Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,487.50 | 0 | 11,487.50 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008274 |
0 | ... | ... | 11,287.50 | 0 | 11,287.50 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008565 |
0 | ... | ... | 11,087.50 | 0 | 11,087.50 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008856 |
0 | ... | ... | 10,887.50 | 0 | 10,887.50 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009147 |
0 | ... | ... | 10,687.50 | 0 | 10,687.50 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009438 |
0 | ... | ... | 10,487.50 | 0 | 10,487.50 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009729 |
0 | ... | ... | 10,287.50 | 0 | 10,287.50 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.01002 |
0 | ... | ... | 10,087.50 | 0 | 10,087.50 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010311 |
0 | ... | ... | 9,887.50 | 0 | 9,887.50 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010602 |
0 | ... | ... | 9,687.50 | 0 | 9,687.50 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010893 |
0 | ... | ... | 9,487.50 | 0 | 9,487.50 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011184 |
0 | ... | ... | 9,287.50 | 0 | 9,287.50 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011476 |
0 | ... | ... | 9,087.50 | 0 | 9,087.50 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011767 |
0 | ... | ... | 8,887.50 | 0 | 8,887.50 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012058 |
0 | ... | ... | 8,687.50 | 0 | 8,687.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012349 |
0 | ... | ... | 8,487.50 | 0 | 8,487.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.01264 |
0 | ... | ... | 8,287.50 | 0 | 8,287.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012931 |
0 | ... | ... | 8,087.50 | 0 | 8,087.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013222 |
0 | ... | ... | 7,887.50 | 0 | 7,887.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013513 |
0 | ... | ... | 7,687.50 | 0 | 7,687.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013804 |
0 | ... | ... | 7,487.50 | 0 | 7,487.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014095 |
0 | ... | ... | 7,287.50 | 0 | 7,287.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014386 |
0 | ... | ... | 7,087.50 | 0 | 7,087.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014677 |
0 | ... | ... | 6,887.50 | 0 | 6,887.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014968 |
0 | ... | ... | 6,687.50 | 0 | 6,687.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015259 |
0 | ... | ... | 6,487.50 | 0 | 6,487.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.01555 |
0 | ... | ... | 6,287.50 | 0 | 6,287.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015841 |
0 | ... | ... | 6,087.50 | 0 | 6,087.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016132 |
0 | ... | ... | 5,887.50 | 0 | 5,887.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016423 |
0 | ... | ... | 5,687.50 | 0 | 5,687.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016714 |
0 | ... | ... | 5,487.50 | 0 | 5,487.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.017006 |
0 | ... | ... | 5,287.50 | 0 | 5,287.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017297 |
0 | ... | ... | 5,087.50 | 0 | 5,087.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017588 |
0 | ... | ... | 4,887.50 | 0 | 4,887.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017879 |
0 | ... | ... | 4,687.50 | 0 | 4,687.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.01817 |
0 | ... | ... | 4,487.50 | 0 | 4,487.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018461 |
0 | ... | ... | 4,287.50 | 0 | 4,287.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018752 |
0 | ... | ... | 4,087.50 | 0 | 4,087.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019043 |
0 | ... | ... | 3,887.50 | 0 | 3,887.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019334 |
0 | ... | ... | 3,687.50 | 0 | 3,687.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019625 |
0 | ... | ... | 3,487.50 | 0 | 3,487.50 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019916 |
0 | ... | ... | 3,287.50 | 0 | 3,287.50 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020207 |
0 | ... | ... | 3,087.50 | 0 | 3,087.50 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020498 |
0 | ... | ... | 2,887.50 | 0 | 2,887.50 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020789 |
0 | ... | ... | 2,687.50 | 0 | 2,687.50 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.02108 |
0 | ... | ... | 2,487.50 | 0 | 2,487.50 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021371 |
0 | ... | ... | 2,287.50 | 0 | 2,287.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021662 |
0 | ... | ... | 2,087.50 | 0 | 2,087.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021953 |
0 | ... | ... | 1,887.50 | 0 | 1,887.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022244 |
0 | ... | ... | 1,687.50 | 0 | 1,687.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.022536 |
0 | ... | ... | 1,487.50 | 0 | 1,487.50 | 17600 | 2.50 | 0 | 2.50 | ... | ... | 0.022827 |
0 | ... | ... | 1,287.50 | 0 | 1,287.50 | 17800 | 2.50 | 0 | 2.50 | ... | ... | 0.023118 |
0 | ... | ... | 1,087.50 | 0 | 1,087.50 | 18000 | 2.50 | 0 | 2.50 | ... | ... | 0.023409 |
0 | ... | ... | 887.50 | 0 | 887.50 | 18200 | 2.50 | 0 | 2.50 | ... | ... | 0.0237 |
0 | ... | ... | 687.50 | 0 | 687.50 | 18400 | 2.50 | 0 | 2.50 | ... | ... | 0.023991 |
-0.000481 | ... | ... | 487.50 | 0 | 487.50 | 18600 | 2.50 | 0 | 2.50 | ... | ... | 0.024282 |
-0.000442 | ... | ... | 300 | 0 | 300 | 18800 | 15 | 0 | 15 | ... | ... | 0.024573 |
-0.000407 | ... | ... | 147.50 | 0 | 147.50 | 19000 | 62.50 | 0 | 62.50 | ... | ... | 0.024864 |
-0.000375 | ... | ... | 62.50 | 0 | 62.50 | 19200 | 177.50 | 0 | 177.50 | ... | ... | 0.025155 |
-0.000345 | ... | ... | 17.50 | 0 | 17.50 | 19400 | 332.50 | 0 | 332.50 | ... | ... | 0.025446 |
-0.000318 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 517.50 | 0 | 517.50 | ... | ... | 0.025737 |
-0.000293 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 717.50 | 0 | 717.50 | ... | ... | 0.026028 |
-0.00027 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 917.50 | 0 | 917.50 | ... | ... | 0.026319 |
-0.00025 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,117.50 | 0 | 1,117.50 | ... | ... | 0.02661 |
-0.00023 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,317.50 | 0 | 1,317.50 | ... | ... | 0.026901 |
-0.000213 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,517.50 | 0 | 1,517.50 | ... | ... | 0.027192 |
-0.000197 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,717.50 | 0 | 1,717.50 | ... | ... | 0.027483 |
-0.000182 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,917.50 | 0 | 1,917.50 | ... | ... | 0.027775 |
-0.000168 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,117.50 | 0 | 2,117.50 | ... | ... | 0.028066 |
-0.000155 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,317.50 | 0 | 2,317.50 | ... | ... | 0.028357 |
-0.000144 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,517.50 | 0 | 2,517.50 | ... | ... | 0.028648 |
-0.000133 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,717.50 | 0 | 2,717.50 | ... | ... | 0.028939 |
-0.000123 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,917.50 | 0 | 2,917.50 | ... | ... | 0.029106 |
-0.000114 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,117.50 | 0 | 3,117.50 | ... | ... | 0.029407 |
-0.000106 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,317.50 | 0 | 3,317.50 | ... | ... | 0.029706 |
-0.000098 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,517.50 | 0 | 3,517.50 | ... | ... | 0.030005 |
-0.000091 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,717.50 | 0 | 3,717.50 | ... | ... | 0.030303 |
-0.000085 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,917.50 | 0 | 3,917.50 | ... | ... | 0.030685 |
-0.000079 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,117.50 | 0 | 4,117.50 | ... | ... | 0.030976 |
-0.000073 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,317.50 | 0 | 4,317.50 | ... | ... | 0.031267 |
-0.000068 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,517.50 | 0 | 4,517.50 | ... | ... | 0.031558 |
-0.000063 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,717.50 | 0 | 4,717.50 | ... | ... | 0.031849 |
-0.000059 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,917.50 | 0 | 4,917.50 | ... | ... | 0.03214 |
-0.000054 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,117.50 | 0 | 5,117.50 | ... | ... | 0.032431 |
-0.000051 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,317.50 | 0 | 5,317.50 | ... | ... | 0.032722 |
-0.000047 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,517.50 | 0 | 5,517.50 | ... | ... | 0.033013 |
-0.000044 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,717.50 | 0 | 5,717.50 | ... | ... | 0.033305 |
-0.000041 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,917.50 | 0 | 5,917.50 | ... | ... | 0.033596 |
-0.000038 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,117.50 | 0 | 6,117.50 | ... | ... | 0.033887 |
-0.000035 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,317.50 | 0 | 6,317.50 | ... | ... | 0.034178 |
-0.000033 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,517.50 | 0 | 6,517.50 | ... | ... | 0.034469 |
-0.000031 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,717.50 | 0 | 6,717.50 | ... | ... | 0.03476 |
-0.000029 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,917.50 | 0 | 6,917.50 | ... | ... | 0.035051 |
-0.000027 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,117.50 | 0 | 7,117.50 | ... | ... | 0.035342 |
-0.000025 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,317.50 | 0 | 7,317.50 | ... | ... | 0.035633 |
-0.000023 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,517.50 | 0 | 7,517.50 | ... | ... | 0.035924 |
-0.000022 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,717.50 | 0 | 7,717.50 | ... | ... | 0.036193 |
-0.00002 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,917.50 | 0 | 7,917.50 | ... | ... | 0.036486 |
-0.000019 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,117.50 | 0 | 8,117.50 | ... | ... | 0.036778 |
-0.000018 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,317.50 | 0 | 8,317.50 | ... | ... | 0.03707 |
-0.000017 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,517.50 | 0 | 8,517.50 | ... | ... | 0.037363 |
-0.000016 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,717.50 | 0 | 8,717.50 | ... | ... | 0.037655 |
-0.000015 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,917.50 | 0 | 8,917.50 | ... | ... | 0.037947 |
-0.000014 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,117.50 | 0 | 9,117.50 | ... | ... | 0.038239 |
-0.000013 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,317.50 | 0 | 9,317.50 | ... | ... | 0.038531 |
-0.000012 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,517.50 | 0 | 9,517.50 | ... | ... | 0.038823 |
-0.000011 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,717.50 | 0 | 9,717.50 | ... | ... | 0.039114 |
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.