Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,415 | 0 | 11,415 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008273 |
0 | ... | ... | 11,215 | 0 | 11,215 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008564 |
0 | ... | ... | 11,015 | 0 | 11,015 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008854 |
0 | ... | ... | 10,815 | 0 | 10,815 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009144 |
0 | ... | ... | 10,615 | 0 | 10,615 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009435 |
0 | ... | ... | 10,415 | 0 | 10,415 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009725 |
0 | ... | ... | 10,215 | 0 | 10,215 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010016 |
0 | ... | ... | 10,015 | 0 | 10,015 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010306 |
0 | ... | ... | 9,815 | 0 | 9,815 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010596 |
0 | ... | ... | 9,615 | 0 | 9,615 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010887 |
0 | ... | ... | 9,415 | 0 | 9,415 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011177 |
0 | ... | ... | 9,215 | 0 | 9,215 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011467 |
0 | ... | ... | 9,015 | 0 | 9,015 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011758 |
0 | ... | ... | 8,815 | 0 | 8,815 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012048 |
0 | ... | ... | 8,615 | 0 | 8,615 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012339 |
0 | ... | ... | 8,415 | 0 | 8,415 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012629 |
0 | ... | ... | 8,215 | 0 | 8,215 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012919 |
0 | ... | ... | 8,015 | 0 | 8,015 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.01321 |
0 | ... | ... | 7,815 | 0 | 7,815 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.0135 |
0 | ... | ... | 7,615 | 0 | 7,615 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013791 |
0 | ... | ... | 7,415 | 0 | 7,415 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014081 |
0 | ... | ... | 7,215 | 0 | 7,215 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014371 |
0 | ... | ... | 7,015 | 0 | 7,015 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014662 |
0 | ... | ... | 6,815 | 0 | 6,815 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014952 |
0 | ... | ... | 6,615 | 0 | 6,615 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015243 |
0 | ... | ... | 6,415 | 0 | 6,415 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015533 |
0 | ... | ... | 6,215 | 0 | 6,215 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015823 |
0 | ... | ... | 6,015 | 0 | 6,015 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016114 |
0 | ... | ... | 5,815 | 0 | 5,815 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016404 |
0 | ... | ... | 5,615 | 0 | 5,615 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016694 |
0 | ... | ... | 5,415 | 0 | 5,415 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016985 |
0 | ... | ... | 5,215 | 0 | 5,215 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017275 |
0 | ... | ... | 5,015 | 0 | 5,015 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017566 |
0 | ... | ... | 4,815 | 0 | 4,815 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017856 |
0 | ... | ... | 4,615 | 0 | 4,615 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018146 |
0 | ... | ... | 4,415 | 0 | 4,415 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018437 |
0 | ... | ... | 4,215 | 0 | 4,215 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018727 |
0 | ... | ... | 4,015 | 0 | 4,015 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019018 |
0 | ... | ... | 3,815 | 0 | 3,815 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019308 |
0 | ... | ... | 3,615 | 0 | 3,615 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019598 |
0 | ... | ... | 3,415 | 0 | 3,415 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019889 |
0 | ... | ... | 3,215 | 0 | 3,215 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020179 |
0 | ... | ... | 3,015 | 0 | 3,015 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.02047 |
0 | ... | ... | 2,815 | 0 | 2,815 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.02076 |
0 | ... | ... | 2,615 | 0 | 2,615 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.02105 |
0 | ... | ... | 2,415 | 0 | 2,415 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021341 |
0 | ... | ... | 2,215 | 0 | 2,215 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021631 |
0 | ... | ... | 2,017.50 | 0 | 2,017.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021921 |
0 | ... | ... | 1,817.50 | 0 | 1,817.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022212 |
0 | ... | ... | 1,617.50 | 0 | 1,617.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.022502 |
0 | ... | ... | 1,420 | 0 | 1,420 | 17600 | 7.50 | 0 | 7.50 | ... | ... | 0.022793 |
0 | ... | ... | 1,227.50 | 0 | 1,227.50 | 17800 | 15 | 0 | 15 | ... | ... | 0.023083 |
0 | ... | ... | 1,042.50 | 0 | 1,042.50 | 18000 | 27.50 | 0 | 27.50 | ... | ... | 0.023373 |
0 | ... | ... | 862.50 | 0 | 862.50 | 18200 | 50 | 0 | 50 | ... | ... | 0.023664 |
0 | ... | ... | 695 | 0 | 695 | 18400 | 80 | 0 | 80 | ... | ... | 0.023954 |
0 | ... | ... | 540 | 0 | 540 | 18600 | 125 | 0 | 125 | ... | ... | 0.024245 |
0 | ... | ... | 400 | 0 | 400 | 18800 | 185 | 0 | 185 | ... | ... | 0.024535 |
0 | ... | ... | 282.50 | 0 | 282.50 | 19000 | 267.50 | 0 | 267.50 | ... | ... | 0.024825 |
0 | ... | ... | 192.50 | 0 | 192.50 | 19200 | 377.50 | 0 | 377.50 | ... | ... | 0.025116 |
0 | ... | ... | 125 | 0 | 125 | 19400 | 510 | 0 | 510 | ... | ... | 0.025406 |
0 | ... | ... | 77.50 | 0 | 77.50 | 19600 | 662.50 | 0 | 662.50 | ... | ... | 0.025697 |
0 | ... | ... | 47.50 | 0 | 47.50 | 19800 | 830 | 0 | 830 | ... | ... | 0.025987 |
0 | ... | ... | 25 | 0 | 25 | 20000 | 1,010 | 0 | 1,010 | ... | ... | 0.026277 |
0 | ... | ... | 15 | 0 | 15 | 20200 | 1,197.50 | 0 | 1,197.50 | ... | ... | 0.026568 |
0 | ... | ... | 7.50 | 0 | 7.50 | 20400 | 1,390 | 0 | 1,390 | ... | ... | 0.026858 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,587.50 | 0 | 1,587.50 | ... | ... | 0.027148 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,787.50 | 0 | 1,787.50 | ... | ... | 0.027439 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,987.50 | 0 | 1,987.50 | ... | ... | 0.027729 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,187.50 | 0 | 2,187.50 | ... | ... | 0.02802 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,385 | 0 | 2,385 | ... | ... | 0.02831 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,585 | 0 | 2,585 | ... | ... | 0.0286 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,785 | 0 | 2,785 | ... | ... | 0.028891 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,985 | 0 | 2,985 | ... | ... | 0.029181 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,185 | 0 | 3,185 | ... | ... | 0.029472 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,385 | 0 | 3,385 | ... | ... | 0.029762 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,585 | 0 | 3,585 | ... | ... | 0.030052 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,785 | 0 | 3,785 | ... | ... | 0.030343 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,985 | 0 | 3,985 | ... | ... | 0.030633 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,185 | 0 | 4,185 | ... | ... | 0.030924 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,385 | 0 | 4,385 | ... | ... | 0.031214 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,585 | 0 | 4,585 | ... | ... | 0.031504 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,785 | 0 | 4,785 | ... | ... | 0.031795 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,985 | 0 | 4,985 | ... | ... | 0.032085 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,185 | 0 | 5,185 | ... | ... | 0.032376 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,385 | 0 | 5,385 | ... | ... | 0.032666 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,585 | 0 | 5,585 | ... | ... | 0.032956 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,785 | 0 | 5,785 | ... | ... | 0.033247 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,985 | 0 | 5,985 | ... | ... | 0.033537 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,185 | 0 | 6,185 | ... | ... | 0.033827 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,385 | 0 | 6,385 | ... | ... | 0.034118 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,585 | 0 | 6,585 | ... | ... | 0.034408 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,785 | 0 | 6,785 | ... | ... | 0.034699 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,985 | 0 | 6,985 | ... | ... | 0.034989 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,185 | 0 | 7,185 | ... | ... | 0.035279 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,385 | 0 | 7,385 | ... | ... | 0.03557 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,585 | 0 | 7,585 | ... | ... | 0.03586 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,785 | 0 | 7,785 | ... | ... | 0.036151 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,985 | 0 | 7,985 | ... | ... | 0.036441 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,185 | 0 | 8,185 | ... | ... | 0.036731 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,385 | 0 | 8,385 | ... | ... | 0.037022 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,585 | 0 | 8,585 | ... | ... | 0.037312 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,785 | 0 | 8,785 | ... | ... | 0.037603 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,985 | 0 | 8,985 | ... | ... | 0.037893 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,185 | 0 | 9,185 | ... | ... | 0.038183 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,385 | 0 | 9,385 | ... | ... | 0.038474 |
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.