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 | ... | ... | 0.009091 |
0 | ... | ... | 10,880 | 0 | 10,880 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009381 |
0 | ... | ... | 10,680 | 0 | 10,680 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009671 |
0 | ... | ... | 10,480 | 0 | 10,480 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009961 |
0 | ... | ... | 10,280 | 0 | 10,280 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010251 |
0 | ... | ... | 10,080 | 0 | 10,080 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010541 |
0 | ... | ... | 9,880 | 0 | 9,880 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010831 |
0 | ... | ... | 9,680 | 0 | 9,680 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011121 |
0 | ... | ... | 9,480 | 0 | 9,480 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011411 |
0 | ... | ... | 9,280 | 0 | 9,280 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011701 |
0 | ... | ... | 9,080 | 0 | 9,080 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011991 |
0 | ... | ... | 8,880 | 0 | 8,880 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012281 |
0 | ... | ... | 8,680 | 0 | 8,680 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012571 |
0 | ... | ... | 8,480 | 0 | 8,480 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012861 |
0 | ... | ... | 8,280 | 0 | 8,280 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013151 |
0 | ... | ... | 8,080 | 0 | 8,080 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013441 |
0 | ... | ... | 7,880 | 0 | 7,880 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013731 |
0 | ... | ... | 7,680 | 0 | 7,680 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014021 |
0 | ... | ... | 7,480 | 0 | 7,480 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014311 |
0 | ... | ... | 7,280 | 0 | 7,280 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014601 |
0 | ... | ... | 7,080 | 0 | 7,080 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014891 |
0 | ... | ... | 6,880 | 0 | 6,880 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015181 |
0 | ... | ... | 6,680 | 0 | 6,680 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015471 |
0 | ... | ... | 6,480 | 0 | 6,480 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015761 |
0 | ... | ... | 6,280 | 0 | 6,280 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016051 |
0 | ... | ... | 6,080 | 0 | 6,080 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016341 |
0 | ... | ... | 5,880 | 0 | 5,880 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016631 |
0 | ... | ... | 5,680 | 0 | 5,680 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016921 |
0 | ... | ... | 5,480 | 0 | 5,480 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017211 |
0 | ... | ... | 5,280 | 0 | 5,280 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017501 |
0 | ... | ... | 5,080 | 0 | 5,080 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017791 |
0 | ... | ... | 4,880 | 0 | 4,880 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018081 |
0 | ... | ... | 4,680 | 0 | 4,680 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018371 |
0 | ... | ... | 4,480 | 0 | 4,480 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018661 |
0 | ... | ... | 4,280 | 0 | 4,280 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018951 |
0 | ... | ... | 4,080 | 0 | 4,080 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019241 |
0 | ... | ... | 3,880 | 0 | 3,880 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019531 |
0 | ... | ... | 3,680 | 0 | 3,680 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019821 |
0 | ... | ... | 3,480 | 0 | 3,480 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020111 |
0 | ... | ... | 3,280 | 0 | 3,280 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020401 |
0 | ... | ... | 3,080 | 0 | 3,080 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020691 |
0 | ... | ... | 2,880 | 0 | 2,880 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020981 |
0 | ... | ... | 2,680 | 0 | 2,680 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021271 |
0 | ... | ... | 2,480 | 0 | 2,480 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021561 |
0 | ... | ... | 2,280 | 0 | 2,280 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021851 |
0 | ... | ... | 2,080 | 0 | 2,080 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022141 |
0 | ... | ... | 1,880 | 0 | 1,880 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.02243 |
0 | ... | ... | 1,685 | 0 | 1,685 | 17600 | 7.50 | 0 | 7.50 | ... | ... | 0.02272 |
0 | ... | ... | 1,495 | 0 | 1,495 | 17800 | 17.50 | 0 | 17.50 | ... | ... | 0.02301 |
0 | ... | ... | 1,315 | 0 | 1,315 | 18000 | 37.50 | 0 | 37.50 | ... | ... | 0.0233 |
0 | ... | ... | 1,142.50 | 0 | 1,142.50 | 18200 | 65 | 0 | 65 | ... | ... | 0.02359 |
0 | ... | ... | 982.50 | 0 | 982.50 | 18400 | 105 | 0 | 105 | ... | ... | 0.02388 |
0 | ... | ... | 830 | 0 | 830 | 18600 | 152.50 | 0 | 152.50 | ... | ... | 0.02417 |
0 | ... | ... | 682.50 | 0 | 682.50 | 18800 | 205 | 0 | 205 | ... | ... | 0.02446 |
0 | ... | ... | 550 | 0 | 550 | 19000 | 270 | 0 | 270 | ... | ... | 0.02475 |
0 | ... | ... | 432.50 | 0 | 432.50 | 19200 | 352.50 | 0 | 352.50 | ... | ... | 0.02504 |
0 | ... | ... | 332.50 | 0 | 332.50 | 19400 | 452.50 | 0 | 452.50 | ... | ... | 0.02533 |
0 | ... | ... | 250 | 0 | 250 | 19600 | 570 | 0 | 570 | ... | ... | 0.02562 |
0 | ... | ... | 185 | 0 | 185 | 19800 | 702.50 | 0 | 702.50 | ... | ... | 0.02591 |
0 | ... | ... | 135 | 0 | 135 | 20000 | 852.50 | 0 | 852.50 | ... | ... | 0.0262 |
0 | ... | ... | 97.50 | 0 | 97.50 | 20200 | 1,015 | 0 | 1,015 | ... | ... | 0.02649 |
0 | ... | ... | 70 | 0 | 70 | 20400 | 1,187.50 | 0 | 1,187.50 | ... | ... | 0.02678 |
0 | ... | ... | 50 | 0 | 50 | 20600 | 1,367.50 | 0 | 1,367.50 | ... | ... | 0.02707 |
0 | ... | ... | 35 | 0 | 35 | 20800 | 1,552.50 | 0 | 1,552.50 | ... | ... | 0.02736 |
0 | ... | ... | 25 | 0 | 25 | 21000 | 1,740 | 0 | 1,740 | ... | ... | 0.02765 |
0 | ... | ... | 17.50 | 0 | 17.50 | 21200 | 1,932.50 | 0 | 1,932.50 | ... | ... | 0.02794 |
0 | ... | ... | 12.50 | 0 | 12.50 | 21400 | 2,127.50 | 0 | 2,127.50 | ... | ... | 0.02823 |
0 | ... | ... | 7.50 | 0 | 7.50 | 21600 | 2,325 | 0 | 2,325 | ... | ... | 0.02852 |
0 | ... | ... | 5 | 0 | 5 | 21800 | 2,522.50 | 0 | 2,522.50 | ... | ... | 0.02881 |
-0.216548 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,720 | 0 | 2,720 | ... | ... | 0.0291 |
-0.216897 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 2,920 | 0 | 2,920 | ... | ... | 0.02939 |
-0.217243 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,120 | 0 | 3,120 | ... | ... | 0.02968 |
-0.217585 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,320 | 0 | 3,320 | ... | ... | 0.02997 |
-0.217923 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,520 | 0 | 3,520 | ... | ... | 0.03026 |
-0.218258 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,720 | 0 | 3,720 | ... | ... | 0.03055 |
-0.218589 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 3,920 | 0 | 3,920 | ... | ... | 0.03084 |
-0.218917 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,120 | 0 | 4,120 | ... | ... | 0.03113 |
-0.219242 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,320 | 0 | 4,320 | ... | ... | 0.03142 |
-0.219563 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,520 | 0 | 4,520 | ... | ... | 0.03171 |
-0.219881 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,720 | 0 | 4,720 | ... | ... | 0.032 |
-0.220196 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 4,920 | 0 | 4,920 | ... | ... | 0.03229 |
-0.220508 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,120 | 0 | 5,120 | ... | ... | 0.03258 |
-0.220817 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,320 | 0 | 5,320 | ... | ... | 0.03287 |
-0.221123 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,520 | 0 | 5,520 | ... | ... | 0.03316 |
-0.221425 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,720 | 0 | 5,720 | ... | ... | 0.03345 |
-0.221725 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 5,920 | 0 | 5,920 | ... | ... | 0.03374 |
-0.222023 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,120 | 0 | 6,120 | ... | ... | 0.03403 |
-0.222317 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,320 | 0 | 6,320 | ... | ... | 0.03432 |
-0.222609 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,520 | 0 | 6,520 | ... | ... | 0.03461 |
-0.222898 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,720 | 0 | 6,720 | ... | ... | 0.0349 |
-0.223184 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 6,920 | 0 | 6,920 | ... | ... | 0.03519 |
-0.223468 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,120 | 0 | 7,120 | ... | ... | 0.03548 |
-0.223749 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,320 | 0 | 7,320 | ... | ... | 0.03577 |
-0.224028 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,520 | 0 | 7,520 | ... | ... | 0.03606 |
-0.224304 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,720 | 0 | 7,720 | ... | ... | 0.03635 |
-0.224578 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 7,920 | 0 | 7,920 | ... | ... | 0.03664 |
-0.224849 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,120 | 0 | 8,120 | ... | ... | 0.03693 |
-0.225118 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,320 | 0 | 8,320 | ... | ... | 0.03722 |
-0.225385 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,520 | 0 | 8,520 | ... | ... | 0.03751 |
-0.225649 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,720 | 0 | 8,720 | ... | ... | 0.0378 |
-0.225912 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 8,920 | 0 | 8,920 | ... | ... | 0.03809 |
-0.226172 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,120 | 0 | 9,120 | ... | ... | 0.03838 |
-0.22643 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,320 | 0 | 9,320 | ... | ... | 0.03867 |
-0.226686 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,520 | 0 | 9,520 | ... | ... | 0.03896 |
-0.226939 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,720 | 0 | 9,720 | ... | ... | 0.03925 |
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.