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 | ... | ... | 0.009107 |
0 | ... | ... | 10,580 | 0 | 10,580 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009396 |
0 | ... | ... | 10,380 | 0 | 10,380 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009685 |
0 | ... | ... | 10,180 | 0 | 10,180 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009973 |
0 | ... | ... | 9,980 | 0 | 9,980 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010262 |
0 | ... | ... | 9,780 | 0 | 9,780 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010551 |
0 | ... | ... | 9,580 | 0 | 9,580 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.01084 |
0 | ... | ... | 9,380 | 0 | 9,380 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011129 |
0 | ... | ... | 9,180 | 0 | 9,180 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011418 |
0 | ... | ... | 8,980 | 0 | 8,980 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011706 |
0 | ... | ... | 8,780 | 0 | 8,780 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011995 |
0 | ... | ... | 8,580 | 0 | 8,580 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012284 |
0 | ... | ... | 8,380 | 0 | 8,380 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012573 |
0 | ... | ... | 8,180 | 0 | 8,180 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012862 |
0 | ... | ... | 7,980 | 0 | 7,980 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.01315 |
0 | ... | ... | 7,780 | 0 | 7,780 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013439 |
0 | ... | ... | 7,580 | 0 | 7,580 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013728 |
0 | ... | ... | 7,380 | 0 | 7,380 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014017 |
0 | ... | ... | 7,180 | 0 | 7,180 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014306 |
0 | ... | ... | 6,980 | 0 | 6,980 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014595 |
0 | ... | ... | 6,780 | 0 | 6,780 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014883 |
0 | ... | ... | 6,580 | 0 | 6,580 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015172 |
0 | ... | ... | 6,380 | 0 | 6,380 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015461 |
0 | ... | ... | 6,180 | 0 | 6,180 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.01575 |
0 | ... | ... | 5,980 | 0 | 5,980 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016039 |
0 | ... | ... | 5,780 | 0 | 5,780 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016327 |
0 | ... | ... | 5,580 | 0 | 5,580 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016616 |
0 | ... | ... | 5,380 | 0 | 5,380 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016905 |
0 | ... | ... | 5,180 | 0 | 5,180 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017194 |
0 | ... | ... | 4,980 | 0 | 4,980 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017483 |
0 | ... | ... | 4,780 | 0 | 4,780 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017771 |
0 | ... | ... | 4,580 | 0 | 4,580 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.01806 |
0 | ... | ... | 4,380 | 0 | 4,380 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018349 |
0 | ... | ... | 4,180 | 0 | 4,180 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018638 |
0 | ... | ... | 3,980 | 0 | 3,980 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018927 |
0 | ... | ... | 3,780 | 0 | 3,780 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019216 |
0 | ... | ... | 3,580 | 0 | 3,580 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019504 |
0 | ... | ... | 3,380 | 0 | 3,380 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019793 |
0 | ... | ... | 3,180 | 0 | 3,180 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020082 |
0 | ... | ... | 2,980 | 0 | 2,980 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020371 |
0 | ... | ... | 2,780 | 0 | 2,780 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.02066 |
0 | ... | ... | 2,580 | 0 | 2,580 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020948 |
0 | ... | ... | 2,380 | 0 | 2,380 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021237 |
0 | ... | ... | 2,180 | 0 | 2,180 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021526 |
0 | ... | ... | 1,982.50 | 0 | 1,982.50 | 17000 | 5 | 0 | 5 | ... | ... | 0.021815 |
0 | ... | ... | 1,792.50 | 0 | 1,792.50 | 17200 | 15 | 0 | 15 | ... | ... | 0.022104 |
0 | ... | ... | 1,610 | 0 | 1,610 | 17400 | 35 | 0 | 35 | ... | ... | 0.022393 |
0 | ... | ... | 1,437.50 | 0 | 1,437.50 | 17600 | 62.50 | 0 | 62.50 | ... | ... | 0.022681 |
0 | ... | ... | 1,280 | 0 | 1,280 | 17800 | 102.50 | 0 | 102.50 | ... | ... | 0.02297 |
0 | ... | ... | 1,130 | 0 | 1,130 | 18000 | 155 | 0 | 155 | ... | ... | 0.023259 |
0 | ... | ... | 992.50 | 0 | 992.50 | 18200 | 215 | 0 | 215 | ... | ... | 0.023548 |
0 | ... | ... | 865 | 0 | 865 | 18400 | 285 | 0 | 285 | ... | ... | 0.023837 |
0 | ... | ... | 742.50 | 0 | 742.50 | 18600 | 362.50 | 0 | 362.50 | ... | ... | 0.024125 |
0 | ... | ... | 632.50 | 0 | 632.50 | 18800 | 452.50 | 0 | 452.50 | ... | ... | 0.024414 |
0 | ... | ... | 535 | 0 | 535 | 19000 | 555 | 0 | 555 | ... | ... | 0.024703 |
0 | ... | ... | 447.50 | 0 | 447.50 | 19200 | 667.50 | 0 | 667.50 | ... | ... | 0.024992 |
0 | ... | ... | 372.50 | 0 | 372.50 | 19400 | 790 | 0 | 790 | ... | ... | 0.025281 |
0 | ... | ... | 305 | 0 | 305 | 19600 | 922.50 | 0 | 922.50 | ... | ... | 0.025569 |
0 | ... | ... | 245 | 0 | 245 | 19800 | 1,062.50 | 0 | 1,062.50 | ... | ... | 0.025858 |
0 | ... | ... | 197.50 | 0 | 197.50 | 20000 | 1,212.50 | 0 | 1,212.50 | ... | ... | 0.026147 |
0 | ... | ... | 155 | 0 | 155 | 20200 | 1,372.50 | 0 | 1,372.50 | ... | ... | 0.026436 |
0 | ... | ... | 122.50 | 0 | 122.50 | 20400 | 1,537.50 | 0 | 1,537.50 | ... | ... | 0.026725 |
0 | ... | ... | 95 | 0 | 95 | 20600 | 1,710 | 0 | 1,710 | ... | ... | 0.027014 |
0 | ... | ... | 72.50 | 0 | 72.50 | 20800 | 1,887.50 | 0 | 1,887.50 | ... | ... | 0.027302 |
0 | ... | ... | 55 | 0 | 55 | 21000 | 2,070 | 0 | 2,070 | ... | ... | 0.027591 |
0 | ... | ... | 40 | 0 | 40 | 21200 | 2,255 | 0 | 2,255 | ... | ... | 0.02788 |
0 | ... | ... | 30 | 0 | 30 | 21400 | 2,445 | 0 | 2,445 | ... | ... | 0.028169 |
0 | ... | ... | 22.50 | 0 | 22.50 | 21600 | 2,635 | 0 | 2,635 | ... | ... | 0.028458 |
0 | ... | ... | 17.50 | 0 | 17.50 | 21800 | 2,830 | 0 | 2,830 | ... | ... | 0.028746 |
0 | ... | ... | 12.50 | 0 | 12.50 | 22000 | 3,025 | 0 | 3,025 | ... | ... | 0.029035 |
0 | ... | ... | 7.50 | 0 | 7.50 | 22200 | 3,222.50 | 0 | 3,222.50 | ... | ... | 0.029324 |
0 | ... | ... | 5 | 0 | 5 | 22400 | 3,420 | 0 | 3,420 | ... | ... | 0.029613 |
0 | ... | ... | 5 | 0 | 5 | 22600 | 3,620 | 0 | 3,620 | ... | ... | 0.029902 |
-0.199732 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,820 | 0 | 3,820 | ... | ... | 0.030191 |
-0.200038 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,020 | 0 | 4,020 | ... | ... | 0.030479 |
-0.200339 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,220 | 0 | 4,220 | ... | ... | 0.030768 |
-0.200638 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,420 | 0 | 4,420 | ... | ... | 0.031057 |
-0.200934 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,620 | 0 | 4,620 | ... | ... | 0.031346 |
-0.201227 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,820 | 0 | 4,820 | ... | ... | 0.031635 |
-0.201517 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,020 | 0 | 5,020 | ... | ... | 0.031923 |
-0.201803 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,220 | 0 | 5,220 | ... | ... | 0.032212 |
-0.202087 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,420 | 0 | 5,420 | ... | ... | 0.032501 |
-0.202369 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,620 | 0 | 5,620 | ... | ... | 0.03279 |
-0.202647 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,820 | 0 | 5,820 | ... | ... | 0.033079 |
-0.202923 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,020 | 0 | 6,020 | ... | ... | 0.033367 |
-0.203197 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,220 | 0 | 6,220 | ... | ... | 0.033656 |
-0.203467 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,420 | 0 | 6,420 | ... | ... | 0.033945 |
-0.203736 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,620 | 0 | 6,620 | ... | ... | 0.034234 |
-0.204001 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,820 | 0 | 6,820 | ... | ... | 0.034523 |
-0.204265 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,020 | 0 | 7,020 | ... | ... | 0.034812 |
-0.204526 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,220 | 0 | 7,220 | ... | ... | 0.0351 |
-0.204784 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,420 | 0 | 7,420 | ... | ... | 0.035389 |
-0.20504 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,620 | 0 | 7,620 | ... | ... | 0.035678 |
-0.205294 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,820 | 0 | 7,820 | ... | ... | 0.035967 |
-0.205546 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,020 | 0 | 8,020 | ... | ... | 0.036256 |
-0.205796 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,220 | 0 | 8,220 | ... | ... | 0.036544 |
-0.206043 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,420 | 0 | 8,420 | ... | ... | 0.036833 |
-0.206288 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,620 | 0 | 8,620 | ... | ... | 0.037122 |
-0.206531 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,820 | 0 | 8,820 | ... | ... | 0.037411 |
-0.206772 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,020 | 0 | 9,020 | ... | ... | 0.0377 |
-0.207011 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,220 | 0 | 9,220 | ... | ... | 0.037989 |
-0.207248 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,420 | 0 | 9,420 | ... | ... | 0.038277 |
-0.207483 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,620 | 0 | 9,620 | ... | ... | 0.038566 |
-0.207716 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,820 | 0 | 9,820 | ... | ... | 0.038855 |
-0.207948 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,020 | 0 | 10,020 | ... | ... | 0.039144 |
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.