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 | ... | ... | 0.009106 |
0 | ... | ... | 10,580 | 0 | 10,580 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009395 |
0 | ... | ... | 10,380 | 0 | 10,380 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009683 |
0 | ... | ... | 10,180 | 0 | 10,180 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009972 |
0 | ... | ... | 9,980 | 0 | 9,980 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010261 |
0 | ... | ... | 9,780 | 0 | 9,780 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.01055 |
0 | ... | ... | 9,580 | 0 | 9,580 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010838 |
0 | ... | ... | 9,380 | 0 | 9,380 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011127 |
0 | ... | ... | 9,180 | 0 | 9,180 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011416 |
0 | ... | ... | 8,980 | 0 | 8,980 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011705 |
0 | ... | ... | 8,780 | 0 | 8,780 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011993 |
0 | ... | ... | 8,580 | 0 | 8,580 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012282 |
0 | ... | ... | 8,380 | 0 | 8,380 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012571 |
0 | ... | ... | 8,180 | 0 | 8,180 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.01286 |
0 | ... | ... | 7,980 | 0 | 7,980 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013149 |
0 | ... | ... | 7,780 | 0 | 7,780 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013437 |
0 | ... | ... | 7,580 | 0 | 7,580 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013726 |
0 | ... | ... | 7,380 | 0 | 7,380 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014015 |
0 | ... | ... | 7,180 | 0 | 7,180 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014304 |
0 | ... | ... | 6,980 | 0 | 6,980 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014592 |
0 | ... | ... | 6,780 | 0 | 6,780 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014881 |
0 | ... | ... | 6,580 | 0 | 6,580 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.01517 |
0 | ... | ... | 6,380 | 0 | 6,380 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015459 |
0 | ... | ... | 6,180 | 0 | 6,180 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015748 |
0 | ... | ... | 5,980 | 0 | 5,980 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016036 |
0 | ... | ... | 5,780 | 0 | 5,780 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016325 |
0 | ... | ... | 5,580 | 0 | 5,580 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016614 |
0 | ... | ... | 5,380 | 0 | 5,380 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016903 |
0 | ... | ... | 5,180 | 0 | 5,180 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017191 |
0 | ... | ... | 4,980 | 0 | 4,980 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.01748 |
0 | ... | ... | 4,780 | 0 | 4,780 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017769 |
0 | ... | ... | 4,580 | 0 | 4,580 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018058 |
0 | ... | ... | 4,380 | 0 | 4,380 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018346 |
0 | ... | ... | 4,180 | 0 | 4,180 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018635 |
0 | ... | ... | 3,980 | 0 | 3,980 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018924 |
0 | ... | ... | 3,780 | 0 | 3,780 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019213 |
0 | ... | ... | 3,580 | 0 | 3,580 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019502 |
0 | ... | ... | 3,380 | 0 | 3,380 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.01979 |
0 | ... | ... | 3,180 | 0 | 3,180 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020079 |
0 | ... | ... | 2,980 | 0 | 2,980 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020368 |
0 | ... | ... | 2,780 | 0 | 2,780 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020657 |
0 | ... | ... | 2,580 | 0 | 2,580 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020945 |
0 | ... | ... | 2,380 | 0 | 2,380 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021234 |
0 | ... | ... | 2,180 | 0 | 2,180 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021523 |
0 | ... | ... | 1,982.50 | 0 | 1,982.50 | 17000 | 5 | 0 | 5 | ... | ... | 0.021812 |
0 | ... | ... | 1,792.50 | 0 | 1,792.50 | 17200 | 15 | 0 | 15 | ... | ... | 0.022101 |
0 | ... | ... | 1,610 | 0 | 1,610 | 17400 | 35 | 0 | 35 | ... | ... | 0.022389 |
0 | ... | ... | 1,437.50 | 0 | 1,437.50 | 17600 | 62.50 | 0 | 62.50 | ... | ... | 0.022678 |
0 | ... | ... | 1,280 | 0 | 1,280 | 17800 | 102.50 | 0 | 102.50 | ... | ... | 0.022967 |
0 | ... | ... | 1,130 | 0 | 1,130 | 18000 | 155 | 0 | 155 | ... | ... | 0.023256 |
0 | ... | ... | 992.50 | 0 | 992.50 | 18200 | 215 | 0 | 215 | ... | ... | 0.023544 |
0 | ... | ... | 865 | 0 | 865 | 18400 | 285 | 0 | 285 | ... | ... | 0.023833 |
0 | ... | ... | 742.50 | 0 | 742.50 | 18600 | 362.50 | 0 | 362.50 | ... | ... | 0.024122 |
0 | ... | ... | 632.50 | 0 | 632.50 | 18800 | 452.50 | 0 | 452.50 | ... | ... | 0.024411 |
0 | ... | ... | 535 | 0 | 535 | 19000 | 555 | 0 | 555 | ... | ... | 0.024699 |
0 | ... | ... | 447.50 | 0 | 447.50 | 19200 | 667.50 | 0 | 667.50 | ... | ... | 0.024988 |
0 | ... | ... | 372.50 | 0 | 372.50 | 19400 | 790 | 0 | 790 | ... | ... | 0.025277 |
0 | ... | ... | 305 | 0 | 305 | 19600 | 922.50 | 0 | 922.50 | ... | ... | 0.025566 |
0 | ... | ... | 245 | 0 | 245 | 19800 | 1,062.50 | 0 | 1,062.50 | ... | ... | 0.025855 |
0 | ... | ... | 197.50 | 0 | 197.50 | 20000 | 1,212.50 | 0 | 1,212.50 | ... | ... | 0.026143 |
0 | ... | ... | 155 | 0 | 155 | 20200 | 1,372.50 | 0 | 1,372.50 | ... | ... | 0.026432 |
0 | ... | ... | 122.50 | 0 | 122.50 | 20400 | 1,537.50 | 0 | 1,537.50 | ... | ... | 0.026721 |
0 | ... | ... | 95 | 0 | 95 | 20600 | 1,710 | 0 | 1,710 | ... | ... | 0.02701 |
0 | ... | ... | 72.50 | 0 | 72.50 | 20800 | 1,887.50 | 0 | 1,887.50 | ... | ... | 0.027298 |
0 | ... | ... | 55 | 0 | 55 | 21000 | 2,070 | 0 | 2,070 | ... | ... | 0.027587 |
0 | ... | ... | 40 | 0 | 40 | 21200 | 2,255 | 0 | 2,255 | ... | ... | 0.027876 |
0 | ... | ... | 30 | 0 | 30 | 21400 | 2,445 | 0 | 2,445 | ... | ... | 0.028165 |
0 | ... | ... | 22.50 | 0 | 22.50 | 21600 | 2,635 | 0 | 2,635 | ... | ... | 0.028454 |
0 | ... | ... | 17.50 | 0 | 17.50 | 21800 | 2,830 | 0 | 2,830 | ... | ... | 0.028742 |
0 | ... | ... | 12.50 | 0 | 12.50 | 22000 | 3,025 | 0 | 3,025 | ... | ... | 0.029031 |
0 | ... | ... | 7.50 | 0 | 7.50 | 22200 | 3,222.50 | 0 | 3,222.50 | ... | ... | 0.02932 |
0 | ... | ... | 5 | 0 | 5 | 22400 | 3,420 | 0 | 3,420 | ... | ... | 0.029609 |
0 | ... | ... | 5 | 0 | 5 | 22600 | 3,620 | 0 | 3,620 | ... | ... | 0.029897 |
-0.192026 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,820 | 0 | 3,820 | ... | ... | 0.030186 |
-0.19232 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,020 | 0 | 4,020 | ... | ... | 0.030475 |
-0.19261 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,220 | 0 | 4,220 | ... | ... | 0.030764 |
-0.192897 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,420 | 0 | 4,420 | ... | ... | 0.031052 |
-0.193182 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,620 | 0 | 4,620 | ... | ... | 0.031341 |
-0.193463 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,820 | 0 | 4,820 | ... | ... | 0.03163 |
-0.193742 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,020 | 0 | 5,020 | ... | ... | 0.031919 |
-0.194018 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,220 | 0 | 5,220 | ... | ... | 0.032208 |
-0.194291 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,420 | 0 | 5,420 | ... | ... | 0.032496 |
-0.194561 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,620 | 0 | 5,620 | ... | ... | 0.032785 |
-0.194829 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,820 | 0 | 5,820 | ... | ... | 0.033074 |
-0.195094 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,020 | 0 | 6,020 | ... | ... | 0.033363 |
-0.195357 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,220 | 0 | 6,220 | ... | ... | 0.033651 |
-0.195617 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,420 | 0 | 6,420 | ... | ... | 0.03394 |
-0.195875 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,620 | 0 | 6,620 | ... | ... | 0.034229 |
-0.196131 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,820 | 0 | 6,820 | ... | ... | 0.034518 |
-0.196384 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,020 | 0 | 7,020 | ... | ... | 0.034807 |
-0.196635 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,220 | 0 | 7,220 | ... | ... | 0.035095 |
-0.196884 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,420 | 0 | 7,420 | ... | ... | 0.035384 |
-0.19713 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,620 | 0 | 7,620 | ... | ... | 0.035673 |
-0.197374 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,820 | 0 | 7,820 | ... | ... | 0.035962 |
-0.197616 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,020 | 0 | 8,020 | ... | ... | 0.03625 |
-0.197856 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,220 | 0 | 8,220 | ... | ... | 0.036539 |
-0.198094 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,420 | 0 | 8,420 | ... | ... | 0.036828 |
-0.19833 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,620 | 0 | 8,620 | ... | ... | 0.037117 |
-0.198563 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,820 | 0 | 8,820 | ... | ... | 0.037405 |
-0.198795 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,020 | 0 | 9,020 | ... | ... | 0.037694 |
-0.199025 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,220 | 0 | 9,220 | ... | ... | 0.037983 |
-0.199253 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,420 | 0 | 9,420 | ... | ... | 0.038272 |
-0.199479 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,620 | 0 | 9,620 | ... | ... | 0.038561 |
-0.199703 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,820 | 0 | 9,820 | ... | ... | 0.038849 |
-0.199925 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,020 | 0 | 10,020 | ... | ... | 0.039138 |
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.