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 | ... | ... | 0.005552 |
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 | ... | ... | 0.005993 |
0 | ... | ... | 6,660 | 0 | 6,660 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006213 |
0 | ... | ... | 6,460 | 0 | 6,460 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.006433 |
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 | ... | ... | 0.006874 |
0 | ... | ... | 5,860 | 0 | 5,860 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007094 |
0 | ... | ... | 5,660 | 0 | 5,660 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.007314 |
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 | ... | ... | 0.007755 |
0 | ... | ... | 5,060 | 0 | 5,060 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.007975 |
0 | ... | ... | 4,860 | 0 | 4,860 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.008195 |
0 | ... | ... | 4,660 | 0 | 4,660 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.008416 |
0 | ... | ... | 4,460 | 0 | 4,460 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.008636 |
0 | ... | ... | 4,260 | 0 | 4,260 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.008856 |
0 | ... | ... | 4,060 | 0 | 4,060 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009076 |
0 | ... | ... | 3,860 | 0 | 3,860 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.009297 |
0 | ... | ... | 3,660 | 0 | 3,660 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.009517 |
0 | ... | ... | 3,460 | 0 | 3,460 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.009737 |
0 | ... | ... | 3,260 | 0 | 3,260 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.009958 |
0 | ... | ... | 3,060 | 0 | 3,060 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.010178 |
0 | ... | ... | 2,860 | 0 | 2,860 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.010398 |
0 | ... | ... | 2,660 | 0 | 2,660 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.010618 |
0 | ... | ... | 2,460 | 0 | 2,460 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.010839 |
0 | ... | ... | 2,260 | 0 | 2,260 | 11400 | 5 | 0 | 5 | ... | ... | 0.011059 |
0 | ... | ... | 2,062.50 | 0 | 2,062.50 | 11600 | 10 | 0 | 10 | ... | ... | 0.011279 |
0 | ... | ... | 1,867.50 | 0 | 1,867.50 | 11800 | 15 | 0 | 15 | ... | ... | 0.011499 |
0 | ... | ... | 1,675 | 0 | 1,675 | 12000 | 22.50 | 0 | 22.50 | ... | ... | 0.01172 |
0 | ... | ... | 1,487.50 | 0 | 1,487.50 | 12200 | 37.50 | 0 | 37.50 | ... | ... | 0.01194 |
0 | ... | ... | 1,307.50 | 0 | 1,307.50 | 12400 | 55 | 0 | 55 | ... | ... | 0.01216 |
0 | ... | ... | 1,135 | 0 | 1,135 | 12600 | 82.50 | 0 | 82.50 | ... | ... | 0.012381 |
0 | ... | ... | 970 | 0 | 970 | 12800 | 115 | 0 | 115 | ... | ... | -0.027646 |
0 | ... | ... | 815 | 0 | 815 | 13000 | 160 | 0 | 160 | ... | ... | 0.012821 |
0 | ... | ... | 672.50 | 0 | 672.50 | 13200 | 215 | 0 | 215 | ... | ... | 0.013041 |
0 | ... | ... | 545 | 0 | 545 | 13400 | 285 | 0 | 285 | ... | ... | 0.013262 |
0 | ... | ... | 435 | 0 | 435 | 13600 | 375 | 0 | 375 | ... | ... | 0.013482 |
0 | ... | ... | 342.50 | 0 | 342.50 | 13800 | 480 | 0 | 480 | ... | ... | 0.013702 |
0 | ... | ... | 267.50 | 0 | 267.50 | 14000 | 605 | 0 | 605 | ... | ... | 0.013922 |
0 | ... | ... | 207.50 | 0 | 207.50 | 14200 | 742.50 | 0 | 742.50 | ... | ... | 0.014143 |
0 | ... | ... | 160 | 0 | 160 | 14400 | 895 | 0 | 895 | ... | ... | 0.014363 |
0 | ... | ... | 125 | 0 | 125 | 14600 | 1,057.50 | 0 | 1,057.50 | ... | ... | 0.014583 |
0 | ... | ... | 95 | 0 | 95 | 14800 | 1,227.50 | 0 | 1,227.50 | ... | ... | 0.014804 |
0 | ... | ... | 75 | 0 | 75 | 15000 | 1,405 | 0 | 1,405 | ... | ... | 0.015024 |
0 | ... | ... | 57.50 | 0 | 57.50 | 15200 | 1,587.50 | 0 | 1,587.50 | ... | ... | 0.015244 |
0 | ... | ... | 42.50 | 0 | 42.50 | 15400 | 1,772.50 | 0 | 1,772.50 | ... | ... | 0.015464 |
0 | ... | ... | 30 | 0 | 30 | 15600 | 1,960 | 0 | 1,960 | ... | ... | 0.015685 |
0 | ... | ... | 22.50 | 0 | 22.50 | 15800 | 2,152.50 | 0 | 2,152.50 | ... | ... | 0.015905 |
0 | ... | ... | 15 | 0 | 15 | 16000 | 2,345 | 0 | 2,345 | ... | ... | 0.016125 |
0 | ... | ... | 10 | 0 | 10 | 16200 | 2,542.50 | 0 | 2,542.50 | ... | ... | 0.016345 |
-0.083923 | ... | ... | 7.50 | 0 | 7.50 | 16400 | 2,740 | 0 | 2,740 | ... | ... | 0.016566 |
-0.07857 | ... | ... | 5 | 0 | 5 | 16600 | 2,940 | 0 | 2,940 | ... | ... | 0.016786 |
-0.056274 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,140 | 0 | 3,140 | ... | ... | 0.017006 |
-0.056391 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,340 | 0 | 3,340 | ... | ... | 0.017227 |
-0.056506 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,540 | 0 | 3,540 | ... | ... | 0.017447 |
-0.05662 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,740 | 0 | 3,740 | ... | ... | 0.017667 |
-0.056732 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 3,940 | 0 | 3,940 | ... | ... | 0.017887 |
-0.056843 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,140 | 0 | 4,140 | ... | ... | 0.018108 |
-0.056952 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,340 | 0 | 4,340 | ... | ... | 0.018328 |
-0.05706 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,540 | 0 | 4,540 | ... | ... | 0.018548 |
-0.057166 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,740 | 0 | 4,740 | ... | ... | 0.018769 |
-0.057271 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 4,940 | 0 | 4,940 | ... | ... | 0.018989 |
-0.057375 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,140 | 0 | 5,140 | ... | ... | 0.019209 |
-0.057478 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,340 | 0 | 5,340 | ... | ... | 0.019429 |
-0.057579 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,540 | 0 | 5,540 | ... | ... | 0.01965 |
-0.057679 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,740 | 0 | 5,740 | ... | ... | 0.01987 |
-0.057777 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 5,940 | 0 | 5,940 | ... | ... | 0.02009 |
-0.057875 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,140 | 0 | 6,140 | ... | ... | 0.02031 |
-0.057971 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,340 | 0 | 6,340 | ... | ... | 0.020531 |
-0.058066 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,540 | 0 | 6,540 | ... | ... | 0.020751 |
-0.058161 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,740 | 0 | 6,740 | ... | ... | 0.020971 |
-0.058254 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 6,940 | 0 | 6,940 | ... | ... | 0.021192 |
-0.058346 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,140 | 0 | 7,140 | ... | ... | 0.021412 |
-0.058437 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,340 | 0 | 7,340 | ... | ... | 0.021632 |
-0.058526 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,540 | 0 | 7,540 | ... | ... | 0.021852 |
-0.058615 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,740 | 0 | 7,740 | ... | ... | 0.022073 |
-0.058703 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 7,940 | 0 | 7,940 | ... | ... | 0.022293 |
-0.05879 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,140 | 0 | 8,140 | ... | ... | 0.022513 |
-0.058877 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,340 | 0 | 8,340 | ... | ... | 0.022733 |
-0.058962 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,540 | 0 | 8,540 | ... | ... | 0.022954 |
-0.059046 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,740 | 0 | 8,740 | ... | ... | 0.023174 |
-0.059129 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 8,940 | 0 | 8,940 | ... | ... | 0.023394 |
-0.059212 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,140 | 0 | 9,140 | ... | ... | 0.023615 |
-0.059294 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,340 | 0 | 9,340 | ... | ... | 0.023835 |
-0.059375 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,540 | 0 | 9,540 | ... | ... | 0.024055 |
-0.059455 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,740 | 0 | 9,740 | ... | ... | 0.024275 |
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.