Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 7,260 | 0 | 7,260 | 6400 | 2.50 | 0 | 2.50 | ... | ... | 0.005551 |
0 | ... | ... | 7,060 | 0 | 7,060 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0.005772 |
0 | ... | ... | 6,860 | 0 | 6,860 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0.005992 |
0 | ... | ... | 6,660 | 0 | 6,660 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006212 |
0 | ... | ... | 6,460 | 0 | 6,460 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.006432 |
0 | ... | ... | 6,260 | 0 | 6,260 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.006653 |
0 | ... | ... | 6,060 | 0 | 6,060 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.006873 |
0 | ... | ... | 5,860 | 0 | 5,860 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007093 |
0 | ... | ... | 5,660 | 0 | 5,660 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.007313 |
0 | ... | ... | 5,460 | 0 | 5,460 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.007534 |
0 | ... | ... | 5,260 | 0 | 5,260 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.007754 |
0 | ... | ... | 5,060 | 0 | 5,060 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.007974 |
0 | ... | ... | 4,860 | 0 | 4,860 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.008194 |
0 | ... | ... | 4,660 | 0 | 4,660 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.008415 |
0 | ... | ... | 4,460 | 0 | 4,460 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.008635 |
0 | ... | ... | 4,260 | 0 | 4,260 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.008855 |
0 | ... | ... | 4,060 | 0 | 4,060 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009075 |
0 | ... | ... | 3,860 | 0 | 3,860 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.009296 |
0 | ... | ... | 3,660 | 0 | 3,660 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.009516 |
0 | ... | ... | 3,460 | 0 | 3,460 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.009736 |
0 | ... | ... | 3,260 | 0 | 3,260 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.009956 |
0 | ... | ... | 3,060 | 0 | 3,060 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.010177 |
0 | ... | ... | 2,860 | 0 | 2,860 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.010397 |
0 | ... | ... | 2,660 | 0 | 2,660 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.010617 |
0 | ... | ... | 2,460 | 0 | 2,460 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.010837 |
0 | ... | ... | 2,260 | 0 | 2,260 | 11400 | 5 | 0 | 5 | ... | ... | 0.011058 |
0 | ... | ... | 2,062.50 | 0 | 2,062.50 | 11600 | 10 | 0 | 10 | ... | ... | 0.011278 |
0 | ... | ... | 1,867.50 | 0 | 1,867.50 | 11800 | 15 | 0 | 15 | ... | ... | 0.011498 |
0 | ... | ... | 1,675 | 0 | 1,675 | 12000 | 22.50 | 0 | 22.50 | ... | ... | 0.011718 |
0 | ... | ... | 1,487.50 | 0 | 1,487.50 | 12200 | 37.50 | 0 | 37.50 | ... | ... | 0.011939 |
0 | ... | ... | 1,307.50 | 0 | 1,307.50 | 12400 | 55 | 0 | 55 | ... | ... | 0.012159 |
0 | ... | ... | 1,135 | 0 | 1,135 | 12600 | 82.50 | 0 | 82.50 | ... | ... | 0.012379 |
0 | ... | ... | 970 | 0 | 970 | 12800 | 115 | 0 | 115 | ... | ... | -0.02734 |
0 | ... | ... | 815 | 0 | 815 | 13000 | 160 | 0 | 160 | ... | ... | 0.01282 |
0 | ... | ... | 672.50 | 0 | 672.50 | 13200 | 215 | 0 | 215 | ... | ... | 0.01304 |
0 | ... | ... | 545 | 0 | 545 | 13400 | 285 | 0 | 285 | ... | ... | 0.01326 |
0 | ... | ... | 435 | 0 | 435 | 13600 | 375 | 0 | 375 | ... | ... | 0.01348 |
0 | ... | ... | 342.50 | 0 | 342.50 | 13800 | 480 | 0 | 480 | ... | ... | 0.013701 |
0 | ... | ... | 267.50 | 0 | 267.50 | 14000 | 605 | 0 | 605 | ... | ... | 0.013921 |
0 | ... | ... | 207.50 | 0 | 207.50 | 14200 | 742.50 | 0 | 742.50 | ... | ... | 0.014141 |
0 | ... | ... | 160 | 0 | 160 | 14400 | 895 | 0 | 895 | ... | ... | 0.014361 |
0 | ... | ... | 125 | 0 | 125 | 14600 | 1,057.50 | 0 | 1,057.50 | ... | ... | 0.014582 |
0 | ... | ... | 95 | 0 | 95 | 14800 | 1,227.50 | 0 | 1,227.50 | ... | ... | 0.014802 |
0 | ... | ... | 75 | 0 | 75 | 15000 | 1,405 | 0 | 1,405 | ... | ... | 0.015022 |
0 | ... | ... | 57.50 | 0 | 57.50 | 15200 | 1,587.50 | 0 | 1,587.50 | ... | ... | 0.015242 |
0 | ... | ... | 42.50 | 0 | 42.50 | 15400 | 1,772.50 | 0 | 1,772.50 | ... | ... | 0.015463 |
0 | ... | ... | 30 | 0 | 30 | 15600 | 1,960 | 0 | 1,960 | ... | ... | 0.015683 |
0 | ... | ... | 22.50 | 0 | 22.50 | 15800 | 2,152.50 | 0 | 2,152.50 | ... | ... | 0.015903 |
0 | ... | ... | 15 | 0 | 15 | 16000 | 2,345 | 0 | 2,345 | ... | ... | 0.016123 |
0 | ... | ... | 10 | 0 | 10 | 16200 | 2,542.50 | 0 | 2,542.50 | ... | ... | 0.016344 |
-0.08284 | ... | ... | 7.50 | 0 | 7.50 | 16400 | 2,740 | 0 | 2,740 | ... | ... | 0.016564 |
-0.077563 | ... | ... | 5 | 0 | 5 | 16600 | 2,940 | 0 | 2,940 | ... | ... | 0.016784 |
-0.055555 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,140 | 0 | 3,140 | ... | ... | 0.017004 |
-0.055671 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,340 | 0 | 3,340 | ... | ... | 0.017225 |
-0.055785 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,540 | 0 | 3,540 | ... | ... | 0.017445 |
-0.055897 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,740 | 0 | 3,740 | ... | ... | 0.017665 |
-0.056008 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 3,940 | 0 | 3,940 | ... | ... | 0.017885 |
-0.056117 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,140 | 0 | 4,140 | ... | ... | 0.018106 |
-0.056225 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,340 | 0 | 4,340 | ... | ... | 0.018326 |
-0.056331 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,540 | 0 | 4,540 | ... | ... | 0.018546 |
-0.056437 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,740 | 0 | 4,740 | ... | ... | 0.018766 |
-0.05654 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 4,940 | 0 | 4,940 | ... | ... | 0.018987 |
-0.056643 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,140 | 0 | 5,140 | ... | ... | 0.019207 |
-0.056744 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,340 | 0 | 5,340 | ... | ... | 0.019427 |
-0.056844 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,540 | 0 | 5,540 | ... | ... | 0.019647 |
-0.056942 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,740 | 0 | 5,740 | ... | ... | 0.019868 |
-0.05704 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 5,940 | 0 | 5,940 | ... | ... | 0.020088 |
-0.057136 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,140 | 0 | 6,140 | ... | ... | 0.020308 |
-0.057231 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,340 | 0 | 6,340 | ... | ... | 0.020528 |
-0.057325 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,540 | 0 | 6,540 | ... | ... | 0.020749 |
-0.057418 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,740 | 0 | 6,740 | ... | ... | 0.020969 |
-0.05751 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 6,940 | 0 | 6,940 | ... | ... | 0.021189 |
-0.057601 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,140 | 0 | 7,140 | ... | ... | 0.021409 |
-0.057691 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,340 | 0 | 7,340 | ... | ... | 0.02163 |
-0.057779 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,540 | 0 | 7,540 | ... | ... | 0.02185 |
-0.057867 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,740 | 0 | 7,740 | ... | ... | 0.02207 |
-0.057954 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 7,940 | 0 | 7,940 | ... | ... | 0.02229 |
-0.05804 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,140 | 0 | 8,140 | ... | ... | 0.022511 |
-0.058125 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,340 | 0 | 8,340 | ... | ... | 0.022731 |
-0.058209 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,540 | 0 | 8,540 | ... | ... | 0.022951 |
-0.058292 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,740 | 0 | 8,740 | ... | ... | 0.023171 |
-0.058375 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 8,940 | 0 | 8,940 | ... | ... | 0.023392 |
-0.058456 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,140 | 0 | 9,140 | ... | ... | 0.023612 |
-0.058537 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,340 | 0 | 9,340 | ... | ... | 0.023832 |
-0.058617 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,540 | 0 | 9,540 | ... | ... | 0.024052 |
-0.058696 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,740 | 0 | 9,740 | ... | ... | 0.024273 |
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.