Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 10,780 | 0 | 10,780 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009064 |
0 | ... | ... | 10,580 | 0 | 10,580 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009353 |
0 | ... | ... | 10,380 | 0 | 10,380 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009642 |
0 | ... | ... | 10,180 | 0 | 10,180 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009931 |
0 | ... | ... | 9,980 | 0 | 9,980 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.01022 |
0 | ... | ... | 9,780 | 0 | 9,780 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010509 |
0 | ... | ... | 9,580 | 0 | 9,580 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010797 |
0 | ... | ... | 9,380 | 0 | 9,380 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011086 |
0 | ... | ... | 9,180 | 0 | 9,180 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011375 |
0 | ... | ... | 8,980 | 0 | 8,980 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011664 |
0 | ... | ... | 8,780 | 0 | 8,780 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011953 |
0 | ... | ... | 8,580 | 0 | 8,580 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012241 |
0 | ... | ... | 8,380 | 0 | 8,380 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.01253 |
0 | ... | ... | 8,180 | 0 | 8,180 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012819 |
0 | ... | ... | 7,980 | 0 | 7,980 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013108 |
0 | ... | ... | 7,780 | 0 | 7,780 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013397 |
0 | ... | ... | 7,580 | 0 | 7,580 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013685 |
0 | ... | ... | 7,380 | 0 | 7,380 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.013974 |
0 | ... | ... | 7,180 | 0 | 7,180 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014263 |
0 | ... | ... | 6,980 | 0 | 6,980 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014552 |
0 | ... | ... | 6,780 | 0 | 6,780 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014841 |
0 | ... | ... | 6,580 | 0 | 6,580 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.01513 |
0 | ... | ... | 6,380 | 0 | 6,380 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015418 |
0 | ... | ... | 6,180 | 0 | 6,180 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015707 |
0 | ... | ... | 5,980 | 0 | 5,980 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.015996 |
0 | ... | ... | 5,780 | 0 | 5,780 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016285 |
0 | ... | ... | 5,580 | 0 | 5,580 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016574 |
0 | ... | ... | 5,380 | 0 | 5,380 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016862 |
0 | ... | ... | 5,180 | 0 | 5,180 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017151 |
0 | ... | ... | 4,980 | 0 | 4,980 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.01744 |
0 | ... | ... | 4,780 | 0 | 4,780 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017729 |
0 | ... | ... | 4,580 | 0 | 4,580 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018018 |
0 | ... | ... | 4,380 | 0 | 4,380 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018307 |
0 | ... | ... | 4,180 | 0 | 4,180 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018595 |
0 | ... | ... | 3,980 | 0 | 3,980 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018884 |
0 | ... | ... | 3,780 | 0 | 3,780 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019173 |
0 | ... | ... | 3,580 | 0 | 3,580 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019462 |
0 | ... | ... | 3,380 | 0 | 3,380 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019751 |
0 | ... | ... | 3,180 | 0 | 3,180 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020039 |
0 | ... | ... | 2,980 | 0 | 2,980 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020328 |
0 | ... | ... | 2,780 | 0 | 2,780 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020617 |
0 | ... | ... | 2,580 | 0 | 2,580 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020906 |
0 | ... | ... | 2,380 | 0 | 2,380 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021195 |
0 | ... | ... | 2,180 | 0 | 2,180 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021483 |
0 | ... | ... | 1,982.50 | 0 | 1,982.50 | 17000 | 5 | 0 | 5 | ... | ... | 0.021772 |
0 | ... | ... | 1,792.50 | 0 | 1,792.50 | 17200 | 15 | 0 | 15 | ... | ... | 0.022061 |
0 | ... | ... | 1,610 | 0 | 1,610 | 17400 | 35 | 0 | 35 | ... | ... | 0.02235 |
0 | ... | ... | 1,437.50 | 0 | 1,437.50 | 17600 | 62.50 | 0 | 62.50 | ... | ... | 0.022639 |
0 | ... | ... | 1,280 | 0 | 1,280 | 17800 | 102.50 | 0 | 102.50 | ... | ... | 0.022928 |
0 | ... | ... | 1,130 | 0 | 1,130 | 18000 | 155 | 0 | 155 | ... | ... | 0.023216 |
0 | ... | ... | 992.50 | 0 | 992.50 | 18200 | 215 | 0 | 215 | 215 | 215 | 0.023505 |
0 | ... | ... | 865 | 0 | 865 | 18400 | 285 | 0 | 285 | ... | ... | 0.023794 |
0 | ... | ... | 742.50 | 0 | 742.50 | 18600 | 362.50 | 0 | 362.50 | ... | ... | 0.024083 |
0 | ... | ... | 632.50 | 0 | 632.50 | 18800 | 452.50 | 0 | 452.50 | ... | ... | 0.024372 |
0 | ... | ... | 535 | 0 | 535 | 19000 | 555 | 0 | 555 | ... | ... | 0.02466 |
0 | ... | ... | 447.50 | 0 | 447.50 | 19200 | 667.50 | 0 | 667.50 | ... | ... | 0.024949 |
0 | ... | ... | 372.50 | 0 | 372.50 | 19400 | 790 | 0 | 790 | ... | ... | 0.025238 |
0 | ... | ... | 305 | 0 | 305 | 19600 | 700 | -222.50 | 922.50 | 700 | 700 | 0.025527 |
0 | ... | ... | 245 | 0 | 245 | 19800 | 1,062.50 | 0 | 1,062.50 | ... | ... | 0.025816 |
0 | ... | ... | 197.50 | 0 | 197.50 | 20000 | 1,212.50 | 0 | 1,212.50 | ... | ... | 0.026105 |
0 | ... | ... | 155 | 0 | 155 | 20200 | 1,372.50 | 0 | 1,372.50 | ... | ... | 0.026393 |
0 | ... | ... | 122.50 | 0 | 122.50 | 20400 | 1,537.50 | 0 | 1,537.50 | ... | ... | 0.026682 |
0 | ... | ... | 95 | 0 | 95 | 20600 | 1,710 | 0 | 1,710 | ... | ... | 0.026971 |
0 | ... | ... | 72.50 | 0 | 72.50 | 20800 | 1,887.50 | 0 | 1,887.50 | ... | ... | 0.02726 |
0 | ... | ... | 55 | 0 | 55 | 21000 | 2,070 | 0 | 2,070 | ... | ... | 0.027549 |
0 | ... | ... | 40 | 0 | 40 | 21200 | 2,255 | 0 | 2,255 | ... | ... | 0.027837 |
0 | ... | ... | 30 | 0 | 30 | 21400 | 2,445 | 0 | 2,445 | ... | ... | 0.028126 |
0 | ... | ... | 22.50 | 0 | 22.50 | 21600 | 2,635 | 0 | 2,635 | ... | ... | 0.028415 |
0 | ... | ... | 17.50 | 0 | 17.50 | 21800 | 2,830 | 0 | 2,830 | ... | ... | 0.028704 |
0 | ... | ... | 12.50 | 0 | 12.50 | 22000 | 3,025 | 0 | 3,025 | ... | ... | 0.028993 |
0 | ... | ... | 7.50 | 0 | 7.50 | 22200 | 3,222.50 | 0 | 3,222.50 | ... | ... | 0.029281 |
0 | ... | ... | 5 | 0 | 5 | 22400 | 3,420 | 0 | 3,420 | ... | ... | 0.02957 |
0 | ... | ... | 5 | 0 | 5 | 22600 | 3,620 | 0 | 3,620 | ... | ... | 0.029859 |
-0.200307 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,820 | 0 | 3,820 | ... | ... | 0.030148 |
-0.200615 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,020 | 0 | 4,020 | ... | ... | 0.030437 |
-0.200919 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,220 | 0 | 4,220 | ... | ... | 0.030726 |
-0.20122 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,420 | 0 | 4,420 | ... | ... | 0.031014 |
-0.201518 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,620 | 0 | 4,620 | ... | ... | 0.031303 |
-0.201813 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,820 | 0 | 4,820 | ... | ... | 0.031592 |
-0.202106 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,020 | 0 | 5,020 | ... | ... | 0.031881 |
-0.202395 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,220 | 0 | 5,220 | ... | ... | 0.03217 |
-0.202681 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,420 | 0 | 5,420 | ... | ... | 0.032458 |
-0.202964 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,620 | 0 | 5,620 | ... | ... | 0.032747 |
-0.203245 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,820 | 0 | 5,820 | ... | ... | 0.033036 |
-0.203523 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,020 | 0 | 6,020 | ... | ... | 0.033325 |
-0.203799 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,220 | 0 | 6,220 | ... | ... | 0.033614 |
-0.204072 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,420 | 0 | 6,420 | ... | ... | 0.033903 |
-0.204342 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,620 | 0 | 6,620 | ... | ... | 0.034191 |
-0.20461 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,820 | 0 | 6,820 | ... | ... | 0.03448 |
-0.204875 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,020 | 0 | 7,020 | ... | ... | 0.034769 |
-0.205138 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,220 | 0 | 7,220 | ... | ... | 0.035058 |
-0.205399 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,420 | 0 | 7,420 | ... | ... | 0.035347 |
-0.205657 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,620 | 0 | 7,620 | ... | ... | 0.035635 |
-0.205913 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,820 | 0 | 7,820 | ... | ... | 0.035924 |
-0.206167 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,020 | 0 | 8,020 | ... | ... | 0.036213 |
-0.206418 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,220 | 0 | 8,220 | ... | ... | 0.036502 |
-0.206667 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,420 | 0 | 8,420 | ... | ... | 0.036791 |
-0.206914 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,620 | 0 | 8,620 | ... | ... | 0.037079 |
-0.207159 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,820 | 0 | 8,820 | ... | ... | 0.037368 |
-0.207402 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,020 | 0 | 9,020 | ... | ... | 0.037657 |
-0.207643 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,220 | 0 | 9,220 | ... | ... | 0.037946 |
-0.207882 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,420 | 0 | 9,420 | ... | ... | 0.038235 |
-0.208119 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,620 | 0 | 9,620 | ... | ... | 0.038524 |
-0.208354 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,820 | 0 | 9,820 | ... | ... | 0.038812 |
-0.208587 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,020 | 0 | 10,020 | ... | ... | 0.039101 |
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.