Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,045 | -905 | 10,140 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009223 |
0 | ... | ... | 10,845 | -905 | 9,940 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009513 |
0 | ... | ... | 10,645 | -905 | 9,740 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009802 |
0 | ... | ... | 10,445 | -905 | 9,540 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010092 |
0 | ... | ... | 10,245 | -905 | 9,340 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010382 |
0 | ... | ... | 10,045 | -905 | 9,140 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010672 |
0 | ... | ... | 9,845 | -905 | 8,940 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010962 |
0 | ... | ... | 9,645 | -905 | 8,740 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011251 |
0 | ... | ... | 9,445 | -905 | 8,540 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011541 |
0 | ... | ... | 9,245 | -905 | 8,340 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011831 |
0 | ... | ... | 9,045 | -905 | 8,140 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012121 |
0 | ... | ... | 8,845 | -905 | 7,940 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.01241 |
0 | ... | ... | 8,645 | -905 | 7,740 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.0127 |
0 | ... | ... | 8,445 | -905 | 7,540 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.01299 |
0 | ... | ... | 8,245 | -905 | 7,340 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.01328 |
0 | ... | ... | 8,045 | -905 | 7,140 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013569 |
0 | ... | ... | 7,845 | -905 | 6,940 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013859 |
0 | ... | ... | 7,645 | -905 | 6,740 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014149 |
0 | ... | ... | 7,445 | -905 | 6,540 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014439 |
0 | ... | ... | 7,245 | -905 | 6,340 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014728 |
0 | ... | ... | 7,045 | -905 | 6,140 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.015018 |
0 | ... | ... | 6,845 | -905 | 5,940 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015308 |
0 | ... | ... | 6,645 | -905 | 5,740 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015598 |
0 | ... | ... | 6,445 | -905 | 5,540 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015887 |
0 | ... | ... | 6,245 | -905 | 5,340 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016177 |
0 | ... | ... | 6,045 | -905 | 5,140 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016467 |
0 | ... | ... | 5,845 | -905 | 4,940 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016757 |
0 | ... | ... | 5,645 | -905 | 4,740 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.017046 |
0 | ... | ... | 5,445 | -905 | 4,540 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017336 |
0 | ... | ... | 5,245 | -905 | 4,340 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017626 |
0 | ... | ... | 5,045 | -905 | 4,140 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017916 |
0 | ... | ... | 4,845 | -905 | 3,940 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018205 |
0 | ... | ... | 4,645 | -905 | 3,740 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018495 |
0 | ... | ... | 4,445 | -905 | 3,540 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018785 |
0 | ... | ... | 4,245 | -905 | 3,340 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019075 |
0 | ... | ... | 4,045 | -905 | 3,140 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019364 |
0 | ... | ... | 3,845 | -905 | 2,940 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019654 |
0 | ... | ... | 3,645 | -905 | 2,740 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019944 |
0 | ... | ... | 3,445 | -905 | 2,540 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020234 |
0 | ... | ... | 3,245 | -905 | 2,340 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020523 |
0 | ... | ... | 3,045 | -905 | 2,140 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020813 |
0 | ... | ... | 2,845 | -905 | 1,940 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021103 |
0 | ... | ... | 2,645 | -905 | 1,740 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021393 |
0 | ... | ... | 2,445 | -902.50 | 1,542.50 | 16800 | 5 | 2.50 | 2.50 | ... | ... | 0.021683 |
0 | ... | ... | 2,245 | -900 | 1,345 | 17000 | 7.50 | 5 | 2.50 | ... | ... | 0.021972 |
0 | ... | ... | 2,045 | -890 | 1,155 | 17200 | 17.50 | 15 | 2.50 | ... | ... | 0.022262 |
0 | ... | ... | 1,845 | -875 | 970 | 17400 | 32.50 | 30 | 2.50 | ... | ... | 0.022552 |
0 | ... | ... | 1,645 | -847.50 | 797.50 | 17600 | 57.50 | 55 | 2.50 | ... | ... | 0.022842 |
0 | ... | ... | 1,452.50 | -802.50 | 650 | 17800 | 112.50 | 102.50 | 10 | 100 | 100 | 0.023131 |
0 | ... | ... | 1,265 | -747.50 | 517.50 | 18000 | 177.50 | 155 | 22.50 | ... | ... | 0.023421 |
0 | ... | ... | 1,090 | -687.50 | 402.50 | 18200 | 262.50 | 215 | 47.50 | ... | ... | 0.023711 |
0 | ... | ... | 922.50 | -615 | 307.50 | 18400 | 367.50 | 287.50 | 80 | ... | ... | 0.024001 |
0 | ... | ... | 767.50 | -540 | 227.50 | 18600 | 487.50 | 362.50 | 125 | ... | ... | 0.02429 |
0 | ... | ... | 625 | -462.50 | 162.50 | 18800 | 620 | 440 | 180 | ... | ... | 0.02458 |
0 | ... | ... | 495 | -387.50 | 107.50 | 19000 | 767.50 | 517.50 | 250 | ... | ... | 0.02487 |
0 | ... | ... | 372.50 | -307.50 | 65 | 19200 | 925 | 597.50 | 327.50 | ... | ... | 0.02516 |
0 | ... | ... | 265 | -227.50 | 37.50 | 19400 | 1,095 | 675 | 420 | ... | ... | 0.025449 |
0 | ... | ... | 182.50 | -162.50 | 20 | 19600 | 1,277.50 | 742.50 | 535 | 1,150 | 1,150 | 0.025739 |
0 | ... | ... | 122.50 | -112.50 | 10 | 19800 | 1,467.50 | 790 | 677.50 | ... | ... | 0.026029 |
0 | ... | ... | 85 | -80 | 5 | 20000 | 1,662.50 | 825 | 837.50 | ... | ... | 0.026319 |
-0.220888 | ... | ... | 60 | -57.50 | 2.50 | 20200 | 1,860 | 847.50 | 1,012.50 | ... | ... | 0.026608 |
-0.221283 | ... | ... | 42.50 | -40 | 2.50 | 20400 | 2,060 | 865 | 1,195 | ... | ... | 0.026898 |
-0.221672 | ... | ... | 32.50 | -30 | 2.50 | 20600 | 2,260 | 877.50 | 1,382.50 | ... | ... | 0.027188 |
-0.222057 | ... | ... | 22.50 | -20 | 2.50 | 20800 | 2,460 | 885 | 1,575 | ... | ... | 0.027478 |
-0.222438 | ... | ... | 17.50 | -15 | 2.50 | 21000 | 2,660 | 892.50 | 1,767.50 | ... | ... | 0.027767 |
-0.222814 | ... | ... | 12.50 | -10 | 2.50 | 21200 | 2,860 | 895 | 1,965 | ... | ... | 0.028057 |
-0.223186 | ... | ... | 10 | -7.50 | 2.50 | 21400 | 3,060 | 900 | 2,160 | ... | ... | 0.028347 |
-0.223553 | ... | ... | 7.50 | -5 | 2.50 | 21600 | 3,260 | 902.50 | 2,357.50 | ... | ... | 0.028637 |
-0.223917 | ... | ... | 5 | -2.50 | 2.50 | 21800 | 3,460 | 905 | 2,555 | ... | ... | 0.028926 |
-0.224277 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,660 | 905 | 2,755 | ... | ... | 0.029216 |
-0.224633 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,860 | 905 | 2,955 | ... | ... | 0.029506 |
-0.224985 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 4,060 | 905 | 3,155 | ... | ... | 0.029796 |
-0.225333 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,260 | 905 | 3,355 | ... | ... | 0.030085 |
-0.225678 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 4,460 | 905 | 3,555 | ... | ... | 0.030375 |
-0.226019 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,660 | 905 | 3,755 | ... | ... | 0.030665 |
-0.226356 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,860 | 905 | 3,955 | ... | ... | 0.030955 |
-0.22669 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 5,060 | 905 | 4,155 | ... | ... | 0.031244 |
-0.227021 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,260 | 905 | 4,355 | ... | ... | 0.031534 |
-0.227348 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 5,460 | 905 | 4,555 | ... | ... | 0.031824 |
-0.227672 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,660 | 905 | 4,755 | ... | ... | 0.032114 |
-0.227993 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,860 | 905 | 4,955 | ... | ... | 0.032404 |
-0.22831 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 6,060 | 905 | 5,155 | ... | ... | 0.032693 |
-0.228625 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,260 | 905 | 5,355 | ... | ... | 0.032983 |
-0.228936 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 6,460 | 905 | 5,555 | ... | ... | 0.033273 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,660 | 905 | 5,755 | ... | ... | 0.033563 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,860 | 905 | 5,955 | ... | ... | 0.033852 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 7,060 | 905 | 6,155 | ... | ... | 0.034142 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,260 | 905 | 6,355 | ... | ... | 0.034432 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 7,460 | 905 | 6,555 | ... | ... | 0.034722 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,660 | 905 | 6,755 | ... | ... | 0.035011 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,860 | 905 | 6,955 | ... | ... | 0.035301 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 8,060 | 905 | 7,155 | ... | ... | 0.035591 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,260 | 905 | 7,355 | ... | ... | 0.035881 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 8,460 | 905 | 7,555 | ... | ... | 0.03617 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,660 | 905 | 7,755 | ... | ... | 0.03646 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,860 | 905 | 7,955 | ... | ... | 0.03675 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 9,060 | 905 | 8,155 | ... | ... | 0.03704 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,260 | 905 | 8,355 | ... | ... | 0.037329 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 9,460 | 905 | 8,555 | ... | ... | 0.037619 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,660 | 905 | 8,755 | ... | ... | 0.037909 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,860 | 905 | 8,955 | ... | ... | 0.038199 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 10,060 | 905 | 9,155 | ... | ... | 0.038488 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 10,260 | 905 | 9,355 | ... | ... | 0.038778 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 10,460 | 905 | 9,555 | ... | ... | 0.039068 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,660 | 905 | 9,755 | ... | ... | 0.039358 |
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.