Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,260 | 0 | 11,260 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009057 |
0 | ... | ... | 11,060 | 0 | 11,060 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009346 |
0 | ... | ... | 10,860 | 0 | 10,860 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009635 |
0 | ... | ... | 10,660 | 0 | 10,660 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009924 |
0 | ... | ... | 10,460 | 0 | 10,460 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010213 |
0 | ... | ... | 10,260 | 0 | 10,260 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010503 |
0 | ... | ... | 10,060 | 0 | 10,060 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010792 |
0 | ... | ... | 9,860 | 0 | 9,860 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011081 |
0 | ... | ... | 9,660 | 0 | 9,660 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.01137 |
0 | ... | ... | 9,460 | 0 | 9,460 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011659 |
0 | ... | ... | 9,260 | 0 | 9,260 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011948 |
0 | ... | ... | 9,060 | 0 | 9,060 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012237 |
0 | ... | ... | 8,860 | 0 | 8,860 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012526 |
0 | ... | ... | 8,660 | 0 | 8,660 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012816 |
0 | ... | ... | 8,460 | 0 | 8,460 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013105 |
0 | ... | ... | 8,260 | 0 | 8,260 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013394 |
0 | ... | ... | 8,060 | 0 | 8,060 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013683 |
0 | ... | ... | 7,860 | 0 | 7,860 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.013972 |
0 | ... | ... | 7,660 | 0 | 7,660 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014261 |
0 | ... | ... | 7,460 | 0 | 7,460 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.01455 |
0 | ... | ... | 7,260 | 0 | 7,260 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.01484 |
0 | ... | ... | 7,060 | 0 | 7,060 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015129 |
0 | ... | ... | 6,860 | 0 | 6,860 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015418 |
0 | ... | ... | 6,660 | 0 | 6,660 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015707 |
0 | ... | ... | 6,460 | 0 | 6,460 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.015996 |
0 | ... | ... | 6,260 | 0 | 6,260 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016285 |
0 | ... | ... | 6,060 | 0 | 6,060 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016574 |
0 | ... | ... | 5,860 | 0 | 5,860 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016863 |
0 | ... | ... | 5,660 | 0 | 5,660 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017153 |
0 | ... | ... | 5,460 | 0 | 5,460 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017442 |
0 | ... | ... | 5,260 | 0 | 5,260 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017731 |
0 | ... | ... | 5,060 | 0 | 5,060 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.01802 |
0 | ... | ... | 4,860 | 0 | 4,860 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018309 |
0 | ... | ... | 4,660 | 0 | 4,660 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018598 |
0 | ... | ... | 4,460 | 0 | 4,460 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018887 |
0 | ... | ... | 4,260 | 0 | 4,260 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019176 |
0 | ... | ... | 4,060 | 0 | 4,060 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019466 |
0 | ... | ... | 3,860 | 0 | 3,860 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019755 |
0 | ... | ... | 3,660 | 0 | 3,660 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020044 |
0 | ... | ... | 3,460 | 0 | 3,460 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020333 |
0 | ... | ... | 3,260 | 0 | 3,260 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020622 |
0 | ... | ... | 3,060 | 0 | 3,060 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020911 |
0 | ... | ... | 2,860 | 0 | 2,860 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.0212 |
0 | ... | ... | 2,660 | 0 | 2,660 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021489 |
0 | ... | ... | 2,460 | 0 | 2,460 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021779 |
0 | ... | ... | 2,260 | 0 | 2,260 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022068 |
0 | ... | ... | 2,065 | 0 | 2,065 | 17400 | 7.50 | 0 | 7.50 | ... | ... | 0.022357 |
0 | ... | ... | 1,875 | 0 | 1,875 | 17600 | 20 | 0 | 20 | ... | ... | 0.022646 |
0 | ... | ... | 1,692.50 | 0 | 1,692.50 | 17800 | 37.50 | 0 | 37.50 | ... | ... | 0.022935 |
0 | ... | ... | 1,520 | 0 | 1,520 | 18000 | 65 | 0 | 65 | ... | ... | 0.023224 |
0 | ... | ... | 1,355 | 0 | 1,355 | 18200 | 97.50 | 0 | 97.50 | ... | ... | 0.023513 |
0 | ... | ... | 1,197.50 | 0 | 1,197.50 | 18400 | 140 | 0 | 140 | ... | ... | 0.023803 |
0 | ... | ... | 1,047.50 | 0 | 1,047.50 | 18600 | 190 | 0 | 190 | ... | ... | 0.024092 |
0 | ... | ... | 910 | 0 | 910 | 18800 | 250 | 0 | 250 | ... | ... | 0.024381 |
0 | ... | ... | 782.50 | 0 | 782.50 | 19000 | 322.50 | 0 | 322.50 | ... | ... | 0.02467 |
0 | ... | ... | 667.50 | 0 | 667.50 | 19200 | 407.50 | 0 | 407.50 | ... | ... | 0.024959 |
0 | ... | ... | 562.50 | 0 | 562.50 | 19400 | 502.50 | 0 | 502.50 | ... | ... | 0.025248 |
0 | ... | ... | 470 | 0 | 470 | 19600 | 607.50 | 0 | 607.50 | ... | ... | 0.025537 |
0 | ... | ... | 387.50 | 0 | 387.50 | 19800 | 725 | 0 | 725 | ... | ... | 0.025826 |
0 | ... | ... | 315 | 0 | 315 | 20000 | 852.50 | 0 | 852.50 | ... | ... | 0.026116 |
0 | ... | ... | 252.50 | 0 | 252.50 | 20200 | 990 | 0 | 990 | ... | ... | 0.026405 |
0 | ... | ... | 200 | 0 | 200 | 20400 | 1,137.50 | 0 | 1,137.50 | ... | ... | 0.026694 |
0 | ... | ... | 157.50 | 0 | 157.50 | 20600 | 1,295 | 0 | 1,295 | ... | ... | 0.026983 |
0 | ... | ... | 122.50 | 0 | 122.50 | 20800 | 1,457.50 | 0 | 1,457.50 | ... | ... | 0.027272 |
0 | ... | ... | 95 | 0 | 95 | 21000 | 1,630 | 0 | 1,630 | ... | ... | 0.027561 |
0 | ... | ... | 70 | 0 | 70 | 21200 | 1,807.50 | 0 | 1,807.50 | ... | ... | 0.02785 |
0 | ... | ... | 52.50 | 0 | 52.50 | 21400 | 1,987.50 | 0 | 1,987.50 | ... | ... | 0.028139 |
0 | ... | ... | 40 | 0 | 40 | 21600 | 2,175 | 0 | 2,175 | ... | ... | 0.028429 |
0 | ... | ... | 30 | 0 | 30 | 21800 | 2,362.50 | 0 | 2,362.50 | ... | ... | 0.028718 |
0 | ... | ... | 20 | 0 | 20 | 22000 | 2,555 | 0 | 2,555 | ... | ... | 0.029007 |
0 | ... | ... | 15 | 0 | 15 | 22200 | 2,750 | 0 | 2,750 | ... | ... | 0.029296 |
0 | ... | ... | 10 | 0 | 10 | 22400 | 2,945 | 0 | 2,945 | ... | ... | 0.029585 |
0 | ... | ... | 7.50 | 0 | 7.50 | 22600 | 3,142.50 | 0 | 3,142.50 | ... | ... | 0.029874 |
0 | ... | ... | 5 | 0 | 5 | 22800 | 3,340 | 0 | 3,340 | ... | ... | 0.030163 |
-0.209239 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,540 | 0 | 3,540 | ... | ... | 0.030452 |
-0.209557 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 3,740 | 0 | 3,740 | ... | ... | 0.030742 |
-0.209872 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 3,940 | 0 | 3,940 | ... | ... | 0.031031 |
-0.210183 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,140 | 0 | 4,140 | ... | ... | 0.03132 |
-0.210492 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,340 | 0 | 4,340 | ... | ... | 0.031609 |
-0.210797 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,540 | 0 | 4,540 | ... | ... | 0.031898 |
-0.211099 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 4,740 | 0 | 4,740 | ... | ... | 0.032187 |
-0.211398 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 4,940 | 0 | 4,940 | ... | ... | 0.032476 |
-0.211695 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,140 | 0 | 5,140 | ... | ... | 0.032765 |
-0.211988 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,340 | 0 | 5,340 | ... | ... | 0.033055 |
-0.212279 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,540 | 0 | 5,540 | ... | ... | 0.033344 |
-0.212566 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 5,740 | 0 | 5,740 | ... | ... | 0.033633 |
-0.212851 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 5,940 | 0 | 5,940 | ... | ... | 0.033922 |
-0.213134 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,140 | 0 | 6,140 | ... | ... | 0.034211 |
-0.213414 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,340 | 0 | 6,340 | ... | ... | 0.0345 |
-0.213691 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,540 | 0 | 6,540 | ... | ... | 0.034789 |
-0.213966 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 6,740 | 0 | 6,740 | ... | ... | 0.035079 |
-0.214238 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 6,940 | 0 | 6,940 | ... | ... | 0.035368 |
-0.214508 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,140 | 0 | 7,140 | ... | ... | 0.035657 |
-0.214776 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,340 | 0 | 7,340 | ... | ... | 0.035946 |
-0.215041 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,540 | 0 | 7,540 | ... | ... | 0.036235 |
-0.215303 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 7,740 | 0 | 7,740 | ... | ... | 0.036524 |
-0.215564 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 7,940 | 0 | 7,940 | ... | ... | 0.036813 |
-0.215822 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,140 | 0 | 8,140 | ... | ... | 0.037102 |
-0.216078 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,340 | 0 | 8,340 | ... | ... | 0.037392 |
-0.216332 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,540 | 0 | 8,540 | ... | ... | 0.037681 |
-0.216583 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 8,740 | 0 | 8,740 | ... | ... | 0.03797 |
-0.216833 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 8,940 | 0 | 8,940 | ... | ... | 0.038259 |
-0.21708 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,140 | 0 | 9,140 | ... | ... | 0.038548 |
-0.217326 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,340 | 0 | 9,340 | ... | ... | 0.038837 |
-0.217569 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,540 | 0 | 9,540 | ... | ... | 0.039126 |
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.