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 | ... | ... | 0.008254 |
0 | ... | ... | 11,215 | 0 | 11,215 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008544 |
0 | ... | ... | 11,015 | 0 | 11,015 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008834 |
0 | ... | ... | 10,815 | 0 | 10,815 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009125 |
0 | ... | ... | 10,615 | 0 | 10,615 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009415 |
0 | ... | ... | 10,415 | 0 | 10,415 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009706 |
0 | ... | ... | 10,215 | 0 | 10,215 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009996 |
0 | ... | ... | 10,015 | 0 | 10,015 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010286 |
0 | ... | ... | 9,815 | 0 | 9,815 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010577 |
0 | ... | ... | 9,615 | 0 | 9,615 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010867 |
0 | ... | ... | 9,415 | 0 | 9,415 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011157 |
0 | ... | ... | 9,215 | 0 | 9,215 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011448 |
0 | ... | ... | 9,015 | 0 | 9,015 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011738 |
0 | ... | ... | 8,815 | 0 | 8,815 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012029 |
0 | ... | ... | 8,615 | 0 | 8,615 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012319 |
0 | ... | ... | 8,415 | 0 | 8,415 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012609 |
0 | ... | ... | 8,215 | 0 | 8,215 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.0129 |
0 | ... | ... | 8,015 | 0 | 8,015 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.01319 |
0 | ... | ... | 7,815 | 0 | 7,815 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013481 |
0 | ... | ... | 7,615 | 0 | 7,615 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013771 |
0 | ... | ... | 7,415 | 0 | 7,415 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014061 |
0 | ... | ... | 7,215 | 0 | 7,215 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014352 |
0 | ... | ... | 7,015 | 0 | 7,015 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014642 |
0 | ... | ... | 6,815 | 0 | 6,815 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014933 |
0 | ... | ... | 6,615 | 0 | 6,615 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015223 |
0 | ... | ... | 6,415 | 0 | 6,415 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015513 |
0 | ... | ... | 6,215 | 0 | 6,215 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015804 |
0 | ... | ... | 6,015 | 0 | 6,015 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016094 |
0 | ... | ... | 5,815 | 0 | 5,815 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016384 |
0 | ... | ... | 5,615 | 0 | 5,615 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016675 |
0 | ... | ... | 5,415 | 0 | 5,415 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016965 |
0 | ... | ... | 5,215 | 0 | 5,215 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017256 |
0 | ... | ... | 5,015 | 0 | 5,015 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017546 |
0 | ... | ... | 4,815 | 0 | 4,815 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017836 |
0 | ... | ... | 4,615 | 0 | 4,615 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018127 |
0 | ... | ... | 4,415 | 0 | 4,415 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018417 |
0 | ... | ... | 4,215 | 0 | 4,215 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018708 |
0 | ... | ... | 4,015 | 0 | 4,015 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018998 |
0 | ... | ... | 3,815 | 0 | 3,815 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019288 |
0 | ... | ... | 3,615 | 0 | 3,615 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019579 |
0 | ... | ... | 3,415 | 0 | 3,415 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019869 |
0 | ... | ... | 3,215 | 0 | 3,215 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.02016 |
0 | ... | ... | 3,015 | 0 | 3,015 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.02045 |
0 | ... | ... | 2,815 | 0 | 2,815 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.02074 |
0 | ... | ... | 2,615 | 0 | 2,615 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021031 |
0 | ... | ... | 2,415 | 0 | 2,415 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021321 |
0 | ... | ... | 2,215 | 0 | 2,215 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021612 |
0 | ... | ... | 2,017.50 | 0 | 2,017.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021902 |
0 | ... | ... | 1,817.50 | 0 | 1,817.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022192 |
0 | ... | ... | 1,617.50 | 0 | 1,617.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.022483 |
0 | ... | ... | 1,420 | 0 | 1,420 | 17600 | 7.50 | 0 | 7.50 | ... | ... | 0.022773 |
0 | ... | ... | 1,227.50 | 0 | 1,227.50 | 17800 | 15 | 0 | 15 | ... | ... | 0.023063 |
0 | ... | ... | 1,042.50 | 0 | 1,042.50 | 18000 | 27.50 | 0 | 27.50 | ... | ... | 0.023354 |
0 | ... | ... | 862.50 | 0 | 862.50 | 18200 | 50 | 0 | 50 | ... | ... | 0.023644 |
0 | ... | ... | 695 | 0 | 695 | 18400 | 80 | 0 | 80 | ... | ... | 0.023935 |
0 | ... | ... | 540 | 0 | 540 | 18600 | 125 | 0 | 125 | ... | ... | 0.024225 |
0 | ... | ... | 400 | 0 | 400 | 18800 | 185 | 0 | 185 | ... | ... | 0.024515 |
0 | 360 | 300 | 282.50 | 77.50 | 360 | 19000 | 267.50 | 0 | 267.50 | ... | ... | 0.024806 |
0 | ... | ... | 192.50 | 0 | 192.50 | 19200 | 377.50 | 0 | 377.50 | ... | ... | 0.025096 |
0 | ... | ... | 125 | 0 | 125 | 19400 | 510 | 0 | 510 | ... | ... | 0.025387 |
0 | ... | ... | 77.50 | 0 | 77.50 | 19600 | 662.50 | 0 | 662.50 | ... | ... | 0.025677 |
0 | ... | ... | 47.50 | 0 | 47.50 | 19800 | 830 | 0 | 830 | ... | ... | 0.025967 |
0 | 50 | 50 | 25 | 25 | 50 | 20000 | 1,010 | 0 | 1,010 | ... | ... | 0.026258 |
0 | ... | ... | 15 | 0 | 15 | 20200 | 1,197.50 | 0 | 1,197.50 | ... | ... | 0.026548 |
0 | ... | ... | 7.50 | 0 | 7.50 | 20400 | 1,390 | 0 | 1,390 | ... | ... | 0.026839 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,587.50 | 0 | 1,587.50 | ... | ... | 0.027129 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,787.50 | 0 | 1,787.50 | ... | ... | 0.027419 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,987.50 | 0 | 1,987.50 | ... | ... | 0.02771 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,187.50 | 0 | 2,187.50 | ... | ... | 0.028 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,385 | 0 | 2,385 | ... | ... | 0.02829 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,585 | 0 | 2,585 | ... | ... | 0.028581 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,785 | 0 | 2,785 | ... | ... | 0.028871 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,985 | 0 | 2,985 | ... | ... | 0.029162 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,185 | 0 | 3,185 | ... | ... | 0.029452 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,385 | 0 | 3,385 | ... | ... | 0.029742 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,585 | 0 | 3,585 | ... | ... | 0.030033 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,785 | 0 | 3,785 | ... | ... | 0.030323 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,985 | 0 | 3,985 | ... | ... | 0.030614 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,185 | 0 | 4,185 | ... | ... | 0.030904 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,385 | 0 | 4,385 | ... | ... | 0.031194 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,585 | 0 | 4,585 | ... | ... | 0.031485 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,785 | 0 | 4,785 | ... | ... | 0.031775 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,985 | 0 | 4,985 | ... | ... | 0.032066 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,185 | 0 | 5,185 | ... | ... | 0.032356 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,385 | 0 | 5,385 | ... | ... | 0.032646 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,585 | 0 | 5,585 | ... | ... | 0.032937 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,785 | 0 | 5,785 | ... | ... | 0.033227 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,985 | 0 | 5,985 | ... | ... | 0.033517 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,185 | 0 | 6,185 | ... | ... | 0.033808 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,385 | 0 | 6,385 | ... | ... | 0.034098 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,585 | 0 | 6,585 | ... | ... | 0.034389 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,785 | 0 | 6,785 | ... | ... | 0.034679 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,985 | 0 | 6,985 | ... | ... | 0.034969 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,185 | 0 | 7,185 | ... | ... | 0.03526 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,385 | 0 | 7,385 | ... | ... | 0.03555 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,585 | 0 | 7,585 | ... | ... | 0.035841 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,785 | 0 | 7,785 | ... | ... | 0.036131 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,985 | 0 | 7,985 | ... | ... | 0.036421 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,185 | 0 | 8,185 | ... | ... | 0.036712 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,385 | 0 | 8,385 | ... | ... | 0.037002 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,585 | 0 | 8,585 | ... | ... | 0.037293 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,785 | 0 | 8,785 | ... | ... | 0.037583 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,985 | 0 | 8,985 | ... | ... | 0.037873 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,185 | 0 | 9,185 | ... | ... | 0.038164 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,385 | 0 | 9,385 | ... | ... | 0.038454 |
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.