Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 6,360 | 0 | 6,360 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0.006125 |
0 | ... | ... | 6,160 | 0 | 6,160 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0.006356 |
0 | ... | ... | 5,960 | 0 | 5,960 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006587 |
0 | ... | ... | 5,760 | 0 | 5,760 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.006818 |
0 | ... | ... | 5,560 | 0 | 5,560 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.007049 |
0 | ... | ... | 5,360 | 0 | 5,360 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.00728 |
0 | ... | ... | 5,160 | 0 | 5,160 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007511 |
0 | ... | ... | 4,960 | 0 | 4,960 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.007742 |
0 | ... | ... | 4,760 | 0 | 4,760 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.007973 |
0 | ... | ... | 4,560 | 0 | 4,560 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.008204 |
0 | ... | ... | 4,360 | 0 | 4,360 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.008435 |
0 | ... | ... | 4,160 | 0 | 4,160 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.008665 |
0 | ... | ... | 3,960 | 0 | 3,960 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.008896 |
0 | ... | ... | 3,760 | 0 | 3,760 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.009127 |
0 | ... | ... | 3,560 | 0 | 3,560 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.009358 |
0 | ... | ... | 3,360 | 0 | 3,360 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009589 |
0 | ... | ... | 3,160 | 0 | 3,160 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.00982 |
0 | ... | ... | 2,960 | 0 | 2,960 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.010051 |
0 | ... | ... | 2,760 | 0 | 2,760 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.010282 |
0 | ... | ... | 2,560 | 0 | 2,560 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.010513 |
0 | ... | ... | 2,360 | 0 | 2,360 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.010744 |
0 | ... | ... | 2,160 | 0 | 2,160 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.010975 |
0 | ... | ... | 1,960 | 0 | 1,960 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.011206 |
0 | ... | ... | 1,760 | 0 | 1,760 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.011437 |
0 | ... | ... | 1,560 | 0 | 1,560 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.011668 |
0 | ... | ... | 1,360 | 0 | 1,360 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.011899 |
0 | ... | ... | 1,160 | 0 | 1,160 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.01213 |
0 | ... | ... | 962.50 | 0 | 962.50 | 12000 | 2.50 | -2.50 | 5 | ... | ... | 0.012361 |
0 | ... | ... | 770 | 0 | 770 | 12200 | 10 | -2.50 | 12.50 | ... | ... | 0.012592 |
0 | ... | ... | 590 | -2.50 | 587.50 | 12400 | 27.50 | -2.50 | 30 | ... | ... | 0.012823 |
0 | ... | ... | 425 | -2.50 | 422.50 | 12600 | 62.50 | -2.50 | 65 | ... | ... | 0.013054 |
0 | ... | ... | 287.50 | -5 | 282.50 | 12800 | 122.50 | -5 | 127.50 | ... | ... | 0.013285 |
0 | ... | ... | 177.50 | -5 | 172.50 | 13000 | 212.50 | -5 | 217.50 | ... | ... | 0.013516 |
0 | ... | ... | 100 | -5 | 95 | 13200 | 335 | -5 | 340 | ... | ... | 0.013747 |
0 | ... | ... | 52.50 | -5 | 47.50 | 13400 | 487.50 | -2.50 | 490 | ... | ... | 0.013978 |
0 | ... | ... | 22.50 | 0 | 22.50 | 13600 | 660 | -2.50 | 662.50 | ... | ... | 0.014209 |
0 | ... | ... | 10 | 0 | 10 | 13800 | 847.50 | -2.50 | 850 | ... | ... | 0.01444 |
0 | ... | ... | 5 | 0 | 5 | 14000 | 1,042.50 | 0 | 1,042.50 | ... | ... | 0.014671 |
0 | ... | ... | 2.50 | 0 | 2.50 | 14200 | 1,240 | 0 | 1,240 | ... | ... | 0.014902 |
0 | ... | ... | 2.50 | 0 | 2.50 | 14400 | 1,440 | 0 | 1,440 | ... | ... | 0.015133 |
0 | ... | ... | 2.50 | 0 | 2.50 | 14600 | 1,640 | 0 | 1,640 | ... | ... | 0.015364 |
0 | ... | ... | 2.50 | 0 | 2.50 | 14800 | 1,840 | 0 | 1,840 | ... | ... | 0.015595 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15000 | 2,040 | 0 | 2,040 | ... | ... | 0.015826 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15200 | 2,240 | 0 | 2,240 | ... | ... | 0.016057 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15400 | 2,440 | 0 | 2,440 | ... | ... | 0.016288 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 2,640 | 0 | 2,640 | ... | ... | 0.016519 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 2,840 | 0 | 2,840 | ... | ... | 0.016749 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 3,040 | 0 | 3,040 | ... | ... | 0.01698 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 3,240 | 0 | 3,240 | ... | ... | 0.017211 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 3,440 | 0 | 3,440 | ... | ... | 0.017442 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 3,640 | 0 | 3,640 | ... | ... | 0.017673 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,840 | 0 | 3,840 | ... | ... | 0.017904 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 4,040 | 0 | 4,040 | ... | ... | 0.018135 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 4,240 | 0 | 4,240 | ... | ... | 0.018366 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 4,440 | 0 | 4,440 | ... | ... | 0.018597 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 4,640 | 0 | 4,640 | ... | ... | 0.018828 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,840 | 0 | 4,840 | ... | ... | 0.019059 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 5,040 | 0 | 5,040 | ... | ... | 0.01929 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 5,240 | 0 | 5,240 | ... | ... | 0.019521 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 5,440 | 0 | 5,440 | ... | ... | 0.019752 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 5,640 | 0 | 5,640 | ... | ... | 0.019983 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,840 | 0 | 5,840 | ... | ... | 0.020214 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 6,040 | 0 | 6,040 | ... | ... | 0.020445 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 6,240 | 0 | 6,240 | ... | ... | 0.020676 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 6,440 | 0 | 6,440 | ... | ... | 0.020907 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 6,640 | 0 | 6,640 | ... | ... | 0.021138 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,840 | 0 | 6,840 | ... | ... | 0.021369 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 7,040 | 0 | 7,040 | ... | ... | 0.0216 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 7,240 | 0 | 7,240 | ... | ... | 0.021831 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 7,440 | 0 | 7,440 | ... | ... | 0.022062 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 7,640 | 0 | 7,640 | ... | ... | 0.022293 |
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.