Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 7,415 | 35 | 7,450 | 6200 | 2.50 | 0 | 2.50 | ... | ... | 0.005621 |
0 | ... | ... | 7,215 | 35 | 7,250 | 6400 | 2.50 | 0 | 2.50 | ... | ... | 0.005853 |
0 | ... | ... | 7,015 | 35 | 7,050 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0.006086 |
0 | ... | ... | 6,815 | 35 | 6,850 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0.006318 |
0 | ... | ... | 6,615 | 35 | 6,650 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0.006551 |
0 | ... | ... | 6,415 | 35 | 6,450 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0.006783 |
0 | ... | ... | 6,215 | 35 | 6,250 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0.007016 |
0 | ... | ... | 6,015 | 35 | 6,050 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.007248 |
0 | ... | ... | 5,815 | 35 | 5,850 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.007481 |
0 | ... | ... | 5,615 | 35 | 5,650 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.007713 |
0 | ... | ... | 5,415 | 35 | 5,450 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.007946 |
0 | ... | ... | 5,215 | 35 | 5,250 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.008178 |
0 | ... | ... | 5,015 | 35 | 5,050 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.008411 |
0 | ... | ... | 4,815 | 35 | 4,850 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.008643 |
0 | ... | ... | 4,615 | 35 | 4,650 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.008876 |
0 | ... | ... | 4,415 | 35 | 4,450 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.009108 |
0 | ... | ... | 4,215 | 35 | 4,250 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.009341 |
0 | ... | ... | 4,015 | 35 | 4,050 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.009573 |
0 | ... | ... | 3,815 | 35 | 3,850 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.009806 |
0 | ... | ... | 3,615 | 35 | 3,650 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.010038 |
0 | ... | ... | 3,415 | 35 | 3,450 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.010271 |
0 | ... | ... | 3,215 | 35 | 3,250 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.010503 |
0 | ... | ... | 3,015 | 35 | 3,050 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.010736 |
0 | ... | ... | 2,815 | 35 | 2,850 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.010968 |
0 | ... | ... | 2,615 | 35 | 2,650 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.011201 |
0 | ... | ... | 2,415 | 35 | 2,450 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.011433 |
0 | ... | ... | 2,215 | 35 | 2,250 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.011666 |
0 | ... | ... | 2,015 | 35 | 2,050 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.011898 |
0 | ... | ... | 1,815 | 35 | 1,850 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.012131 |
0 | ... | ... | 1,615 | 35 | 1,650 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.012363 |
0 | ... | ... | 1,417.50 | 35 | 1,452.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.012596 |
0 | ... | ... | 1,215 | 37.50 | 1,252.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.012828 |
0 | ... | ... | 1,017.50 | 35 | 1,052.50 | 12600 | 2.50 | -2.50 | 5 | ... | ... | 0.013061 |
0 | ... | ... | 822.50 | 32.50 | 855 | 12800 | 5 | -2.50 | 7.50 | ... | ... | 0.013293 |
0 | ... | ... | 632.50 | 30 | 662.50 | 13000 | 12.50 | -5 | 17.50 | ... | ... | 0.013526 |
0 | ... | ... | 455 | 25 | 480 | 13200 | 32.50 | -7.50 | 40 | ... | ... | 0.013758 |
0 | ... | ... | 302.50 | 20 | 322.50 | 13400 | 72.50 | -15 | 87.50 | ... | ... | 0.013991 |
0 | ... | ... | 187.50 | 12.50 | 200 | 13600 | 150 | -22.50 | 172.50 | ... | ... | 0.014223 |
0 | ... | ... | 110 | 7.50 | 117.50 | 13800 | 267.50 | -27.50 | 295 | ... | ... | 0.014456 |
0 | ... | ... | 62.50 | 2.50 | 65 | 14000 | 415 | -32.50 | 447.50 | ... | ... | 0.014688 |
0 | ... | ... | 37.50 | 0 | 37.50 | 14200 | 587.50 | -32.50 | 620 | ... | ... | 0.014921 |
0 | ... | ... | 22.50 | 0 | 22.50 | 14400 | 770 | -35 | 805 | ... | ... | 0.015153 |
0 | ... | ... | 10 | 0 | 10 | 14600 | 957.50 | -37.50 | 995 | ... | ... | 0.015386 |
0 | ... | ... | 5 | 0 | 5 | 14800 | 1,152.50 | -35 | 1,187.50 | ... | ... | 0.015618 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15000 | 1,350 | -35 | 1,385 | ... | ... | 0.015851 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15200 | 1,550 | -35 | 1,585 | ... | ... | 0.016083 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15400 | 1,750 | -35 | 1,785 | ... | ... | 0.016316 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 1,950 | -35 | 1,985 | ... | ... | 0.016548 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 2,150 | -35 | 2,185 | ... | ... | 0.01678 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 2,350 | -35 | 2,385 | ... | ... | 0.017013 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 2,550 | -35 | 2,585 | ... | ... | 0.017245 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 2,750 | -35 | 2,785 | ... | ... | 0.017478 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 2,950 | -35 | 2,985 | ... | ... | 0.01771 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,150 | -35 | 3,185 | ... | ... | 0.017943 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,350 | -35 | 3,385 | ... | ... | 0.018175 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,550 | -35 | 3,585 | ... | ... | 0.018408 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,750 | -35 | 3,785 | ... | ... | 0.01864 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 3,950 | -35 | 3,985 | ... | ... | 0.018873 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,150 | -35 | 4,185 | ... | ... | 0.019105 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,350 | -35 | 4,385 | ... | ... | 0.019338 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,550 | -35 | 4,585 | ... | ... | 0.01957 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,750 | -35 | 4,785 | ... | ... | 0.019803 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 4,950 | -35 | 4,985 | ... | ... | 0.020035 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,150 | -35 | 5,185 | ... | ... | 0.020268 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,350 | -35 | 5,385 | ... | ... | 0.0205 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,550 | -35 | 5,585 | ... | ... | 0.020733 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,750 | -35 | 5,785 | ... | ... | 0.020965 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 5,950 | -35 | 5,985 | ... | ... | 0.021198 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,150 | -35 | 6,185 | ... | ... | 0.02143 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,350 | -35 | 6,385 | ... | ... | 0.021663 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,550 | -35 | 6,585 | ... | ... | 0.021895 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,750 | -35 | 6,785 | ... | ... | 0.022128 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 6,950 | -35 | 6,985 | ... | ... | 0.02236 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,150 | -35 | 7,185 | ... | ... | 0.022593 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,350 | -35 | 7,385 | ... | ... | 0.022825 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,550 | -35 | 7,585 | ... | ... | 0.023058 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,750 | -35 | 7,785 | ... | ... | 0.02329 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 7,950 | -35 | 7,985 | ... | ... | 0.023523 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,150 | -35 | 8,185 | ... | ... | 0.023755 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,350 | -35 | 8,385 | ... | ... | 0.023988 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,550 | -35 | 8,585 | ... | ... | 0.02422 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,750 | -35 | 8,785 | ... | ... | 0.024453 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 8,950 | -35 | 8,985 | ... | ... | 0.024685 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,150 | -35 | 9,185 | ... | ... | 0.024918 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,350 | -35 | 9,385 | ... | ... | 0.02515 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,550 | -35 | 9,585 | ... | ... | 0.025383 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,750 | -35 | 9,785 | ... | ... | 0.025615 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 9,950 | -35 | 9,985 | ... | ... | 0.025848 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 10,150 | -35 | 10,185 | ... | ... | 0.02608 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 10,350 | -35 | 10,385 | ... | ... | 0.026313 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 10,550 | -35 | 10,585 | ... | ... | 0.026545 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 10,750 | -35 | 10,785 | ... | ... | 0.026778 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 10,950 | -35 | 10,985 | ... | ... | 0.02701 |
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.