Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0 | ... | ... | 11,600 | 0 | 11,600 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0.008255 |
0 | ... | ... | 11,400 | 0 | 11,400 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0.008545 |
0 | ... | ... | 11,200 | 0 | 11,200 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0.008836 |
0 | ... | ... | 11,000 | 0 | 11,000 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0.009126 |
0 | ... | ... | 10,800 | 0 | 10,800 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0.009417 |
0 | ... | ... | 10,600 | 0 | 10,600 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0.009707 |
0 | ... | ... | 10,400 | 0 | 10,400 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0.009998 |
0 | ... | ... | 10,200 | 0 | 10,200 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0.010288 |
0 | ... | ... | 10,000 | 0 | 10,000 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0.010579 |
0 | ... | ... | 9,800 | 0 | 9,800 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0.010869 |
0 | ... | ... | 9,600 | 0 | 9,600 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0.01116 |
0 | ... | ... | 9,400 | 0 | 9,400 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0.01145 |
0 | ... | ... | 9,200 | 0 | 9,200 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0.011741 |
0 | ... | ... | 9,000 | 0 | 9,000 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0.012031 |
0 | ... | ... | 8,802.50 | 0 | 8,802.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0.012322 |
0 | ... | ... | 8,602.50 | 0 | 8,602.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0.012612 |
0 | ... | ... | 8,402.50 | 0 | 8,402.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0.012903 |
0 | ... | ... | 8,202.50 | 0 | 8,202.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0.013193 |
0 | ... | ... | 8,002.50 | 0 | 8,002.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0.013484 |
0 | ... | ... | 7,802.50 | 0 | 7,802.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0.013774 |
0 | ... | ... | 7,602.50 | 0 | 7,602.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0.014065 |
0 | ... | ... | 7,402.50 | 0 | 7,402.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0.014355 |
0 | ... | ... | 7,202.50 | 0 | 7,202.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0.014646 |
0 | ... | ... | 7,002.50 | 0 | 7,002.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0.014936 |
0 | ... | ... | 6,802.50 | 0 | 6,802.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0.015227 |
0 | ... | ... | 6,602.50 | 0 | 6,602.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0.015517 |
0 | ... | ... | 6,402.50 | 0 | 6,402.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0.015808 |
0 | ... | ... | 6,202.50 | 0 | 6,202.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0.016098 |
0 | ... | ... | 6,002.50 | 0 | 6,002.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0.016389 |
0 | ... | ... | 5,802.50 | 0 | 5,802.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0.016679 |
0 | ... | ... | 5,602.50 | 0 | 5,602.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0.01697 |
0 | ... | ... | 5,402.50 | 0 | 5,402.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0.01726 |
0 | ... | ... | 5,202.50 | 0 | 5,202.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0.017551 |
0 | ... | ... | 5,002.50 | 0 | 5,002.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0.017841 |
0 | ... | ... | 4,802.50 | 0 | 4,802.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0.018132 |
0 | ... | ... | 4,602.50 | 0 | 4,602.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0.018422 |
0 | ... | ... | 4,402.50 | 0 | 4,402.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0.018713 |
0 | ... | ... | 4,202.50 | 0 | 4,202.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0.019003 |
0 | ... | ... | 4,002.50 | 0 | 4,002.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0.019294 |
0 | ... | ... | 3,802.50 | 0 | 3,802.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0.019584 |
0 | ... | ... | 3,602.50 | 0 | 3,602.50 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0.019875 |
0 | ... | ... | 3,402.50 | 0 | 3,402.50 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0.020165 |
0 | ... | ... | 3,202.50 | 0 | 3,202.50 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0.020456 |
0 | ... | ... | 3,002.50 | 0 | 3,002.50 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0.020746 |
0 | ... | ... | 2,802.50 | 0 | 2,802.50 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0.021037 |
0 | ... | ... | 2,602.50 | 0 | 2,602.50 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0.021327 |
0 | ... | ... | 2,402.50 | 0 | 2,402.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0.021618 |
0 | ... | ... | 2,202.50 | 0 | 2,202.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0.021908 |
0 | ... | ... | 2,002.50 | 0 | 2,002.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0.022199 |
0 | ... | ... | 1,802.50 | 0 | 1,802.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0.02249 |
0 | ... | ... | 1,602.50 | 0 | 1,602.50 | 17600 | 2.50 | 0 | 2.50 | ... | ... | 0.02278 |
0 | ... | ... | 1,402.50 | 0 | 1,402.50 | 17800 | 2.50 | 0 | 2.50 | ... | ... | 0.023071 |
0 | ... | ... | 1,202.50 | 0 | 1,202.50 | 18000 | 2.50 | 0 | 2.50 | ... | ... | 0.023361 |
0 | ... | ... | 1,002.50 | 0 | 1,002.50 | 18200 | 2.50 | 0 | 2.50 | ... | ... | 0.023652 |
0 | ... | ... | 802.50 | 0 | 802.50 | 18400 | 2.50 | 0 | 2.50 | ... | ... | 0.023942 |
-0.000487 | ... | ... | 607.50 | 0 | 607.50 | 18600 | 7.50 | 0 | 7.50 | ... | ... | 0.024233 |
-0.000448 | ... | ... | 420 | 0 | 420 | 18800 | 22.50 | 0 | 22.50 | ... | ... | 0.024523 |
-0.000412 | ... | ... | 262.50 | 0 | 262.50 | 19000 | 62.50 | 0 | 62.50 | ... | ... | 0.024814 |
-0.000379 | ... | ... | 155 | 0 | 155 | 19200 | 155 | 0 | 155 | ... | ... | 0.025104 |
-0.000349 | ... | ... | 75 | 0 | 75 | 19400 | 275 | 0 | 275 | ... | ... | 0.025395 |
-0.000322 | ... | ... | 32.50 | 0 | 32.50 | 19600 | 432.50 | 0 | 432.50 | ... | ... | 0.025685 |
-0.000297 | ... | ... | 10 | 0 | 10 | 19800 | 610 | 0 | 610 | ... | ... | 0.025976 |
-0.000274 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 802.50 | 0 | 802.50 | ... | ... | 0.026266 |
-0.000253 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,002.50 | 0 | 1,002.50 | ... | ... | 0.026557 |
-0.000233 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,202.50 | 0 | 1,202.50 | ... | ... | 0.026847 |
-0.000215 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,402.50 | 0 | 1,402.50 | ... | ... | 0.027138 |
-0.000199 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,602.50 | 0 | 1,602.50 | ... | ... | 0.027428 |
-0.000184 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,802.50 | 0 | 1,802.50 | ... | ... | 0.027719 |
-0.00017 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,002.50 | 0 | 2,002.50 | ... | ... | 0.028009 |
-0.000157 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,202.50 | 0 | 2,202.50 | ... | ... | 0.0283 |
-0.000146 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,402.50 | 0 | 2,402.50 | ... | ... | 0.02859 |
-0.000135 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,602.50 | 0 | 2,602.50 | ... | ... | 0.028881 |
-0.000125 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,802.50 | 0 | 2,802.50 | ... | ... | 0.029046 |
-0.000116 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,002.50 | 0 | 3,002.50 | ... | ... | 0.029346 |
-0.000107 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,202.50 | 0 | 3,202.50 | ... | ... | 0.029645 |
-0.000099 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,402.50 | 0 | 3,402.50 | ... | ... | 0.029943 |
-0.000092 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,602.50 | 0 | 3,602.50 | ... | ... | 0.030241 |
-0.000086 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,802.50 | 0 | 3,802.50 | ... | ... | 0.030624 |
-0.000079 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,002.50 | 0 | 4,002.50 | ... | ... | 0.030914 |
-0.000074 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,202.50 | 0 | 4,202.50 | ... | ... | 0.031205 |
-0.000069 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,402.50 | 0 | 4,402.50 | ... | ... | 0.031495 |
-0.000064 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,602.50 | 0 | 4,602.50 | ... | ... | 0.031786 |
-0.000059 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,802.50 | 0 | 4,802.50 | ... | ... | 0.032076 |
-0.000055 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,002.50 | 0 | 5,002.50 | ... | ... | 0.032367 |
-0.000051 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,202.50 | 0 | 5,202.50 | ... | ... | 0.032657 |
-0.000048 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,402.50 | 0 | 5,402.50 | ... | ... | 0.032948 |
-0.000044 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,602.50 | 0 | 5,602.50 | ... | ... | 0.033238 |
-0.000041 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,802.50 | 0 | 5,802.50 | ... | ... | 0.033529 |
-0.000039 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,002.50 | 0 | 6,002.50 | ... | ... | 0.033819 |
-0.000036 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,202.50 | 0 | 6,202.50 | ... | ... | 0.03411 |
-0.000033 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,402.50 | 0 | 6,402.50 | ... | ... | 0.0344 |
-0.000031 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,602.50 | 0 | 6,602.50 | ... | ... | 0.034691 |
-0.000029 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,802.50 | 0 | 6,802.50 | ... | ... | 0.034981 |
-0.000027 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,002.50 | 0 | 7,002.50 | ... | ... | 0.035272 |
-0.000025 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,202.50 | 0 | 7,202.50 | ... | ... | 0.035562 |
-0.000024 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,402.50 | 0 | 7,402.50 | ... | ... | 0.035853 |
-0.000022 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,602.50 | 0 | 7,602.50 | ... | ... | 0.036121 |
-0.000021 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,802.50 | 0 | 7,802.50 | ... | ... | 0.036413 |
-0.000019 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,002.50 | 0 | 8,002.50 | ... | ... | 0.036705 |
-0.000018 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,202.50 | 0 | 8,202.50 | ... | ... | 0.036997 |
-0.000017 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,402.50 | 0 | 8,402.50 | ... | ... | 0.037288 |
-0.000016 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,602.50 | 0 | 8,602.50 | ... | ... | 0.03758 |
-0.000015 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,802.50 | 0 | 8,802.50 | ... | ... | 0.037872 |
-0.000014 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,000 | 0 | 9,000 | ... | ... | 0.038163 |
-0.000013 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,200 | 0 | 9,200 | ... | ... | 0.038454 |
-0.000012 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,400 | 0 | 9,400 | ... | ... | 0.038746 |
-0.000011 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,600 | 0 | 9,600 | ... | ... | 0.039037 |
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.