 0.037905 |
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.