Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 10,780 | 480 | 11,260 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.00904 |
0 | ... | ... | 10,580 | 480 | 11,060 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009329 |
0 | ... | ... | 10,380 | 480 | 10,860 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009618 |
0 | ... | ... | 10,180 | 480 | 10,660 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009907 |
0 | ... | ... | 9,980 | 480 | 10,460 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010196 |
0 | ... | ... | 9,780 | 480 | 10,260 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010485 |
0 | ... | ... | 9,580 | 480 | 10,060 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010774 |
0 | ... | ... | 9,380 | 480 | 9,860 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011063 |
0 | ... | ... | 9,180 | 480 | 9,660 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011352 |
0 | ... | ... | 8,980 | 480 | 9,460 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011642 |
0 | ... | ... | 8,780 | 480 | 9,260 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.011931 |
0 | ... | ... | 8,580 | 480 | 9,060 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.01222 |
0 | ... | ... | 8,380 | 480 | 8,860 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012509 |
0 | ... | ... | 8,180 | 480 | 8,660 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012798 |
0 | ... | ... | 7,980 | 480 | 8,460 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013087 |
0 | ... | ... | 7,780 | 480 | 8,260 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013376 |
0 | ... | ... | 7,580 | 480 | 8,060 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013665 |
0 | ... | ... | 7,380 | 480 | 7,860 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.013954 |
0 | ... | ... | 7,180 | 480 | 7,660 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014243 |
0 | ... | ... | 6,980 | 480 | 7,460 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014532 |
0 | ... | ... | 6,780 | 480 | 7,260 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014821 |
0 | ... | ... | 6,580 | 480 | 7,060 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015111 |
0 | ... | ... | 6,380 | 480 | 6,860 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.0154 |
0 | ... | ... | 6,180 | 480 | 6,660 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015689 |
0 | ... | ... | 5,980 | 480 | 6,460 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.015978 |
0 | ... | ... | 5,780 | 480 | 6,260 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016267 |
0 | ... | ... | 5,580 | 480 | 6,060 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016556 |
0 | ... | ... | 5,380 | 480 | 5,860 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016845 |
0 | ... | ... | 5,180 | 480 | 5,660 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017134 |
0 | ... | ... | 4,980 | 480 | 5,460 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017423 |
0 | ... | ... | 4,780 | 480 | 5,260 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017712 |
0 | ... | ... | 4,580 | 480 | 5,060 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018001 |
0 | ... | ... | 4,380 | 480 | 4,860 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018291 |
0 | ... | ... | 4,180 | 480 | 4,660 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.01858 |
0 | ... | ... | 3,980 | 480 | 4,460 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.018869 |
0 | ... | ... | 3,780 | 480 | 4,260 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019158 |
0 | ... | ... | 3,580 | 480 | 4,060 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019447 |
0 | ... | ... | 3,380 | 480 | 3,860 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019736 |
0 | ... | ... | 3,180 | 480 | 3,660 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020025 |
0 | ... | ... | 2,980 | 480 | 3,460 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020314 |
0 | ... | ... | 2,780 | 480 | 3,260 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020603 |
0 | ... | ... | 2,580 | 480 | 3,060 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.020892 |
0 | ... | ... | 2,380 | 480 | 2,860 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021181 |
0 | ... | ... | 2,180 | 480 | 2,660 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.02147 |
0 | ... | ... | 1,982.50 | 477.50 | 2,460 | 17000 | 2.50 | -2.50 | 5 | ... | ... | 0.02176 |
0 | ... | ... | 1,792.50 | 467.50 | 2,260 | 17200 | 2.50 | -12.50 | 15 | ... | ... | 0.022049 |
0 | ... | ... | 1,610 | 455 | 2,065 | 17400 | 7.50 | -27.50 | 35 | ... | ... | 0.022338 |
0 | ... | ... | 1,437.50 | 437.50 | 1,875 | 17600 | 20 | -42.50 | 62.50 | ... | ... | 0.022627 |
0 | ... | ... | 1,280 | 412.50 | 1,692.50 | 17800 | 37.50 | -65 | 102.50 | ... | ... | 0.022916 |
0 | ... | ... | 1,130 | 390 | 1,520 | 18000 | 65 | -90 | 155 | ... | ... | 0.023205 |
0 | ... | ... | 992.50 | 362.50 | 1,355 | 18200 | 97.50 | -117.50 | 215 | 215 | 215 | 0.023494 |
0 | ... | ... | 865 | 332.50 | 1,197.50 | 18400 | 140 | -145 | 285 | ... | ... | 0.023783 |
0 | ... | ... | 742.50 | 305 | 1,047.50 | 18600 | 190 | -172.50 | 362.50 | ... | ... | 0.024072 |
0 | ... | ... | 632.50 | 277.50 | 910 | 18800 | 250 | -202.50 | 452.50 | ... | ... | 0.024361 |
0 | ... | ... | 535 | 247.50 | 782.50 | 19000 | 322.50 | -232.50 | 555 | ... | ... | 0.02465 |
0 | ... | ... | 447.50 | 220 | 667.50 | 19200 | 407.50 | -260 | 667.50 | ... | ... | 0.02494 |
0 | ... | ... | 372.50 | 190 | 562.50 | 19400 | 502.50 | -287.50 | 790 | ... | ... | 0.025229 |
0 | ... | ... | 305 | 165 | 470 | 19600 | 607.50 | -315 | 922.50 | 700 | 600 | 0.025518 |
0 | ... | ... | 245 | 142.50 | 387.50 | 19800 | 725 | -337.50 | 1,062.50 | ... | ... | 0.025807 |
0 | ... | ... | 197.50 | 117.50 | 315 | 20000 | 852.50 | -360 | 1,212.50 | ... | ... | 0.026096 |
0 | ... | ... | 155 | 97.50 | 252.50 | 20200 | 990 | -382.50 | 1,372.50 | ... | ... | 0.026385 |
0 | ... | ... | 122.50 | 77.50 | 200 | 20400 | 1,137.50 | -400 | 1,537.50 | ... | ... | 0.026674 |
0 | ... | ... | 95 | 62.50 | 157.50 | 20600 | 1,295 | -415 | 1,710 | ... | ... | 0.026963 |
0 | ... | ... | 72.50 | 50 | 122.50 | 20800 | 1,457.50 | -430 | 1,887.50 | ... | ... | 0.027252 |
0 | ... | ... | 55 | 40 | 95 | 21000 | 1,630 | -440 | 2,070 | ... | ... | 0.027541 |
0 | ... | ... | 40 | 30 | 70 | 21200 | 1,807.50 | -447.50 | 2,255 | ... | ... | 0.02783 |
0 | ... | ... | 30 | 22.50 | 52.50 | 21400 | 1,987.50 | -457.50 | 2,445 | ... | ... | 0.028119 |
0 | ... | ... | 22.50 | 17.50 | 40 | 21600 | 2,175 | -460 | 2,635 | ... | ... | 0.028409 |
0 | ... | ... | 17.50 | 12.50 | 30 | 21800 | 2,362.50 | -467.50 | 2,830 | ... | ... | 0.028698 |
0 | ... | ... | 12.50 | 7.50 | 20 | 22000 | 2,555 | -470 | 3,025 | ... | ... | 0.028987 |
0 | ... | ... | 7.50 | 7.50 | 15 | 22200 | 2,750 | -472.50 | 3,222.50 | ... | ... | 0.029276 |
0 | ... | ... | 5 | 5 | 10 | 22400 | 2,945 | -475 | 3,420 | ... | ... | 0.029565 |
0 | ... | ... | 5 | 2.50 | 7.50 | 22600 | 3,142.50 | -477.50 | 3,620 | ... | ... | 0.029854 |
0 | ... | ... | 2.50 | 2.50 | 5 | 22800 | 3,340 | -480 | 3,820 | ... | ... | 0.030143 |
-0.201053 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,540 | -480 | 4,020 | ... | ... | 0.030432 |
-0.201359 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 3,740 | -480 | 4,220 | ... | ... | 0.030721 |
-0.201662 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 3,940 | -480 | 4,420 | ... | ... | 0.03101 |
-0.201962 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,140 | -480 | 4,620 | ... | ... | 0.031299 |
-0.202259 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,340 | -480 | 4,820 | ... | ... | 0.031588 |
-0.202553 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,540 | -480 | 5,020 | ... | ... | 0.031878 |
-0.202844 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 4,740 | -480 | 5,220 | ... | ... | 0.032167 |
-0.203132 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 4,940 | -480 | 5,420 | ... | ... | 0.032456 |
-0.203417 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,140 | -480 | 5,620 | ... | ... | 0.032745 |
-0.2037 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,340 | -480 | 5,820 | ... | ... | 0.033034 |
-0.20398 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,540 | -480 | 6,020 | ... | ... | 0.033323 |
-0.204257 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 5,740 | -480 | 6,220 | ... | ... | 0.033612 |
-0.204531 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 5,940 | -480 | 6,420 | ... | ... | 0.033901 |
-0.204803 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,140 | -480 | 6,620 | ... | ... | 0.03419 |
-0.205072 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,340 | -480 | 6,820 | ... | ... | 0.034479 |
-0.205339 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,540 | -480 | 7,020 | ... | ... | 0.034768 |
-0.205604 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 6,740 | -480 | 7,220 | ... | ... | 0.035058 |
-0.205866 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 6,940 | -480 | 7,420 | ... | ... | 0.035347 |
-0.206126 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,140 | -480 | 7,620 | ... | ... | 0.035636 |
-0.206383 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,340 | -480 | 7,820 | ... | ... | 0.035925 |
-0.206639 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,540 | -480 | 8,020 | ... | ... | 0.036214 |
-0.206892 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 7,740 | -480 | 8,220 | ... | ... | 0.036503 |
-0.207142 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 7,940 | -480 | 8,420 | ... | ... | 0.036792 |
-0.207391 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,140 | -480 | 8,620 | ... | ... | 0.037081 |
-0.207637 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,340 | -480 | 8,820 | ... | ... | 0.03737 |
-0.207881 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,540 | -480 | 9,020 | ... | ... | 0.037659 |
-0.208124 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 8,740 | -480 | 9,220 | ... | ... | 0.037948 |
-0.208364 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 8,940 | -480 | 9,420 | ... | ... | 0.038237 |
-0.208602 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,140 | -480 | 9,620 | ... | ... | 0.038527 |
-0.208838 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,340 | -480 | 9,820 | ... | ... | 0.038816 |
-0.209073 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 9,540 | -480 | 10,020 | ... | ... | 0.039105 |
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.