Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,375 | 0 | 11,375 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.00838 |
0 | ... | ... | 11,175 | 0 | 11,175 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008665 |
0 | ... | ... | 10,975 | 0 | 10,975 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.00895 |
0 | ... | ... | 10,775 | 0 | 10,775 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009235 |
0 | ... | ... | 10,575 | 0 | 10,575 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.00952 |
0 | ... | ... | 10,375 | 0 | 10,375 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009804 |
0 | ... | ... | 10,175 | 0 | 10,175 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010089 |
0 | ... | ... | 9,975 | 0 | 9,975 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010374 |
0 | ... | ... | 9,775 | 0 | 9,775 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010659 |
0 | ... | ... | 9,575 | 0 | 9,575 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.010944 |
0 | ... | ... | 9,375 | 0 | 9,375 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011228 |
0 | ... | ... | 9,175 | 0 | 9,175 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011513 |
0 | ... | ... | 8,975 | 0 | 8,975 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011798 |
0 | ... | ... | 8,775 | 0 | 8,775 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012083 |
0 | ... | ... | 8,575 | 0 | 8,575 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012368 |
0 | ... | ... | 8,375 | 0 | 8,375 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012653 |
0 | ... | ... | 8,175 | 0 | 8,175 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.012937 |
0 | ... | ... | 7,975 | 0 | 7,975 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013222 |
0 | ... | ... | 7,775 | 0 | 7,775 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013507 |
0 | ... | ... | 7,575 | 0 | 7,575 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.013792 |
0 | ... | ... | 7,375 | 0 | 7,375 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014077 |
0 | ... | ... | 7,175 | 0 | 7,175 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014362 |
0 | ... | ... | 6,975 | 0 | 6,975 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014646 |
0 | ... | ... | 6,775 | 0 | 6,775 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.014931 |
0 | ... | ... | 6,575 | 0 | 6,575 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015216 |
0 | ... | ... | 6,375 | 0 | 6,375 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015501 |
0 | ... | ... | 6,175 | 0 | 6,175 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.015786 |
0 | ... | ... | 5,975 | 0 | 5,975 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.01607 |
0 | ... | ... | 5,775 | 0 | 5,775 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016355 |
0 | ... | ... | 5,575 | 0 | 5,575 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.01664 |
0 | ... | ... | 5,375 | 0 | 5,375 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.016925 |
0 | ... | ... | 5,175 | 0 | 5,175 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.01721 |
0 | ... | ... | 4,975 | 0 | 4,975 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017495 |
0 | ... | ... | 4,775 | 0 | 4,775 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.017779 |
0 | ... | ... | 4,575 | 0 | 4,575 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018064 |
0 | ... | ... | 4,375 | 0 | 4,375 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018349 |
0 | ... | ... | 4,175 | 0 | 4,175 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018634 |
0 | ... | ... | 3,975 | 0 | 3,975 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.018919 |
0 | ... | ... | 3,775 | 0 | 3,775 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019204 |
0 | ... | ... | 3,575 | 0 | 3,575 | 15600 | 5 | 0 | 5 | ... | ... | 0.019488 |
0 | ... | ... | 3,375 | 0 | 3,375 | 15800 | 7.50 | 0 | 7.50 | ... | ... | 0.019773 |
0 | ... | ... | 3,177.50 | 0 | 3,177.50 | 16000 | 12.50 | 0 | 12.50 | ... | ... | 0.020058 |
0 | ... | ... | 2,980 | 0 | 2,980 | 16200 | 17.50 | 0 | 17.50 | ... | ... | 0.020343 |
0 | ... | ... | 2,787.50 | 0 | 2,787.50 | 16400 | 22.50 | 0 | 22.50 | ... | ... | 0.020628 |
0 | ... | ... | 2,592.50 | 0 | 2,592.50 | 16600 | 30 | 0 | 30 | ... | ... | 0.020913 |
0 | ... | ... | 2,405 | 0 | 2,405 | 16800 | 42.50 | 0 | 42.50 | ... | ... | 0.021197 |
0 | ... | ... | 2,220 | 0 | 2,220 | 17000 | 57.50 | 0 | 57.50 | ... | ... | 0.021482 |
0 | ... | ... | 2,040 | 0 | 2,040 | 17200 | 75 | 0 | 75 | ... | ... | 0.021767 |
0 | ... | ... | 1,865 | 0 | 1,865 | 17400 | 100 | 0 | 100 | ... | ... | 0.022052 |
0 | ... | ... | 1,695 | 0 | 1,695 | 17600 | 130 | 0 | 130 | ... | ... | 0.022337 |
0 | ... | ... | 1,532.50 | 0 | 1,532.50 | 17800 | 165 | 0 | 165 | ... | ... | -0.126883 |
0 | ... | ... | 1,377.50 | 0 | 1,377.50 | 18000 | 210 | 0 | 210 | ... | ... | 0.022906 |
0 | ... | ... | 1,235 | 0 | 1,235 | 18200 | 265 | 0 | 265 | ... | ... | 0.023191 |
0 | ... | ... | 1,097.50 | 0 | 1,097.50 | 18400 | 327.50 | 0 | 327.50 | ... | ... | 0.023476 |
0 | ... | ... | 970 | 0 | 970 | 18600 | 397.50 | 0 | 397.50 | ... | ... | 0.023761 |
0 | ... | ... | 847.50 | 0 | 847.50 | 18800 | 475 | 0 | 475 | ... | ... | 0.024046 |
0 | ... | ... | 735 | 0 | 735 | 19000 | 560 | 0 | 560 | ... | ... | 0.02433 |
0 | ... | ... | 635 | 0 | 635 | 19200 | 660 | 0 | 660 | ... | ... | 0.024615 |
0 | ... | ... | 550 | 0 | 550 | 19400 | 772.50 | 0 | 772.50 | ... | ... | 0.0249 |
0 | ... | ... | 480 | 0 | 480 | 19600 | 902.50 | 0 | 902.50 | ... | ... | 0.025185 |
0 | ... | ... | 422.50 | 0 | 422.50 | 19800 | 1,042.50 | 0 | 1,042.50 | ... | ... | 0.02547 |
0 | 372.50 | 350 | 372.50 | -22.50 | 350 | 20000 | 1,192.50 | 0 | 1,192.50 | ... | ... | 0.025755 |
0 | ... | ... | 325 | 0 | 325 | 20200 | 1,345 | 0 | 1,345 | ... | ... | 0.026039 |
0 | ... | ... | 285 | 0 | 285 | 20400 | 1,502.50 | 0 | 1,502.50 | ... | ... | 0.026324 |
0 | ... | ... | 250 | 0 | 250 | 20600 | 1,665 | 0 | 1,665 | ... | ... | 0.026609 |
0 | ... | ... | 217.50 | 0 | 217.50 | 20800 | 1,832.50 | 0 | 1,832.50 | ... | ... | 0.026894 |
0 | ... | ... | 192.50 | 0 | 192.50 | 21000 | 2,005 | 0 | 2,005 | ... | ... | 0.027179 |
0 | ... | ... | 167.50 | 0 | 167.50 | 21200 | 2,180 | 0 | 2,180 | ... | ... | 0.027463 |
0 | ... | ... | 147.50 | 0 | 147.50 | 21400 | 2,360 | 0 | 2,360 | ... | ... | 0.027748 |
0 | ... | ... | 122.50 | 0 | 122.50 | 21600 | 2,535 | 0 | 2,535 | ... | ... | 0.028033 |
0 | ... | ... | 102.50 | 0 | 102.50 | 21800 | 2,712.50 | 0 | 2,712.50 | ... | ... | 0.028318 |
0 | ... | ... | 85 | 0 | 85 | 22000 | 2,895 | 0 | 2,895 | ... | ... | 0.028603 |
0 | ... | ... | 70 | 0 | 70 | 22200 | 3,080 | 0 | 3,080 | ... | ... | 0.028888 |
0 | ... | ... | 57.50 | 0 | 57.50 | 22400 | 3,267.50 | 0 | 3,267.50 | ... | ... | 0.029172 |
0 | ... | ... | 47.50 | 0 | 47.50 | 22600 | 3,457.50 | 0 | 3,457.50 | ... | ... | 0.029457 |
0 | ... | ... | 37.50 | 0 | 37.50 | 22800 | 3,647.50 | 0 | 3,647.50 | ... | ... | 0.029742 |
0 | ... | ... | 32.50 | 0 | 32.50 | 23000 | 3,840 | 0 | 3,840 | ... | ... | 0.030027 |
0 | ... | ... | 25 | 0 | 25 | 23200 | 4,035 | 0 | 4,035 | ... | ... | 0.030312 |
0 | ... | ... | 20 | 0 | 20 | 23400 | 4,230 | 0 | 4,230 | ... | ... | 0.030597 |
0 | ... | ... | 17.50 | 0 | 17.50 | 23600 | 4,427.50 | 0 | 4,427.50 | ... | ... | 0.030881 |
0 | ... | ... | 12.50 | 0 | 12.50 | 23800 | 4,625 | 0 | 4,625 | ... | ... | 0.031166 |
-0.166359 | ... | ... | 10 | 0 | 10 | 24000 | 4,825 | 0 | 4,825 | ... | ... | 0.031451 |
-0.158451 | ... | ... | 7.50 | 0 | 7.50 | 24200 | 5,025 | 0 | 5,025 | ... | ... | 0.031736 |
-0.158673 | ... | ... | 7.50 | 0 | 7.50 | 24400 | 5,225 | 0 | 5,225 | ... | ... | 0.032021 |
-0.13451 | ... | ... | 5 | 0 | 5 | 24600 | 5,425 | 0 | 5,425 | ... | ... | 0.032305 |
-0.134699 | ... | ... | 5 | 0 | 5 | 24800 | 5,625 | 0 | 5,625 | ... | ... | 0.03259 |
-0.09045 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,825 | 0 | 5,825 | ... | ... | 0.032875 |
-0.090572 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,025 | 0 | 6,025 | ... | ... | 0.03316 |
-0.090694 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,225 | 0 | 6,225 | ... | ... | 0.033445 |
-0.090814 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,425 | 0 | 6,425 | ... | ... | 0.03373 |
-0.090933 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,625 | 0 | 6,625 | ... | ... | 0.034014 |
-0.091051 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,825 | 0 | 6,825 | ... | ... | 0.034299 |
-0.091168 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,025 | 0 | 7,025 | ... | ... | 0.034584 |
-0.091284 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,225 | 0 | 7,225 | ... | ... | 0.034869 |
-0.091399 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,425 | 0 | 7,425 | ... | ... | 0.035154 |
-0.091513 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,625 | 0 | 7,625 | ... | ... | 0.035439 |
-0.091626 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,825 | 0 | 7,825 | ... | ... | 0.035723 |
-0.091738 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,025 | 0 | 8,025 | ... | ... | 0.036008 |
-0.091849 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,225 | 0 | 8,225 | ... | ... | 0.036293 |
-0.091958 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,425 | 0 | 8,425 | ... | ... | 0.036578 |
-0.092067 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,625 | 0 | 8,625 | ... | ... | 0.036863 |
-0.092176 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,825 | 0 | 8,825 | ... | ... | 0.037147 |
-0.092283 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,025 | 0 | 9,025 | ... | ... | 0.037432 |
-0.092389 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,225 | 0 | 9,225 | ... | ... | 0.037717 |
-0.092494 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,425 | 0 | 9,425 | ... | ... | 0.038002 |
-0.092599 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,625 | 0 | 9,625 | ... | ... | 0.038287 |
-0.092703 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,825 | 0 | 9,825 | ... | ... | 0.038572 |
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.