Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 10,240 | 0 | 10,240 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.0092 |
0 | ... | ... | 10,040 | 0 | 10,040 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009489 |
0 | ... | ... | 9,840 | 0 | 9,840 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009779 |
0 | ... | ... | 9,640 | 0 | 9,640 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.010068 |
0 | ... | ... | 9,440 | 0 | 9,440 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010358 |
0 | ... | ... | 9,240 | 0 | 9,240 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010647 |
0 | ... | ... | 9,040 | 0 | 9,040 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010937 |
0 | ... | ... | 8,840 | 0 | 8,840 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011226 |
0 | ... | ... | 8,640 | 0 | 8,640 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011516 |
0 | ... | ... | 8,440 | 0 | 8,440 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011805 |
0 | ... | ... | 8,240 | 0 | 8,240 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012095 |
0 | ... | ... | 8,040 | 0 | 8,040 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012384 |
0 | ... | ... | 7,840 | 0 | 7,840 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012673 |
0 | ... | ... | 7,640 | 0 | 7,640 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012963 |
0 | ... | ... | 7,440 | 0 | 7,440 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013252 |
0 | ... | ... | 7,240 | 0 | 7,240 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013542 |
0 | ... | ... | 7,040 | 0 | 7,040 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013831 |
0 | ... | ... | 6,840 | 0 | 6,840 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014121 |
0 | ... | ... | 6,640 | 0 | 6,640 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.01441 |
0 | ... | ... | 6,440 | 0 | 6,440 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.0147 |
0 | ... | ... | 6,240 | 0 | 6,240 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014989 |
0 | ... | ... | 6,040 | 0 | 6,040 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015279 |
0 | ... | ... | 5,840 | 0 | 5,840 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015568 |
0 | ... | ... | 5,640 | 0 | 5,640 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015858 |
0 | ... | ... | 5,440 | 0 | 5,440 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016147 |
0 | ... | ... | 5,240 | 0 | 5,240 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016437 |
0 | ... | ... | 5,040 | 0 | 5,040 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016726 |
0 | ... | ... | 4,840 | 0 | 4,840 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.017015 |
0 | ... | ... | 4,640 | 0 | 4,640 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017305 |
0 | ... | ... | 4,440 | 0 | 4,440 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017594 |
0 | ... | ... | 4,240 | 0 | 4,240 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017884 |
0 | ... | ... | 4,040 | 0 | 4,040 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018173 |
0 | ... | ... | 3,840 | 0 | 3,840 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018463 |
0 | ... | ... | 3,640 | 0 | 3,640 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018752 |
0 | ... | ... | 3,440 | 0 | 3,440 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019042 |
0 | ... | ... | 3,240 | 0 | 3,240 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019331 |
0 | ... | ... | 3,040 | 0 | 3,040 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019621 |
0 | ... | ... | 2,840 | 0 | 2,840 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.01991 |
0 | ... | ... | 2,640 | 0 | 2,640 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.0202 |
0 | ... | ... | 2,440 | 0 | 2,440 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020489 |
0 | ... | ... | 2,240 | 0 | 2,240 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020778 |
0 | ... | ... | 2,040 | 0 | 2,040 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021068 |
0 | ... | ... | 1,840 | 0 | 1,840 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021357 |
0 | ... | ... | 1,642.50 | 0 | 1,642.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021647 |
0 | ... | ... | 1,447.50 | 0 | 1,447.50 | 17000 | 10 | 0 | 10 | ... | ... | 0.021936 |
0 | ... | ... | 1,260 | 0 | 1,260 | 17200 | 22.50 | 0 | 22.50 | ... | ... | 0.022226 |
0 | ... | ... | 1,082.50 | 0 | 1,082.50 | 17400 | 42.50 | 0 | 42.50 | ... | ... | 0.022515 |
0 | ... | ... | 915 | 0 | 915 | 17600 | 77.50 | 0 | 77.50 | ... | ... | 0.022805 |
0 | ... | ... | 762.50 | 0 | 762.50 | 17800 | 125 | 0 | 125 | ... | ... | 0.023094 |
0 | ... | ... | 625 | 0 | 625 | 18000 | 187.50 | 0 | 187.50 | ... | ... | 0.023384 |
0 | ... | ... | 502.50 | 0 | 502.50 | 18200 | 265 | 0 | 265 | ... | ... | 0.023673 |
0 | ... | ... | 395 | 0 | 395 | 18400 | 355 | 0 | 355 | ... | ... | 0.023963 |
0 | ... | ... | 302.50 | 0 | 302.50 | 18600 | 462.50 | 0 | 462.50 | ... | ... | 0.024252 |
0 | ... | ... | 225 | 0 | 225 | 18800 | 582.50 | 0 | 582.50 | ... | ... | 0.024542 |
0 | ... | ... | 160 | 0 | 160 | 19000 | 717.50 | 0 | 717.50 | ... | ... | 0.024831 |
0 | ... | ... | 107.50 | 0 | 107.50 | 19200 | 867.50 | 0 | 867.50 | ... | ... | 0.02512 |
0 | ... | ... | 70 | 0 | 70 | 19400 | 1,027.50 | 0 | 1,027.50 | ... | ... | 0.02541 |
0 | ... | ... | 42.50 | 0 | 42.50 | 19600 | 1,200 | 0 | 1,200 | ... | ... | 0.025699 |
0 | ... | ... | 25 | 0 | 25 | 19800 | 1,382.50 | 0 | 1,382.50 | ... | ... | 0.025989 |
0 | ... | ... | 12.50 | 0 | 12.50 | 20000 | 1,570 | 0 | 1,570 | ... | ... | 0.026278 |
0 | ... | ... | 7.50 | 0 | 7.50 | 20200 | 1,765 | 0 | 1,765 | ... | ... | 0.026568 |
0 | ... | ... | 5 | 0 | 5 | 20400 | 1,962.50 | 0 | 1,962.50 | ... | ... | 0.026857 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 2,160 | 0 | 2,160 | ... | ... | 0.027147 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 2,360 | 0 | 2,360 | ... | ... | 0.027436 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 2,560 | 0 | 2,560 | ... | ... | 0.027726 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,760 | 0 | 2,760 | ... | ... | 0.028015 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,960 | 0 | 2,960 | ... | ... | 0.028305 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 3,160 | 0 | 3,160 | ... | ... | 0.028594 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 3,360 | 0 | 3,360 | ... | ... | 0.028883 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,560 | 0 | 3,560 | ... | ... | 0.029173 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,760 | 0 | 3,760 | ... | ... | 0.029462 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,960 | 0 | 3,960 | ... | ... | 0.029752 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,160 | 0 | 4,160 | ... | ... | 0.030041 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 4,360 | 0 | 4,360 | ... | ... | 0.030331 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,560 | 0 | 4,560 | ... | ... | 0.03062 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,760 | 0 | 4,760 | ... | ... | 0.03091 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,960 | 0 | 4,960 | ... | ... | 0.031199 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,160 | 0 | 5,160 | ... | ... | 0.031489 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 5,360 | 0 | 5,360 | ... | ... | 0.031778 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,560 | 0 | 5,560 | ... | ... | 0.032068 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,760 | 0 | 5,760 | ... | ... | 0.032357 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,960 | 0 | 5,960 | ... | ... | 0.032647 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,160 | 0 | 6,160 | ... | ... | 0.032936 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 6,360 | 0 | 6,360 | ... | ... | 0.033225 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,560 | 0 | 6,560 | ... | ... | 0.033515 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,760 | 0 | 6,760 | ... | ... | 0.033804 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,960 | 0 | 6,960 | ... | ... | 0.034094 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,160 | 0 | 7,160 | ... | ... | 0.034383 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 7,360 | 0 | 7,360 | ... | ... | 0.034673 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,560 | 0 | 7,560 | ... | ... | 0.034962 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,760 | 0 | 7,760 | ... | ... | 0.035252 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,960 | 0 | 7,960 | ... | ... | 0.035541 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,160 | 0 | 8,160 | ... | ... | 0.035831 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 8,360 | 0 | 8,360 | ... | ... | 0.03612 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,560 | 0 | 8,560 | ... | ... | 0.03641 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,760 | 0 | 8,760 | ... | ... | 0.036699 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,960 | 0 | 8,960 | ... | ... | 0.036988 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,160 | 0 | 9,160 | ... | ... | 0.037278 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 9,360 | 0 | 9,360 | ... | ... | 0.037567 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,560 | 0 | 9,560 | ... | ... | 0.037857 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,760 | 0 | 9,760 | ... | ... | 0.038146 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,960 | 0 | 9,960 | ... | ... | 0.038436 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 10,160 | 0 | 10,160 | ... | ... | 0.038725 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 10,360 | 0 | 10,360 | ... | ... | 0.039015 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,560 | 0 | 10,560 | ... | ... | 0.039304 |
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.