Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,260 | 0 | 11,260 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009056 |
0 | ... | ... | 11,060 | 0 | 11,060 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009345 |
0 | ... | ... | 10,860 | 0 | 10,860 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009634 |
0 | ... | ... | 10,660 | 0 | 10,660 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009923 |
0 | ... | ... | 10,460 | 0 | 10,460 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010212 |
0 | ... | ... | 10,260 | 0 | 10,260 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010501 |
0 | ... | ... | 10,060 | 0 | 10,060 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.01079 |
0 | ... | ... | 9,860 | 0 | 9,860 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011079 |
0 | ... | ... | 9,660 | 0 | 9,660 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011368 |
0 | ... | ... | 9,460 | 0 | 9,460 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011657 |
0 | ... | ... | 9,260 | 0 | 9,260 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011947 |
0 | ... | ... | 9,060 | 0 | 9,060 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012236 |
0 | ... | ... | 8,860 | 0 | 8,860 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012525 |
0 | ... | ... | 8,660 | 0 | 8,660 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012814 |
0 | ... | ... | 8,460 | 0 | 8,460 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013103 |
0 | ... | ... | 8,260 | 0 | 8,260 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013392 |
0 | ... | ... | 8,060 | 0 | 8,060 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013681 |
0 | ... | ... | 7,860 | 0 | 7,860 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.01397 |
0 | ... | ... | 7,660 | 0 | 7,660 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014259 |
0 | ... | ... | 7,460 | 0 | 7,460 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014548 |
0 | ... | ... | 7,260 | 0 | 7,260 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014837 |
0 | ... | ... | 7,060 | 0 | 7,060 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015126 |
0 | ... | ... | 6,860 | 0 | 6,860 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015416 |
0 | ... | ... | 6,660 | 0 | 6,660 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015705 |
0 | ... | ... | 6,460 | 0 | 6,460 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.015994 |
0 | ... | ... | 6,260 | 0 | 6,260 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016283 |
0 | ... | ... | 6,060 | 0 | 6,060 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016572 |
0 | ... | ... | 5,860 | 0 | 5,860 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016861 |
0 | ... | ... | 5,660 | 0 | 5,660 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.01715 |
0 | ... | ... | 5,460 | 0 | 5,460 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017439 |
0 | ... | ... | 5,260 | 0 | 5,260 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017728 |
0 | ... | ... | 5,060 | 0 | 5,060 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018017 |
0 | ... | ... | 4,860 | 0 | 4,860 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018306 |
0 | ... | ... | 4,660 | 0 | 4,660 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018595 |
0 | ... | ... | 4,460 | 0 | 4,460 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018885 |
0 | ... | ... | 4,260 | 0 | 4,260 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019174 |
0 | ... | ... | 4,060 | 0 | 4,060 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019463 |
0 | ... | ... | 3,860 | 0 | 3,860 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019752 |
0 | ... | ... | 3,660 | 0 | 3,660 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020041 |
0 | ... | ... | 3,460 | 0 | 3,460 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.02033 |
0 | ... | ... | 3,260 | 0 | 3,260 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020619 |
0 | ... | ... | 3,060 | 0 | 3,060 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020908 |
0 | ... | ... | 2,860 | 0 | 2,860 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021197 |
0 | ... | ... | 2,660 | 0 | 2,660 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021486 |
0 | ... | ... | 2,460 | 0 | 2,460 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021775 |
0 | ... | ... | 2,260 | 0 | 2,260 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022065 |
0 | ... | ... | 2,065 | 0 | 2,065 | 17400 | 7.50 | 0 | 7.50 | ... | ... | 0.022354 |
0 | ... | ... | 1,875 | 0 | 1,875 | 17600 | 20 | 0 | 20 | ... | ... | 0.022643 |
0 | ... | ... | 1,692.50 | 0 | 1,692.50 | 17800 | 37.50 | 0 | 37.50 | ... | ... | 0.022932 |
0 | ... | ... | 1,520 | 0 | 1,520 | 18000 | 65 | 0 | 65 | ... | ... | 0.023221 |
0 | ... | ... | 1,355 | 0 | 1,355 | 18200 | 97.50 | 0 | 97.50 | ... | ... | 0.02351 |
0 | ... | ... | 1,197.50 | 0 | 1,197.50 | 18400 | 140 | 0 | 140 | ... | ... | 0.023799 |
0 | ... | ... | 1,047.50 | 0 | 1,047.50 | 18600 | 190 | 0 | 190 | ... | ... | 0.024088 |
0 | ... | ... | 910 | 0 | 910 | 18800 | 250 | 0 | 250 | ... | ... | 0.024377 |
0 | ... | ... | 782.50 | 0 | 782.50 | 19000 | 322.50 | 0 | 322.50 | ... | ... | 0.024666 |
0 | ... | ... | 667.50 | 0 | 667.50 | 19200 | 407.50 | 0 | 407.50 | ... | ... | 0.024955 |
0 | ... | ... | 562.50 | 0 | 562.50 | 19400 | 502.50 | 0 | 502.50 | ... | ... | 0.025244 |
0 | ... | ... | 470 | 0 | 470 | 19600 | 607.50 | 0 | 607.50 | ... | ... | 0.025534 |
0 | ... | ... | 387.50 | 0 | 387.50 | 19800 | 725 | 0 | 725 | ... | ... | 0.025823 |
0 | ... | ... | 315 | 0 | 315 | 20000 | 852.50 | 0 | 852.50 | ... | ... | 0.026112 |
0 | ... | ... | 252.50 | 0 | 252.50 | 20200 | 990 | 0 | 990 | ... | ... | 0.026401 |
0 | ... | ... | 200 | 0 | 200 | 20400 | 1,137.50 | 0 | 1,137.50 | ... | ... | 0.02669 |
0 | ... | ... | 157.50 | 0 | 157.50 | 20600 | 1,295 | 0 | 1,295 | ... | ... | 0.026979 |
0 | ... | ... | 122.50 | 0 | 122.50 | 20800 | 1,457.50 | 0 | 1,457.50 | ... | ... | 0.027268 |
0 | ... | ... | 95 | 0 | 95 | 21000 | 1,630 | 0 | 1,630 | ... | ... | 0.027557 |
0 | ... | ... | 70 | 0 | 70 | 21200 | 1,807.50 | 0 | 1,807.50 | ... | ... | 0.027846 |
0 | ... | ... | 52.50 | 0 | 52.50 | 21400 | 1,987.50 | 0 | 1,987.50 | ... | ... | 0.028135 |
0 | ... | ... | 40 | 0 | 40 | 21600 | 2,175 | 0 | 2,175 | ... | ... | 0.028424 |
0 | ... | ... | 30 | 0 | 30 | 21800 | 2,362.50 | 0 | 2,362.50 | ... | ... | 0.028714 |
0 | ... | ... | 20 | 0 | 20 | 22000 | 2,555 | 0 | 2,555 | ... | ... | 0.029003 |
0 | ... | ... | 15 | 0 | 15 | 22200 | 2,750 | 0 | 2,750 | ... | ... | 0.029292 |
0 | ... | ... | 10 | 0 | 10 | 22400 | 2,945 | 0 | 2,945 | ... | ... | 0.029581 |
0 | ... | ... | 7.50 | 0 | 7.50 | 22600 | 3,142.50 | 0 | 3,142.50 | ... | ... | 0.02987 |
0 | ... | ... | 5 | 0 | 5 | 22800 | 3,340 | 0 | 3,340 | ... | ... | 0.030159 |
-0.200844 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,540 | 0 | 3,540 | ... | ... | 0.030448 |
-0.20115 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 3,740 | 0 | 3,740 | ... | ... | 0.030737 |
-0.201452 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 3,940 | 0 | 3,940 | ... | ... | 0.031026 |
-0.201751 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,140 | 0 | 4,140 | ... | ... | 0.031315 |
-0.202047 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,340 | 0 | 4,340 | ... | ... | 0.031604 |
-0.20234 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,540 | 0 | 4,540 | ... | ... | 0.031893 |
-0.20263 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 4,740 | 0 | 4,740 | ... | ... | 0.032183 |
-0.202917 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 4,940 | 0 | 4,940 | ... | ... | 0.032472 |
-0.203202 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,140 | 0 | 5,140 | ... | ... | 0.032761 |
-0.203483 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,340 | 0 | 5,340 | ... | ... | 0.03305 |
-0.203762 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,540 | 0 | 5,540 | ... | ... | 0.033339 |
-0.204039 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 5,740 | 0 | 5,740 | ... | ... | 0.033628 |
-0.204312 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 5,940 | 0 | 5,940 | ... | ... | 0.033917 |
-0.204583 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,140 | 0 | 6,140 | ... | ... | 0.034206 |
-0.204852 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,340 | 0 | 6,340 | ... | ... | 0.034495 |
-0.205118 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,540 | 0 | 6,540 | ... | ... | 0.034784 |
-0.205382 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 6,740 | 0 | 6,740 | ... | ... | 0.035073 |
-0.205643 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 6,940 | 0 | 6,940 | ... | ... | 0.035363 |
-0.205903 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,140 | 0 | 7,140 | ... | ... | 0.035652 |
-0.206159 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,340 | 0 | 7,340 | ... | ... | 0.035941 |
-0.206414 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,540 | 0 | 7,540 | ... | ... | 0.03623 |
-0.206666 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 7,740 | 0 | 7,740 | ... | ... | 0.036519 |
-0.206916 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 7,940 | 0 | 7,940 | ... | ... | 0.036808 |
-0.207164 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,140 | 0 | 8,140 | ... | ... | 0.037097 |
-0.207409 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,340 | 0 | 8,340 | ... | ... | 0.037386 |
-0.207653 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,540 | 0 | 8,540 | ... | ... | 0.037675 |
-0.207895 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 8,740 | 0 | 8,740 | ... | ... | 0.037964 |
-0.208134 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 8,940 | 0 | 8,940 | ... | ... | 0.038253 |
-0.208372 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,140 | 0 | 9,140 | ... | ... | 0.038542 |
-0.208607 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,340 | 0 | 9,340 | ... | ... | 0.038832 |
-0.208841 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,540 | 0 | 9,540 | ... | ... | 0.039121 |
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.