Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 7,995 | 0 | 7,995 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006771 |
0 | ... | ... | 7,795 | 0 | 7,795 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.007017 |
0 | ... | ... | 7,595 | 0 | 7,595 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.007263 |
0 | ... | ... | 7,395 | 0 | 7,395 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.007509 |
0 | ... | ... | 7,195 | 0 | 7,195 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007755 |
0 | ... | ... | 6,995 | 0 | 6,995 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008002 |
0 | ... | ... | 6,795 | 0 | 6,795 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.008248 |
0 | ... | ... | 6,595 | 0 | 6,595 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.008494 |
0 | ... | ... | 6,395 | 0 | 6,395 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.00874 |
0 | ... | ... | 6,195 | 0 | 6,195 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.008986 |
0 | ... | ... | 5,995 | 0 | 5,995 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.009232 |
0 | ... | ... | 5,795 | 0 | 5,795 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.009478 |
0 | ... | ... | 5,595 | 0 | 5,595 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.009724 |
0 | ... | ... | 5,395 | 0 | 5,395 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.00997 |
0 | ... | ... | 5,195 | 0 | 5,195 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.010216 |
0 | ... | ... | 4,995 | 0 | 4,995 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.010462 |
0 | ... | ... | 4,795 | 0 | 4,795 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.010709 |
0 | ... | ... | 4,595 | 0 | 4,595 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.010955 |
0 | ... | ... | 4,395 | 0 | 4,395 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.011201 |
0 | ... | ... | 4,195 | 0 | 4,195 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.011447 |
0 | ... | ... | 3,995 | 0 | 3,995 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.011693 |
0 | ... | ... | 3,795 | 0 | 3,795 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.011939 |
0 | ... | ... | 3,595 | 0 | 3,595 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.012185 |
0 | ... | ... | 3,395 | 0 | 3,395 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.012431 |
0 | ... | ... | 3,195 | 0 | 3,195 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.012677 |
0 | ... | ... | 2,995 | 0 | 2,995 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.012923 |
0 | ... | ... | 2,795 | 0 | 2,795 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.013169 |
0 | ... | ... | 2,595 | 0 | 2,595 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.013416 |
0 | ... | ... | 2,395 | 0 | 2,395 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.013662 |
0 | ... | ... | 2,197.50 | 0 | 2,197.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.013908 |
0 | ... | ... | 1,997.50 | 0 | 1,997.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.014154 |
0 | ... | ... | 1,797.50 | 0 | 1,797.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.0144 |
0 | ... | ... | 1,597.50 | 0 | 1,597.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.014646 |
0 | ... | ... | 1,397.50 | 0 | 1,397.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.014892 |
0 | ... | ... | 1,197.50 | 0 | 1,197.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.015138 |
0 | ... | ... | 997.50 | 0 | 997.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.015384 |
0 | ... | ... | 797.50 | 0 | 797.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.01563 |
0 | ... | ... | 605 | 0 | 605 | 14400 | 10 | 0 | 10 | ... | ... | 0.015876 |
0 | ... | ... | 425 | 0 | 425 | 14600 | 30 | 0 | 30 | ... | ... | 0.016123 |
0 | ... | ... | 265 | 0 | 265 | 14800 | 70 | 0 | 70 | ... | ... | 0.016369 |
0 | ... | ... | 142.50 | 0 | 142.50 | 15000 | 147.50 | 0 | 147.50 | ... | ... | 0.016615 |
0 | ... | ... | 65 | 0 | 65 | 15200 | 270 | 0 | 270 | ... | ... | 0.016861 |
0 | ... | ... | 25 | 0 | 25 | 15400 | 430 | 0 | 430 | ... | ... | 0.017107 |
0 | ... | ... | 7.50 | 0 | 7.50 | 15600 | 612.50 | 0 | 612.50 | ... | ... | 0.017353 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 807.50 | 0 | 807.50 | ... | ... | 0.017599 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 1,007.50 | 0 | 1,007.50 | ... | ... | 0.017845 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 1,207.50 | 0 | 1,207.50 | ... | ... | 0.018091 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 1,407.50 | 0 | 1,407.50 | ... | ... | 0.018337 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 1,607.50 | 0 | 1,607.50 | ... | ... | 0.018583 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 1,807.50 | 0 | 1,807.50 | ... | ... | 0.01883 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 2,007.50 | 0 | 2,007.50 | ... | ... | 0.019076 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 2,207.50 | 0 | 2,207.50 | ... | ... | 0.019322 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 2,405 | 0 | 2,405 | ... | ... | 0.019568 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 2,605 | 0 | 2,605 | ... | ... | 0.019814 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 2,805 | 0 | 2,805 | ... | ... | 0.02006 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 3,005 | 0 | 3,005 | ... | ... | 0.020306 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 3,205 | 0 | 3,205 | ... | ... | 0.020552 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 3,405 | 0 | 3,405 | ... | ... | 0.020798 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 3,605 | 0 | 3,605 | ... | ... | 0.021044 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 3,805 | 0 | 3,805 | ... | ... | 0.02129 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 4,005 | 0 | 4,005 | ... | ... | 0.021536 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 4,205 | 0 | 4,205 | ... | ... | 0.021783 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 4,405 | 0 | 4,405 | ... | ... | 0.022029 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 4,605 | 0 | 4,605 | ... | ... | 0.022275 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 4,805 | 0 | 4,805 | ... | ... | 0.022521 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 5,005 | 0 | 5,005 | ... | ... | 0.022767 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 5,205 | 0 | 5,205 | ... | ... | 0.023013 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 5,405 | 0 | 5,405 | ... | ... | 0.023259 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 5,605 | 0 | 5,605 | ... | ... | 0.023505 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 5,805 | 0 | 5,805 | ... | ... | 0.023751 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 6,005 | 0 | 6,005 | ... | ... | 0.023997 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 6,205 | 0 | 6,205 | ... | ... | 0.024243 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 6,405 | 0 | 6,405 | ... | ... | 0.02449 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 6,605 | 0 | 6,605 | ... | ... | 0.024736 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 6,805 | 0 | 6,805 | ... | ... | 0.024982 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 7,005 | 0 | 7,005 | ... | ... | 0.025228 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 7,205 | 0 | 7,205 | ... | ... | 0.025474 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 7,405 | 0 | 7,405 | ... | ... | 0.02572 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 7,605 | 0 | 7,605 | ... | ... | 0.025966 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 7,805 | 0 | 7,805 | ... | ... | 0.026212 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 8,005 | 0 | 8,005 | ... | ... | 0.026458 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 8,205 | 0 | 8,205 | ... | ... | 0.026704 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 8,405 | 0 | 8,405 | ... | ... | 0.02695 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 8,605 | 0 | 8,605 | ... | ... | 0.027197 |
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.