Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,080 | 0 | 11,080 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009062 |
0 | ... | ... | 10,880 | 0 | 10,880 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009352 |
0 | ... | ... | 10,680 | 0 | 10,680 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009642 |
0 | ... | ... | 10,480 | 0 | 10,480 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009932 |
0 | ... | ... | 10,280 | 0 | 10,280 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010222 |
0 | ... | ... | 10,080 | 0 | 10,080 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010512 |
0 | ... | ... | 9,880 | 0 | 9,880 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010802 |
0 | ... | ... | 9,680 | 0 | 9,680 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011092 |
0 | ... | ... | 9,480 | 0 | 9,480 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011382 |
0 | ... | ... | 9,280 | 0 | 9,280 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011672 |
0 | ... | ... | 9,080 | 0 | 9,080 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011962 |
0 | ... | ... | 8,880 | 0 | 8,880 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012252 |
0 | ... | ... | 8,680 | 0 | 8,680 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012542 |
0 | ... | ... | 8,480 | 0 | 8,480 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012832 |
0 | ... | ... | 8,280 | 0 | 8,280 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013122 |
0 | ... | ... | 8,080 | 0 | 8,080 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013412 |
0 | ... | ... | 7,880 | 0 | 7,880 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013702 |
0 | ... | ... | 7,680 | 0 | 7,680 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.013992 |
0 | ... | ... | 7,480 | 0 | 7,480 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014282 |
0 | ... | ... | 7,280 | 0 | 7,280 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014572 |
0 | ... | ... | 7,080 | 0 | 7,080 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014862 |
0 | ... | ... | 6,880 | 0 | 6,880 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015152 |
0 | ... | ... | 6,680 | 0 | 6,680 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015442 |
0 | ... | ... | 6,480 | 0 | 6,480 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015732 |
0 | ... | ... | 6,280 | 0 | 6,280 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016022 |
0 | ... | ... | 6,080 | 0 | 6,080 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016312 |
0 | ... | ... | 5,880 | 0 | 5,880 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016602 |
0 | ... | ... | 5,680 | 0 | 5,680 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016892 |
0 | ... | ... | 5,480 | 0 | 5,480 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017182 |
0 | ... | ... | 5,280 | 0 | 5,280 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017472 |
0 | ... | ... | 5,080 | 0 | 5,080 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017762 |
0 | ... | ... | 4,880 | 0 | 4,880 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018052 |
0 | ... | ... | 4,680 | 0 | 4,680 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018342 |
0 | ... | ... | 4,480 | 0 | 4,480 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018632 |
0 | ... | ... | 4,280 | 0 | 4,280 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018922 |
0 | ... | ... | 4,080 | 0 | 4,080 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019212 |
0 | ... | ... | 3,880 | 0 | 3,880 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019502 |
0 | ... | ... | 3,680 | 0 | 3,680 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019792 |
0 | ... | ... | 3,480 | 0 | 3,480 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020082 |
0 | ... | ... | 3,280 | 0 | 3,280 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020372 |
0 | ... | ... | 3,080 | 0 | 3,080 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020662 |
0 | ... | ... | 2,880 | 0 | 2,880 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020952 |
0 | ... | ... | 2,680 | 0 | 2,680 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021242 |
0 | ... | ... | 2,480 | 0 | 2,480 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021532 |
0 | ... | ... | 2,280 | 0 | 2,280 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021822 |
0 | ... | ... | 2,080 | 0 | 2,080 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022112 |
0 | ... | ... | 1,880 | 0 | 1,880 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.022401 |
0 | ... | ... | 1,685 | 0 | 1,685 | 17600 | 7.50 | 0 | 7.50 | ... | ... | 0.022691 |
0 | ... | ... | 1,495 | 0 | 1,495 | 17800 | 17.50 | 0 | 17.50 | ... | ... | 0.022981 |
0 | ... | ... | 1,315 | 0 | 1,315 | 18000 | 37.50 | 0 | 37.50 | ... | ... | 0.023271 |
0 | ... | ... | 1,142.50 | 0 | 1,142.50 | 18200 | 65 | 0 | 65 | ... | ... | 0.023561 |
0 | ... | ... | 982.50 | 0 | 982.50 | 18400 | 105 | 0 | 105 | ... | ... | 0.023851 |
0 | ... | ... | 830 | 0 | 830 | 18600 | 125 | -27.50 | 152.50 | 150 | 125 | 0.024141 |
0 | ... | ... | 682.50 | 0 | 682.50 | 18800 | 205 | 0 | 205 | ... | ... | 0.024431 |
0 | ... | ... | 550 | 0 | 550 | 19000 | 270 | 0 | 270 | ... | ... | 0.024721 |
0 | ... | ... | 432.50 | 0 | 432.50 | 19200 | 352.50 | 0 | 352.50 | ... | ... | 0.025011 |
0 | ... | ... | 332.50 | 0 | 332.50 | 19400 | 452.50 | 0 | 452.50 | ... | ... | 0.025301 |
0 | ... | ... | 250 | 0 | 250 | 19600 | 500 | -70 | 570 | 600 | 500 | 0.025591 |
0 | ... | ... | 185 | 0 | 185 | 19800 | 702.50 | 0 | 702.50 | ... | ... | 0.025881 |
0 | ... | ... | 135 | 0 | 135 | 20000 | 852.50 | 0 | 852.50 | ... | ... | 0.026171 |
0 | ... | ... | 97.50 | 0 | 97.50 | 20200 | 1,015 | 0 | 1,015 | ... | ... | 0.026461 |
0 | ... | ... | 70 | 0 | 70 | 20400 | 1,187.50 | 0 | 1,187.50 | ... | ... | 0.026751 |
0 | ... | ... | 50 | 0 | 50 | 20600 | 1,367.50 | 0 | 1,367.50 | ... | ... | 0.027041 |
0 | ... | ... | 35 | 0 | 35 | 20800 | 1,552.50 | 0 | 1,552.50 | ... | ... | 0.027331 |
0 | ... | ... | 25 | 0 | 25 | 21000 | 1,740 | 0 | 1,740 | ... | ... | 0.027621 |
0 | ... | ... | 17.50 | 0 | 17.50 | 21200 | 1,932.50 | 0 | 1,932.50 | ... | ... | 0.027911 |
0 | ... | ... | 12.50 | 0 | 12.50 | 21400 | 2,127.50 | 0 | 2,127.50 | ... | ... | 0.028201 |
0 | ... | ... | 7.50 | 0 | 7.50 | 21600 | 2,325 | 0 | 2,325 | ... | ... | 0.028491 |
0 | ... | ... | 5 | 0 | 5 | 21800 | 2,522.50 | 0 | 2,522.50 | ... | ... | 0.028781 |
-0.216952 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,720 | 0 | 2,720 | ... | ... | 0.029071 |
-0.217303 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 2,920 | 0 | 2,920 | ... | ... | 0.029361 |
-0.21765 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,120 | 0 | 3,120 | ... | ... | 0.029651 |
-0.217994 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,320 | 0 | 3,320 | ... | ... | 0.029941 |
-0.218334 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,520 | 0 | 3,520 | ... | ... | 0.030231 |
-0.218671 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,720 | 0 | 3,720 | ... | ... | 0.030521 |
-0.219004 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 3,920 | 0 | 3,920 | ... | ... | 0.030811 |
-0.219334 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,120 | 0 | 4,120 | ... | ... | 0.031101 |
-0.21966 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,320 | 0 | 4,320 | ... | ... | 0.031391 |
-0.219983 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,520 | 0 | 4,520 | ... | ... | 0.031681 |
-0.220303 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,720 | 0 | 4,720 | ... | ... | 0.031971 |
-0.220619 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 4,920 | 0 | 4,920 | ... | ... | 0.032261 |
-0.220933 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,120 | 0 | 5,120 | ... | ... | 0.032551 |
-0.221243 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,320 | 0 | 5,320 | ... | ... | 0.032841 |
-0.221551 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,520 | 0 | 5,520 | ... | ... | 0.033131 |
-0.221855 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,720 | 0 | 5,720 | ... | ... | 0.033421 |
-0.222156 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 5,920 | 0 | 5,920 | ... | ... | 0.033711 |
-0.222455 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,120 | 0 | 6,120 | ... | ... | 0.034001 |
-0.222751 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,320 | 0 | 6,320 | ... | ... | 0.034291 |
-0.223044 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,520 | 0 | 6,520 | ... | ... | 0.034581 |
-0.223335 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,720 | 0 | 6,720 | ... | ... | 0.034871 |
-0.223623 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 6,920 | 0 | 6,920 | ... | ... | 0.035161 |
-0.223908 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,120 | 0 | 7,120 | ... | ... | 0.035451 |
-0.22419 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,320 | 0 | 7,320 | ... | ... | 0.035741 |
-0.224471 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,520 | 0 | 7,520 | ... | ... | 0.036031 |
-0.224748 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,720 | 0 | 7,720 | ... | ... | 0.036321 |
-0.225024 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 7,920 | 0 | 7,920 | ... | ... | 0.036611 |
-0.225297 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,120 | 0 | 8,120 | ... | ... | 0.036901 |
-0.225567 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,320 | 0 | 8,320 | ... | ... | 0.037191 |
-0.225835 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,520 | 0 | 8,520 | ... | ... | 0.037481 |
-0.226101 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,720 | 0 | 8,720 | ... | ... | 0.037771 |
-0.226364 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 8,920 | 0 | 8,920 | ... | ... | 0.038061 |
-0.226626 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,120 | 0 | 9,120 | ... | ... | 0.038351 |
-0.226885 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,320 | 0 | 9,320 | ... | ... | 0.038641 |
-0.227142 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,520 | 0 | 9,520 | ... | ... | 0.038931 |
-0.227397 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,720 | 0 | 9,720 | ... | ... | 0.039221 |
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.