Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 10,650 | -285 | 10,365 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009161 |
0 | ... | ... | 10,450 | -285 | 10,165 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.00945 |
0 | ... | ... | 10,250 | -285 | 9,965 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009739 |
0 | ... | ... | 10,050 | -285 | 9,765 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010028 |
0 | ... | ... | 9,850 | -285 | 9,565 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010316 |
0 | ... | ... | 9,650 | -285 | 9,365 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010605 |
0 | ... | ... | 9,450 | -285 | 9,165 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010894 |
0 | ... | ... | 9,250 | -285 | 8,965 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011183 |
0 | ... | ... | 9,050 | -285 | 8,765 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011472 |
0 | ... | ... | 8,850 | -285 | 8,565 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011761 |
0 | ... | ... | 8,650 | -285 | 8,365 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012049 |
0 | ... | ... | 8,450 | -285 | 8,165 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012338 |
0 | ... | ... | 8,250 | -285 | 7,965 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012627 |
0 | ... | ... | 8,050 | -285 | 7,765 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012916 |
0 | ... | ... | 7,850 | -285 | 7,565 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013205 |
0 | ... | ... | 7,650 | -285 | 7,365 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013494 |
0 | ... | ... | 7,450 | -285 | 7,165 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013782 |
0 | ... | ... | 7,250 | -285 | 6,965 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014071 |
0 | ... | ... | 7,050 | -285 | 6,765 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.01436 |
0 | ... | ... | 6,850 | -285 | 6,565 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014649 |
0 | ... | ... | 6,650 | -285 | 6,365 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014938 |
0 | ... | ... | 6,450 | -285 | 6,165 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015227 |
0 | ... | ... | 6,250 | -285 | 5,965 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015516 |
0 | ... | ... | 6,050 | -285 | 5,765 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015804 |
0 | ... | ... | 5,850 | -285 | 5,565 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016093 |
0 | ... | ... | 5,650 | -285 | 5,365 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016382 |
0 | ... | ... | 5,450 | -285 | 5,165 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016671 |
0 | ... | ... | 5,250 | -285 | 4,965 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.01696 |
0 | ... | ... | 5,050 | -285 | 4,765 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017249 |
0 | ... | ... | 4,850 | -285 | 4,565 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017537 |
0 | ... | ... | 4,650 | -285 | 4,365 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017826 |
0 | ... | ... | 4,450 | -285 | 4,165 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018115 |
0 | ... | ... | 4,250 | -285 | 3,965 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018404 |
0 | ... | ... | 4,050 | -285 | 3,765 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018693 |
0 | ... | ... | 3,850 | -285 | 3,565 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018982 |
0 | ... | ... | 3,650 | -285 | 3,365 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.01927 |
0 | ... | ... | 3,450 | -285 | 3,165 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019559 |
0 | ... | ... | 3,250 | -285 | 2,965 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019848 |
0 | ... | ... | 3,050 | -285 | 2,765 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020137 |
0 | ... | ... | 2,850 | -285 | 2,565 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020426 |
0 | ... | ... | 2,650 | -285 | 2,365 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020715 |
0 | ... | ... | 2,450 | -285 | 2,165 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021003 |
0 | ... | ... | 2,250 | -285 | 1,965 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021292 |
0 | ... | ... | 2,050 | -282.50 | 1,767.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021581 |
0 | ... | ... | 1,855 | -282.50 | 1,572.50 | 17000 | 10 | 2.50 | 7.50 | ... | ... | 0.02187 |
0 | ... | ... | 1,662.50 | -277.50 | 1,385 | 17200 | 22.50 | 5 | 17.50 | ... | ... | 0.022159 |
0 | ... | ... | 1,480 | -272.50 | 1,207.50 | 17400 | 45 | 12.50 | 32.50 | ... | ... | 0.022448 |
0 | ... | ... | 1,307.50 | -265 | 1,042.50 | 17600 | 80 | 20 | 60 | ... | ... | 0.022736 |
0 | ... | ... | 1,145 | -252.50 | 892.50 | 17800 | 130 | 32.50 | 97.50 | ... | ... | 0.023025 |
0 | ... | ... | 995 | -240 | 755 | 18000 | 192.50 | 45 | 147.50 | ... | ... | 0.023314 |
0 | ... | ... | 857.50 | -225 | 632.50 | 18200 | 267.50 | 57.50 | 210 | ... | ... | 0.023603 |
0 | ... | ... | 732.50 | -210 | 522.50 | 18400 | 357.50 | 75 | 282.50 | ... | ... | 0.023892 |
0 | ... | ... | 617.50 | -192.50 | 425 | 18600 | 460 | 92.50 | 367.50 | ... | ... | 0.024181 |
0 | ... | ... | 512.50 | -172.50 | 340 | 18800 | 575 | 112.50 | 462.50 | ... | ... | 0.024469 |
0 | ... | ... | 417.50 | -152.50 | 265 | 19000 | 700 | 132.50 | 567.50 | ... | ... | 0.024758 |
0 | ... | ... | 335 | -132.50 | 202.50 | 19200 | 835 | 152.50 | 682.50 | ... | ... | 0.025047 |
0 | ... | ... | 260 | -110 | 150 | 19400 | 982.50 | 172.50 | 810 | ... | ... | 0.025336 |
0 | ... | ... | 197.50 | -92.50 | 105 | 19600 | 1,140 | 192.50 | 947.50 | ... | ... | 0.025625 |
0 | ... | ... | 147.50 | -75 | 72.50 | 19800 | 1,305 | 210 | 1,095 | ... | ... | 0.025914 |
0 | ... | ... | 105 | -57.50 | 47.50 | 20000 | 1,480 | 227.50 | 1,252.50 | ... | ... | 0.026202 |
0 | ... | ... | 80 | -45 | 35 | 20200 | 1,667.50 | 240 | 1,427.50 | ... | ... | 0.026491 |
0 | ... | ... | 57.50 | -35 | 22.50 | 20400 | 1,855 | 250 | 1,605 | ... | ... | 0.02678 |
0 | ... | ... | 42.50 | -27.50 | 15 | 20600 | 2,047.50 | 260 | 1,787.50 | ... | ... | 0.027069 |
0 | ... | ... | 30 | -20 | 10 | 20800 | 2,242.50 | 267.50 | 1,975 | ... | ... | 0.027358 |
0 | ... | ... | 20 | -12.50 | 7.50 | 21000 | 2,437.50 | 272.50 | 2,165 | ... | ... | 0.027647 |
0 | ... | ... | 12.50 | -7.50 | 5 | 21200 | 2,635 | 275 | 2,360 | ... | ... | 0.027935 |
0 | ... | ... | 10 | -7.50 | 2.50 | 21400 | 2,835 | 280 | 2,555 | ... | ... | 0.028224 |
0 | ... | ... | 5 | -2.50 | 2.50 | 21600 | 3,035 | 282.50 | 2,752.50 | ... | ... | 0.028513 |
0 | ... | ... | 5 | -2.50 | 2.50 | 21800 | 3,235 | 285 | 2,950 | ... | ... | 0.028802 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,435 | 285 | 3,150 | ... | ... | 0.029091 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,635 | 285 | 3,350 | ... | ... | 0.02938 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,835 | 285 | 3,550 | ... | ... | 0.029668 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,035 | 285 | 3,750 | ... | ... | 0.029957 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 4,235 | 285 | 3,950 | ... | ... | 0.030246 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,435 | 285 | 4,150 | ... | ... | 0.030535 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,635 | 285 | 4,350 | ... | ... | 0.030824 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,835 | 285 | 4,550 | ... | ... | 0.031113 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,035 | 285 | 4,750 | ... | ... | 0.031401 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 5,235 | 285 | 4,950 | ... | ... | 0.03169 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,435 | 285 | 5,150 | ... | ... | 0.031979 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,635 | 285 | 5,350 | ... | ... | 0.032268 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,835 | 285 | 5,550 | ... | ... | 0.032557 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,035 | 285 | 5,750 | ... | ... | 0.032846 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 6,235 | 285 | 5,950 | ... | ... | 0.033134 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,435 | 285 | 6,150 | ... | ... | 0.033423 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,635 | 285 | 6,350 | ... | ... | 0.033712 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,835 | 285 | 6,550 | ... | ... | 0.034001 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,035 | 285 | 6,750 | ... | ... | 0.03429 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 7,235 | 285 | 6,950 | ... | ... | 0.034579 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,435 | 285 | 7,150 | ... | ... | 0.034867 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,635 | 285 | 7,350 | ... | ... | 0.035156 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,835 | 285 | 7,550 | ... | ... | 0.035445 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,035 | 285 | 7,750 | ... | ... | 0.035734 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 8,235 | 285 | 7,950 | ... | ... | 0.036023 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,435 | 285 | 8,150 | ... | ... | 0.036312 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,635 | 285 | 8,350 | ... | ... | 0.0366 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,835 | 285 | 8,550 | ... | ... | 0.036889 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,035 | 285 | 8,750 | ... | ... | 0.037178 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 9,235 | 285 | 8,950 | ... | ... | 0.037467 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,435 | 285 | 9,150 | ... | ... | 0.037756 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,635 | 285 | 9,350 | ... | ... | 0.038045 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,835 | 285 | 9,550 | ... | ... | 0.038333 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 10,035 | 285 | 9,750 | ... | ... | 0.038622 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 10,235 | 285 | 9,950 | ... | ... | 0.038911 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,435 | 285 | 10,150 | ... | ... | 0.0392 |
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.