Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,600 | -112.50 | 11,487.50 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008267 |
0 | ... | ... | 11,400 | -112.50 | 11,287.50 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008558 |
0 | ... | ... | 11,200 | -112.50 | 11,087.50 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008848 |
0 | ... | ... | 11,000 | -112.50 | 10,887.50 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009139 |
0 | ... | ... | 10,800 | -112.50 | 10,687.50 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009429 |
0 | ... | ... | 10,600 | -112.50 | 10,487.50 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.00972 |
0 | ... | ... | 10,400 | -112.50 | 10,287.50 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.01001 |
0 | ... | ... | 10,200 | -112.50 | 10,087.50 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010301 |
0 | ... | ... | 10,000 | -112.50 | 9,887.50 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010591 |
0 | ... | ... | 9,800 | -112.50 | 9,687.50 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010882 |
0 | ... | ... | 9,600 | -112.50 | 9,487.50 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.011172 |
0 | ... | ... | 9,400 | -112.50 | 9,287.50 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.011463 |
0 | ... | ... | 9,200 | -112.50 | 9,087.50 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011753 |
0 | ... | ... | 9,000 | -112.50 | 8,887.50 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012044 |
0 | ... | ... | 8,802.50 | -115 | 8,687.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012334 |
0 | ... | ... | 8,602.50 | -115 | 8,487.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012625 |
0 | ... | ... | 8,402.50 | -115 | 8,287.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012915 |
0 | ... | ... | 8,202.50 | -115 | 8,087.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013206 |
0 | ... | ... | 8,002.50 | -115 | 7,887.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013496 |
0 | ... | ... | 7,802.50 | -115 | 7,687.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013787 |
0 | ... | ... | 7,602.50 | -115 | 7,487.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014077 |
0 | ... | ... | 7,402.50 | -115 | 7,287.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014368 |
0 | ... | ... | 7,202.50 | -115 | 7,087.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014658 |
0 | ... | ... | 7,002.50 | -115 | 6,887.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014949 |
0 | ... | ... | 6,802.50 | -115 | 6,687.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015239 |
0 | ... | ... | 6,602.50 | -115 | 6,487.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.01553 |
0 | ... | ... | 6,402.50 | -115 | 6,287.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.01582 |
0 | ... | ... | 6,202.50 | -115 | 6,087.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016111 |
0 | ... | ... | 6,002.50 | -115 | 5,887.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016401 |
0 | ... | ... | 5,802.50 | -115 | 5,687.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016692 |
0 | ... | ... | 5,602.50 | -115 | 5,487.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.016982 |
0 | ... | ... | 5,402.50 | -115 | 5,287.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.017273 |
0 | ... | ... | 5,202.50 | -115 | 5,087.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017563 |
0 | ... | ... | 5,002.50 | -115 | 4,887.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017854 |
0 | ... | ... | 4,802.50 | -115 | 4,687.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018144 |
0 | ... | ... | 4,602.50 | -115 | 4,487.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018435 |
0 | ... | ... | 4,402.50 | -115 | 4,287.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018725 |
0 | ... | ... | 4,202.50 | -115 | 4,087.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019016 |
0 | ... | ... | 4,002.50 | -115 | 3,887.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019306 |
0 | ... | ... | 3,802.50 | -115 | 3,687.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019597 |
0 | ... | ... | 3,602.50 | -115 | 3,487.50 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019887 |
0 | ... | ... | 3,402.50 | -115 | 3,287.50 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020178 |
0 | ... | ... | 3,202.50 | -115 | 3,087.50 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020468 |
0 | ... | ... | 3,002.50 | -115 | 2,887.50 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020759 |
0 | ... | ... | 2,802.50 | -115 | 2,687.50 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021049 |
0 | ... | ... | 2,602.50 | -115 | 2,487.50 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.02134 |
0 | ... | ... | 2,402.50 | -115 | 2,287.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.02163 |
0 | ... | ... | 2,202.50 | -115 | 2,087.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021921 |
0 | ... | ... | 2,002.50 | -115 | 1,887.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022211 |
0 | ... | ... | 1,802.50 | -115 | 1,687.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.022502 |
0 | ... | ... | 1,602.50 | -115 | 1,487.50 | 17600 | 2.50 | 0 | 2.50 | ... | ... | 0.022792 |
0 | ... | ... | 1,402.50 | -115 | 1,287.50 | 17800 | 2.50 | 0 | 2.50 | ... | ... | 0.023083 |
0 | ... | ... | 1,202.50 | -115 | 1,087.50 | 18000 | 2.50 | 0 | 2.50 | ... | ... | 0.023373 |
0 | ... | ... | 1,002.50 | -115 | 887.50 | 18200 | 2.50 | 0 | 2.50 | ... | ... | 0.023664 |
-0.000509 | ... | ... | 802.50 | -115 | 687.50 | 18400 | 2.50 | 0 | 2.50 | ... | ... | 0.023954 |
-0.000468 | ... | ... | 607.50 | -120 | 487.50 | 18600 | 2.50 | -5 | 7.50 | ... | ... | 0.024245 |
-0.00043 | ... | ... | 420 | -120 | 300 | 18800 | 15 | -7.50 | 22.50 | ... | ... | 0.024535 |
-0.000396 | ... | ... | 262.50 | -115 | 147.50 | 19000 | 62.50 | 0 | 62.50 | ... | ... | 0.024826 |
-0.000364 | ... | ... | 155 | -92.50 | 62.50 | 19200 | 177.50 | 22.50 | 155 | ... | ... | 0.025116 |
-0.000336 | ... | ... | 75 | -57.50 | 17.50 | 19400 | 332.50 | 57.50 | 275 | ... | ... | 0.025407 |
-0.000309 | ... | ... | 32.50 | -30 | 2.50 | 19600 | 517.50 | 85 | 432.50 | ... | ... | 0.025697 |
-0.000285 | ... | ... | 10 | -7.50 | 2.50 | 19800 | 717.50 | 107.50 | 610 | ... | ... | 0.025988 |
-0.000263 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 917.50 | 115 | 802.50 | ... | ... | 0.026278 |
-0.000243 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,117.50 | 115 | 1,002.50 | ... | ... | 0.026569 |
-0.000224 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,317.50 | 115 | 1,202.50 | ... | ... | 0.026859 |
-0.000207 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,517.50 | 115 | 1,402.50 | ... | ... | 0.02715 |
-0.000191 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,717.50 | 115 | 1,602.50 | ... | ... | 0.02744 |
-0.000177 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,917.50 | 115 | 1,802.50 | ... | ... | 0.027731 |
-0.000163 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,117.50 | 115 | 2,002.50 | ... | ... | 0.028021 |
-0.000151 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,317.50 | 115 | 2,202.50 | ... | ... | 0.028312 |
-0.00014 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,517.50 | 115 | 2,402.50 | ... | ... | 0.028602 |
-0.000129 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,717.50 | 115 | 2,602.50 | ... | ... | 0.028893 |
-0.00012 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,917.50 | 115 | 2,802.50 | ... | ... | 0.029064 |
-0.000111 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,117.50 | 115 | 3,002.50 | ... | ... | 0.029363 |
-0.000103 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,317.50 | 115 | 3,202.50 | ... | ... | 0.029662 |
-0.000095 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,517.50 | 115 | 3,402.50 | ... | ... | 0.02996 |
-0.000088 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,717.50 | 115 | 3,602.50 | ... | ... | 0.030257 |
-0.000082 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,917.50 | 115 | 3,802.50 | ... | ... | 0.030636 |
-0.000076 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,117.50 | 115 | 4,002.50 | ... | ... | 0.030927 |
-0.000071 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,317.50 | 115 | 4,202.50 | ... | ... | 0.031217 |
-0.000066 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,517.50 | 115 | 4,402.50 | ... | ... | 0.031508 |
-0.000061 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,717.50 | 115 | 4,602.50 | ... | ... | 0.031798 |
-0.000057 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,917.50 | 115 | 4,802.50 | ... | ... | 0.032089 |
-0.000053 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,117.50 | 115 | 5,002.50 | ... | ... | 0.032379 |
-0.000049 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,317.50 | 115 | 5,202.50 | ... | ... | 0.03267 |
-0.000046 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,517.50 | 115 | 5,402.50 | ... | ... | 0.03296 |
-0.000043 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,717.50 | 115 | 5,602.50 | ... | ... | 0.033251 |
-0.00004 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,917.50 | 115 | 5,802.50 | ... | ... | 0.033541 |
-0.000037 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,117.50 | 115 | 6,002.50 | ... | ... | 0.033832 |
-0.000034 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,317.50 | 115 | 6,202.50 | ... | ... | 0.034122 |
-0.000032 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,517.50 | 115 | 6,402.50 | ... | ... | 0.034413 |
-0.00003 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,717.50 | 115 | 6,602.50 | ... | ... | 0.034703 |
-0.000028 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,917.50 | 115 | 6,802.50 | ... | ... | 0.034994 |
-0.000026 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,117.50 | 115 | 7,002.50 | ... | ... | 0.035284 |
-0.000024 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,317.50 | 115 | 7,202.50 | ... | ... | 0.035575 |
-0.000023 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,517.50 | 115 | 7,402.50 | ... | ... | 0.035842 |
-0.000021 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,717.50 | 115 | 7,602.50 | ... | ... | 0.036134 |
-0.00002 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,917.50 | 115 | 7,802.50 | ... | ... | 0.036426 |
-0.000018 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,117.50 | 115 | 8,002.50 | ... | ... | 0.036718 |
-0.000017 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,317.50 | 115 | 8,202.50 | ... | ... | 0.03701 |
-0.000016 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,517.50 | 115 | 8,402.50 | ... | ... | 0.037301 |
-0.000015 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,717.50 | 115 | 8,602.50 | ... | ... | 0.037593 |
-0.000014 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,917.50 | 115 | 8,802.50 | ... | ... | 0.037885 |
-0.000013 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,117.50 | 117.50 | 9,000 | ... | ... | 0.038176 |
-0.000012 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,317.50 | 117.50 | 9,200 | ... | ... | 0.038467 |
-0.000012 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,517.50 | 117.50 | 9,400 | ... | ... | 0.038759 |
-0.000011 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,717.50 | 117.50 | 9,600 | ... | ... | 0.03905 |
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.