Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 8,090 | 0 | 8,090 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006786 |
0 | ... | ... | 7,890 | 0 | 7,890 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.007033 |
0 | ... | ... | 7,690 | 0 | 7,690 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.00728 |
0 | ... | ... | 7,490 | 0 | 7,490 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.007528 |
0 | ... | ... | 7,290 | 0 | 7,290 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007775 |
0 | ... | ... | 7,090 | 0 | 7,090 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008022 |
0 | ... | ... | 6,890 | 0 | 6,890 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.008269 |
0 | ... | ... | 6,690 | 0 | 6,690 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.008516 |
0 | ... | ... | 6,490 | 0 | 6,490 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.008763 |
0 | ... | ... | 6,290 | 0 | 6,290 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009011 |
0 | ... | ... | 6,090 | 0 | 6,090 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.009258 |
0 | ... | ... | 5,890 | 0 | 5,890 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.009505 |
0 | ... | ... | 5,690 | 0 | 5,690 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.009752 |
0 | ... | ... | 5,490 | 0 | 5,490 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009999 |
0 | ... | ... | 5,290 | 0 | 5,290 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.010246 |
0 | ... | ... | 5,090 | 0 | 5,090 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.010494 |
0 | ... | ... | 4,890 | 0 | 4,890 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.010741 |
0 | ... | ... | 4,692.50 | 0 | 4,692.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.010988 |
0 | ... | ... | 4,492.50 | 0 | 4,492.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.011235 |
0 | ... | ... | 4,292.50 | 0 | 4,292.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.011482 |
0 | ... | ... | 4,092.50 | 0 | 4,092.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.011729 |
0 | ... | ... | 3,892.50 | 0 | 3,892.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.011977 |
0 | ... | ... | 3,692.50 | 0 | 3,692.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.012224 |
0 | ... | ... | 3,492.50 | 0 | 3,492.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.012471 |
0 | ... | ... | 3,292.50 | 0 | 3,292.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.012718 |
0 | ... | ... | 3,092.50 | 0 | 3,092.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.012965 |
0 | ... | ... | 2,892.50 | 0 | 2,892.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.013212 |
0 | ... | ... | 2,692.50 | 0 | 2,692.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.01346 |
0 | ... | ... | 2,492.50 | 0 | 2,492.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.013707 |
0 | ... | ... | 2,292.50 | 0 | 2,292.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.013954 |
0 | ... | ... | 2,092.50 | 0 | 2,092.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.014201 |
0 | ... | ... | 1,892.50 | 0 | 1,892.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.014448 |
0 | ... | ... | 1,692.50 | 0 | 1,692.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.014695 |
0 | ... | ... | 1,492.50 | 0 | 1,492.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.014943 |
0 | ... | ... | 1,292.50 | 0 | 1,292.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.01519 |
0 | ... | ... | 1,092.50 | 0 | 1,092.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.015437 |
0 | ... | ... | 892.50 | 0 | 892.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.015684 |
0 | ... | ... | 692.50 | 0 | 692.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.015931 |
0 | ... | ... | 492.50 | 0 | 492.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.016178 |
0 | ... | ... | 307.50 | 0 | 307.50 | 14800 | 17.50 | 0 | 17.50 | ... | ... | 0.016426 |
0 | ... | ... | 155 | 0 | 155 | 15000 | 65 | 0 | 65 | ... | ... | 0.016673 |
0 | ... | ... | 57.50 | 0 | 57.50 | 15200 | 167.50 | 0 | 167.50 | ... | ... | 0.01692 |
0 | ... | ... | 15 | 0 | 15 | 15400 | 325 | 0 | 325 | ... | ... | 0.017167 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 512.50 | 0 | 512.50 | ... | ... | 0.017414 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 712.50 | 0 | 712.50 | ... | ... | 0.017661 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 912.50 | 0 | 912.50 | ... | ... | 0.017909 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 1,112.50 | 0 | 1,112.50 | ... | ... | 0.018156 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 1,312.50 | 0 | 1,312.50 | ... | ... | 0.018403 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 1,512.50 | 0 | 1,512.50 | ... | ... | 0.01865 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 1,712.50 | 0 | 1,712.50 | ... | ... | 0.018897 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 1,912.50 | 0 | 1,912.50 | ... | ... | 0.019144 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 2,112.50 | 0 | 2,112.50 | ... | ... | 0.019392 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 2,312.50 | 0 | 2,312.50 | ... | ... | 0.019639 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 2,512.50 | 0 | 2,512.50 | ... | ... | 0.019886 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 2,712.50 | 0 | 2,712.50 | ... | ... | 0.020133 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 2,912.50 | 0 | 2,912.50 | ... | ... | 0.02038 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 3,112.50 | 0 | 3,112.50 | ... | ... | 0.020627 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 3,312.50 | 0 | 3,312.50 | ... | ... | 0.020875 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 3,512.50 | 0 | 3,512.50 | ... | ... | 0.021122 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 3,712.50 | 0 | 3,712.50 | ... | ... | 0.021369 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 3,912.50 | 0 | 3,912.50 | ... | ... | 0.021616 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 4,112.50 | 0 | 4,112.50 | ... | ... | 0.021863 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 4,312.50 | 0 | 4,312.50 | ... | ... | 0.02211 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 4,512.50 | 0 | 4,512.50 | ... | ... | 0.022358 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 4,712.50 | 0 | 4,712.50 | ... | ... | 0.022605 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 4,910 | 0 | 4,910 | ... | ... | 0.022852 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 5,110 | 0 | 5,110 | ... | ... | 0.023099 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 5,310 | 0 | 5,310 | ... | ... | 0.023346 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 5,510 | 0 | 5,510 | ... | ... | 0.023593 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 5,710 | 0 | 5,710 | ... | ... | 0.023841 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 5,910 | 0 | 5,910 | ... | ... | 0.024088 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 6,110 | 0 | 6,110 | ... | ... | 0.024335 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 6,310 | 0 | 6,310 | ... | ... | 0.024582 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 6,510 | 0 | 6,510 | ... | ... | 0.024829 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 6,710 | 0 | 6,710 | ... | ... | 0.025076 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 6,910 | 0 | 6,910 | ... | ... | 0.025324 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 7,110 | 0 | 7,110 | ... | ... | 0.025571 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 7,310 | 0 | 7,310 | ... | ... | 0.025818 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 7,510 | 0 | 7,510 | ... | ... | 0.026065 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 7,710 | 0 | 7,710 | ... | ... | 0.026312 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 7,910 | 0 | 7,910 | ... | ... | 0.02656 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 8,110 | 0 | 8,110 | ... | ... | 0.026807 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 8,310 | 0 | 8,310 | ... | ... | 0.027054 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 8,510 | 0 | 8,510 | ... | ... | 0.027301 |
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.