Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 8,067.50 | 0 | 8,067.50 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.007266 |
0 | ... | ... | 7,867.50 | 0 | 7,867.50 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.007514 |
0 | ... | ... | 7,667.50 | 0 | 7,667.50 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007762 |
0 | ... | ... | 7,467.50 | 0 | 7,467.50 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.00801 |
0 | ... | ... | 7,267.50 | 0 | 7,267.50 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.008258 |
0 | ... | ... | 7,067.50 | 0 | 7,067.50 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.008506 |
0 | ... | ... | 6,867.50 | 0 | 6,867.50 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.008754 |
0 | ... | ... | 6,667.50 | 0 | 6,667.50 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009002 |
0 | ... | ... | 6,467.50 | 0 | 6,467.50 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.00925 |
0 | ... | ... | 6,267.50 | 0 | 6,267.50 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.009498 |
0 | ... | ... | 6,067.50 | 0 | 6,067.50 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.009746 |
0 | ... | ... | 5,867.50 | 0 | 5,867.50 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009994 |
0 | ... | ... | 5,667.50 | 0 | 5,667.50 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.010242 |
0 | ... | ... | 5,467.50 | 0 | 5,467.50 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.01049 |
0 | ... | ... | 5,267.50 | 0 | 5,267.50 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.010738 |
0 | ... | ... | 5,067.50 | 0 | 5,067.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.010986 |
0 | ... | ... | 4,867.50 | 0 | 4,867.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.011234 |
0 | ... | ... | 4,667.50 | 0 | 4,667.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.011482 |
0 | ... | ... | 4,467.50 | 0 | 4,467.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.01173 |
0 | ... | ... | 4,267.50 | 0 | 4,267.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.011978 |
0 | ... | ... | 4,067.50 | 0 | 4,067.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.012226 |
0 | ... | ... | 3,867.50 | 0 | 3,867.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.012474 |
0 | ... | ... | 3,667.50 | 0 | 3,667.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.012722 |
0 | ... | ... | 3,467.50 | 0 | 3,467.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.01297 |
0 | ... | ... | 3,267.50 | 0 | 3,267.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.013218 |
0 | ... | ... | 3,067.50 | 0 | 3,067.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.013466 |
0 | ... | ... | 2,867.50 | 0 | 2,867.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.013714 |
0 | ... | ... | 2,667.50 | 0 | 2,667.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.013962 |
0 | ... | ... | 2,467.50 | 0 | 2,467.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.01421 |
0 | ... | ... | 2,267.50 | 0 | 2,267.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.014458 |
0 | ... | ... | 2,067.50 | 0 | 2,067.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.014706 |
0 | ... | ... | 1,867.50 | 0 | 1,867.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.014954 |
0 | ... | ... | 1,667.50 | 0 | 1,667.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.015202 |
0 | ... | ... | 1,467.50 | 0 | 1,467.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.01545 |
0 | ... | ... | 1,267.50 | 0 | 1,267.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.015698 |
0 | ... | ... | 1,067.50 | 0 | 1,067.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.015946 |
0 | ... | ... | 867.50 | 0 | 867.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.016195 |
0 | ... | ... | 667.50 | 0 | 667.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.016443 |
0 | ... | ... | 465 | 0 | 465 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.016691 |
0 | ... | ... | 272.50 | 0 | 272.50 | 15200 | 7.50 | 0 | 7.50 | ... | ... | 0.016939 |
0 | ... | ... | 117.50 | 0 | 117.50 | 15400 | 52.50 | 0 | 52.50 | ... | ... | 0.017187 |
0 | ... | ... | 30 | 0 | 30 | 15600 | 165 | 0 | 165 | ... | ... | 0.017435 |
0 | ... | ... | 5 | 0 | 5 | 15800 | 340 | 0 | 340 | ... | ... | 0.017683 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 535 | 0 | 535 | ... | ... | 0.017931 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 737.50 | 0 | 737.50 | ... | ... | 0.018179 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 937.50 | 0 | 937.50 | ... | ... | 0.018427 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 1,137.50 | 0 | 1,137.50 | ... | ... | 0.018675 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 1,337.50 | 0 | 1,337.50 | ... | ... | 0.018923 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 1,537.50 | 0 | 1,537.50 | ... | ... | 0.019171 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 1,737.50 | 0 | 1,737.50 | ... | ... | 0.019419 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 1,937.50 | 0 | 1,937.50 | ... | ... | 0.019667 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 2,137.50 | 0 | 2,137.50 | ... | ... | 0.019915 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 2,337.50 | 0 | 2,337.50 | ... | ... | 0.020163 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 2,537.50 | 0 | 2,537.50 | ... | ... | 0.020411 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 2,737.50 | 0 | 2,737.50 | ... | ... | 0.020659 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 2,937.50 | 0 | 2,937.50 | ... | ... | 0.020907 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 3,137.50 | 0 | 3,137.50 | ... | ... | 0.021155 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 3,337.50 | 0 | 3,337.50 | ... | ... | 0.021403 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 3,537.50 | 0 | 3,537.50 | ... | ... | 0.021651 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 3,737.50 | 0 | 3,737.50 | ... | ... | 0.021899 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 3,937.50 | 0 | 3,937.50 | ... | ... | 0.022147 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 4,137.50 | 0 | 4,137.50 | ... | ... | 0.022395 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 4,337.50 | 0 | 4,337.50 | ... | ... | 0.022643 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 4,537.50 | 0 | 4,537.50 | ... | ... | 0.022891 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 4,737.50 | 0 | 4,737.50 | ... | ... | 0.023139 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 4,937.50 | 0 | 4,937.50 | ... | ... | 0.023387 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 5,137.50 | 0 | 5,137.50 | ... | ... | 0.023635 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 5,337.50 | 0 | 5,337.50 | ... | ... | 0.023883 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 5,537.50 | 0 | 5,537.50 | ... | ... | 0.024131 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 5,737.50 | 0 | 5,737.50 | ... | ... | 0.024379 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 5,937.50 | 0 | 5,937.50 | ... | ... | 0.024627 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 6,137.50 | 0 | 6,137.50 | ... | ... | 0.024875 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 6,337.50 | 0 | 6,337.50 | ... | ... | 0.025123 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 6,537.50 | 0 | 6,537.50 | ... | ... | 0.025371 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 6,737.50 | 0 | 6,737.50 | ... | ... | 0.025619 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 6,937.50 | 0 | 6,937.50 | ... | ... | 0.025867 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 7,137.50 | 0 | 7,137.50 | ... | ... | 0.026115 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 7,337.50 | 0 | 7,337.50 | ... | ... | 0.026363 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 7,537.50 | 0 | 7,537.50 | ... | ... | 0.026611 |
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.