Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 10,140 | 0 | 10,140 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009124 |
0 | ... | ... | 9,940 | 0 | 9,940 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009413 |
0 | ... | ... | 9,740 | 0 | 9,740 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009701 |
0 | ... | ... | 9,540 | 0 | 9,540 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.00999 |
0 | ... | ... | 9,340 | 0 | 9,340 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010279 |
0 | ... | ... | 9,140 | 0 | 9,140 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010568 |
0 | ... | ... | 8,940 | 0 | 8,940 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010856 |
0 | ... | ... | 8,740 | 0 | 8,740 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011145 |
0 | ... | ... | 8,540 | 0 | 8,540 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011434 |
0 | ... | ... | 8,340 | 0 | 8,340 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011722 |
0 | ... | ... | 8,140 | 0 | 8,140 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012011 |
0 | ... | ... | 7,940 | 0 | 7,940 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.0123 |
0 | ... | ... | 7,740 | 0 | 7,740 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012588 |
0 | ... | ... | 7,540 | 0 | 7,540 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012877 |
0 | ... | ... | 7,340 | 0 | 7,340 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013166 |
0 | ... | ... | 7,140 | 0 | 7,140 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013455 |
0 | ... | ... | 6,940 | 0 | 6,940 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013743 |
0 | ... | ... | 6,740 | 0 | 6,740 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014032 |
0 | ... | ... | 6,540 | 0 | 6,540 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014321 |
0 | ... | ... | 6,340 | 0 | 6,340 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014609 |
0 | ... | ... | 6,140 | 0 | 6,140 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014898 |
0 | ... | ... | 5,940 | 0 | 5,940 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015187 |
0 | ... | ... | 5,740 | 0 | 5,740 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015476 |
0 | ... | ... | 5,540 | 0 | 5,540 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015764 |
0 | ... | ... | 5,340 | 0 | 5,340 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016053 |
0 | ... | ... | 5,140 | 0 | 5,140 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016342 |
0 | ... | ... | 4,940 | 0 | 4,940 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.01663 |
0 | ... | ... | 4,740 | 0 | 4,740 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016919 |
0 | ... | ... | 4,540 | 0 | 4,540 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017208 |
0 | ... | ... | 4,340 | 0 | 4,340 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017497 |
0 | ... | ... | 4,140 | 0 | 4,140 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017785 |
0 | ... | ... | 3,940 | 0 | 3,940 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018074 |
0 | ... | ... | 3,740 | 0 | 3,740 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018363 |
0 | ... | ... | 3,540 | 0 | 3,540 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018651 |
0 | ... | ... | 3,340 | 0 | 3,340 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.01894 |
0 | ... | ... | 3,140 | 0 | 3,140 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019229 |
0 | ... | ... | 2,940 | 0 | 2,940 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019518 |
0 | ... | ... | 2,740 | 0 | 2,740 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019806 |
0 | ... | ... | 2,540 | 0 | 2,540 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020095 |
0 | ... | ... | 2,340 | 0 | 2,340 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020384 |
0 | ... | ... | 2,140 | 0 | 2,140 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020672 |
0 | ... | ... | 1,940 | 0 | 1,940 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020961 |
0 | ... | ... | 1,740 | 0 | 1,740 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.02125 |
0 | ... | ... | 1,542.50 | 0 | 1,542.50 | 16800 | 5 | 0 | 5 | ... | ... | 0.021538 |
0 | ... | ... | 1,345 | 0 | 1,345 | 17000 | 7.50 | 0 | 7.50 | ... | ... | 0.021827 |
0 | ... | ... | 1,155 | 0 | 1,155 | 17200 | 17.50 | 0 | 17.50 | ... | ... | 0.022116 |
0 | ... | ... | 970 | 0 | 970 | 17400 | 32.50 | 0 | 32.50 | ... | ... | 0.022405 |
0 | ... | ... | 797.50 | 0 | 797.50 | 17600 | 57.50 | 0 | 57.50 | ... | ... | 0.022693 |
0 | ... | ... | 650 | 0 | 650 | 17800 | 112.50 | 0 | 112.50 | ... | ... | 0.022982 |
0 | ... | ... | 517.50 | 0 | 517.50 | 18000 | 177.50 | 0 | 177.50 | ... | ... | 0.023271 |
0 | ... | ... | 402.50 | 0 | 402.50 | 18200 | 262.50 | 0 | 262.50 | ... | ... | 0.023559 |
0 | ... | ... | 307.50 | 0 | 307.50 | 18400 | 367.50 | 0 | 367.50 | ... | ... | 0.023848 |
0 | ... | ... | 227.50 | 0 | 227.50 | 18600 | 370 | -117.50 | 487.50 | 370 | 370 | 0.024137 |
0 | ... | ... | 162.50 | 0 | 162.50 | 18800 | 620 | 0 | 620 | ... | ... | 0.024426 |
0 | ... | ... | 107.50 | 0 | 107.50 | 19000 | 767.50 | 0 | 767.50 | ... | ... | 0.024714 |
0 | ... | ... | 65 | 0 | 65 | 19200 | 925 | 0 | 925 | ... | ... | 0.025003 |
0 | ... | ... | 37.50 | 0 | 37.50 | 19400 | 1,095 | 0 | 1,095 | ... | ... | 0.025292 |
0 | ... | ... | 20 | 0 | 20 | 19600 | 1,277.50 | 0 | 1,277.50 | ... | ... | 0.02558 |
0 | ... | ... | 10 | 0 | 10 | 19800 | 1,467.50 | 0 | 1,467.50 | ... | ... | 0.025869 |
0 | ... | ... | 5 | 0 | 5 | 20000 | 1,662.50 | 0 | 1,662.50 | ... | ... | 0.026158 |
-0.232483 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,860 | 0 | 1,860 | ... | ... | 0.026447 |
-0.232901 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 2,060 | 0 | 2,060 | ... | ... | 0.026735 |
-0.233315 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 2,260 | 0 | 2,260 | ... | ... | 0.027024 |
-0.233723 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 2,460 | 0 | 2,460 | ... | ... | 0.027313 |
-0.234127 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 2,660 | 0 | 2,660 | ... | ... | 0.027601 |
-0.234526 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,860 | 0 | 2,860 | ... | ... | 0.02789 |
-0.234921 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 3,060 | 0 | 3,060 | ... | ... | 0.028179 |
-0.235311 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 3,260 | 0 | 3,260 | ... | ... | 0.028468 |
-0.235697 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 3,460 | 0 | 3,460 | ... | ... | 0.028756 |
-0.236079 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,660 | 0 | 3,660 | ... | ... | 0.029045 |
-0.236456 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,860 | 0 | 3,860 | ... | ... | 0.029334 |
-0.23683 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 4,060 | 0 | 4,060 | ... | ... | 0.029622 |
-0.237199 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,260 | 0 | 4,260 | ... | ... | 0.029911 |
-0.237565 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 4,460 | 0 | 4,460 | ... | ... | 0.0302 |
-0.237927 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,660 | 0 | 4,660 | ... | ... | 0.030488 |
-0.238285 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,860 | 0 | 4,860 | ... | ... | 0.030777 |
-0.238639 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 5,060 | 0 | 5,060 | ... | ... | 0.031066 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,260 | 0 | 5,260 | ... | ... | 0.031355 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 5,460 | 0 | 5,460 | ... | ... | 0.031643 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,660 | 0 | 5,660 | ... | ... | 0.031932 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,860 | 0 | 5,860 | ... | ... | 0.032221 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 6,060 | 0 | 6,060 | ... | ... | 0.032509 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,260 | 0 | 6,260 | ... | ... | 0.032798 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 6,460 | 0 | 6,460 | ... | ... | 0.033087 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,660 | 0 | 6,660 | ... | ... | 0.033376 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,860 | 0 | 6,860 | ... | ... | 0.033664 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 7,060 | 0 | 7,060 | ... | ... | 0.033953 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,260 | 0 | 7,260 | ... | ... | 0.034242 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 7,460 | 0 | 7,460 | ... | ... | 0.03453 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,660 | 0 | 7,660 | ... | ... | 0.034819 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,860 | 0 | 7,860 | ... | ... | 0.035108 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 8,060 | 0 | 8,060 | ... | ... | 0.035397 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,260 | 0 | 8,260 | ... | ... | 0.035685 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 8,460 | 0 | 8,460 | ... | ... | 0.035974 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,660 | 0 | 8,660 | ... | ... | 0.036263 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,860 | 0 | 8,860 | ... | ... | 0.036551 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 9,060 | 0 | 9,060 | ... | ... | 0.03684 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,260 | 0 | 9,260 | ... | ... | 0.037129 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 9,460 | 0 | 9,460 | ... | ... | 0.037418 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,660 | 0 | 9,660 | ... | ... | 0.037706 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,860 | 0 | 9,860 | ... | ... | 0.037995 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 10,060 | 0 | 10,060 | ... | ... | 0.038284 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 10,260 | 0 | 10,260 | ... | ... | 0.038572 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 10,460 | 0 | 10,460 | ... | ... | 0.038861 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,660 | 0 | 10,660 | ... | ... | 0.03915 |
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.