Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.006296 | ... | ... | 59 | 0 | 59 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.066867 |
0.006084 | ... | ... | 57 | 0 | 57 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.066596 |
0.005871 | ... | ... | 55 | 0 | 55 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.066301 |
0.005658 | ... | ... | 53 | 0 | 53 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.065989 |
0.005446 | ... | ... | 51 | 0 | 51 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.065665 |
0.005233 | ... | ... | 49 | 0 | 49 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.065314 |
0.00502 | ... | ... | 47 | 0 | 47 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.064947 |
0.004807 | ... | ... | 45 | 0 | 45 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.064564 |
0.004595 | ... | ... | 43 | 0 | 43 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.06415 |
0.004382 | ... | ... | 41 | 0 | 41 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.063717 |
0.004169 | ... | ... | 39 | 0 | 39 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.063262 |
0.003957 | ... | ... | 37 | 0 | 37 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.062771 |
0.003744 | ... | ... | 35 | 0 | 35 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.062263 |
0.003531 | ... | ... | 33 | 0 | 33 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.061717 |
0.003318 | ... | ... | 31 | 0 | 31 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.061136 |
0.003212 | ... | ... | 30 | 0 | 30 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.060834 |
0.003106 | ... | ... | 29 | 0 | 29 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.060514 |
0.002999 | ... | ... | 28 | 0 | 28 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.060182 |
0.002893 | ... | ... | 27 | 0 | 27 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.059846 |
0.002787 | ... | ... | 26 | 0 | 26 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.0595 |
0.00268 | ... | ... | 25 | 0 | 25 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.059133 |
0.002574 | ... | ... | 24 | 0 | 24 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.05875 |
0.002468 | ... | ... | 23 | 0 | 23 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.058353 |
0.002361 | ... | ... | 22 | 0 | 22 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.057941 |
0.002255 | ... | ... | 21 | 0 | 21 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.057507 |
0.002148 | ... | ... | 20 | 0 | 20 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.057055 |
0.002042 | ... | ... | 19 | 0 | 19 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.056585 |
0.001936 | ... | ... | 18 | 0 | 18 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.056075 |
0.001829 | ... | ... | 17 | 0 | 17 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.05555 |
0.001723 | ... | ... | 16 | 0 | 16 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.054998 |
0.001617 | ... | ... | 15 | 0 | 15 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.054397 |
0.00151 | ... | ... | 14 | 0 | 14 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.053771 |
0.001404 | ... | ... | 13 | 0 | 13 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.053093 |
0.001298 | ... | ... | 12 | 0 | 12 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.052363 |
0.001191 | 10.750 | 10.725 | 11 | 0 | 11 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.051578 |
0.001085 | ... | ... | 10 | 0 | 10 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.050723 |
0.000978 | 8.925 | 8.925 | 9 | 0 | 9 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.04978 |
0.000872 | ... | ... | 8 | 0 | 8 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.048733 |
-0.437495 | 7.500 | 7.425 | 7 | 0.425 | 7.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.047563 |
0.000659 | ... | ... | 6 | 0 | 6 | 91000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.046227 |
-0.487548 | 5.500 | 5.325 | 5 | 0.500 | 5.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.044666 |
0.000447 | ... | ... | 4.025 | -0.025 | 4 | 93000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.042789 |
-0.259427 | 3.675 | 3.300 | 3 | 0.350 | 3.350 | 94000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.069366 |
0.000234 | ... | ... | 2.025 | 0 | 2.025 | 95000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.063423 |
-0.271327 | 1.450 | 1.450 | 1.050 | 0.400 | 1.450 | 96000 | 0.013 | -0.038 | 0.050 | 0.013 | 0.013 | -0.032392 |
-0.191887 | 0.525 | 0.500 | 0.250 | 0.250 | 0.500 | 97000 | 0.100 | -0.150 | 0.250 | 0.100 | 0.050 | -0.083116 |
-0.079315 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 98000 | 1.050 | -0.025 | 1.075 | 1.200 | 1.050 | -0.238914 |
-0.035641 | 0.025 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 2 | -0.025 | 2.025 | 2.200 | 2.050 | -0.265248 |
-0.039315 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 100000 | 3 | 0 | 3 | ... | ... | -0.304568 |
-0.041927 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 4 | 0 | 4 | ... | ... | -0.334173 |
-0.04396 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 5 | 0 | 5 | ... | ... | -0.358069 |
-0.045627 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 6 | 0 | 6 | ... | ... | -0.378192 |
-0.047048 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 7 | 0 | 7 | ... | ... | -0.395608 |
-0.048285 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 8 | 0 | 8 | ... | ... | -0.410989 |
-0.049382 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 9 | 0 | 9 | ... | ... | -0.424782 |
-0.050354 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 10 | 0 | 10 | ... | ... | -0.437298 |
-0.051248 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 11 | 0 | 11 | ... | ... | -0.448754 |
-0.05206 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 12 | 0 | 12 | ... | ... | -0.459339 |
-0.052811 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 13 | 0 | 13 | ... | ... | -0.469169 |
-0.05351 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 14 | 0 | 14 | ... | ... | -0.478357 |
-0.054155 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 15 | 0 | 15 | ... | ... | -0.48698 |
-0.054768 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 16 | 0 | 16 | ... | ... | -0.495113 |
-0.055344 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17 | 0 | 17 | ... | ... | -0.502806 |
-0.055876 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18 | 0 | 18 | ... | ... | -0.510109 |
-0.056395 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19 | 0 | 19 | ... | ... | -0.517063 |
-0.056886 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20 | 0 | 20 | ... | ... | -0.523697 |
-0.05734 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21 | 0 | 21 | ... | ... | -0.530046 |
-0.057782 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22 | 0 | 22 | ... | ... | -0.536132 |
-0.058216 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23 | 0 | 23 | ... | ... | -0.541977 |
-0.058619 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24 | 0 | 24 | ... | ... | -0.547602 |
-0.059003 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25 | 0 | 25 | ... | ... | -0.553024 |
-0.059375 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26 | 0 | 26 | ... | ... | -0.558254 |
-0.059743 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27 | 0 | 27 | ... | ... | -0.563311 |
-0.06009 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 28 | 0 | 28 | ... | ... | -0.568207 |
-0.060424 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29 | 0 | 29 | ... | ... | -0.572949 |
-0.061064 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31 | 0 | 31 | ... | ... | -0.582012 |
-0.06166 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33 | 0 | 33 | ... | ... | -0.590577 |
-0.062226 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35 | 0 | 35 | ... | ... | -0.598692 |
-0.062767 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37 | 0 | 37 | ... | ... | -0.606414 |
-0.063265 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39 | 0 | 39 | ... | ... | -0.61377 |
-0.063741 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41 | 0 | 41 | ... | ... | -0.620806 |
-0.064209 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43 | 0 | 43 | ... | ... | -0.627552 |
-0.064647 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45 | 0 | 45 | ... | ... | -0.634021 |
-0.065061 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47 | 0 | 47 | ... | ... | -0.640248 |
-0.065461 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49 | 0 | 49 | ... | ... | -0.646251 |
-0.065849 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 51 | 0 | 51 | ... | ... | -0.652038 |
-0.066218 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 53 | 0 | 53 | ... | ... | -0.657636 |
-0.066574 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 55 | 0 | 55 | ... | ... | -0.663059 |
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.