Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000062 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00007 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000078 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000087 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000098 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00011 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000125 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000141 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00016 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000183 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00021 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000243 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000261 |
0 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000282 |
0 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000306 |
0 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000331 |
0 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00036 |
0 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000393 |
0 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00043 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000688 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000756 |
0 | 79'0 | 79'0 | 66'7 | 12'1 | 79'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.001016 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.001124 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.001419 |
0 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 0.001857 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 0.000913 |
0 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 0'3 | -0'7 | 1'2 | 1'2 | 0'3 | 0.001781 |
0 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'4 | -1'2 | 1'6 | 1'4 | 0'4 | 0.002291 |
0 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 0'6 | -1'4 | 2'2 | 0'6 | 0'6 | 0.003043 |
0 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'4 | -2'5 | 3'1 | 3'2 | 0'4 | 0.003073 |
0 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 0.003914 |
0 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 0'7 | -4'5 | 5'4 | 5'4 | 0'7 | 0.005146 |
0.00698 | 33'5 | 20'2 | 18'7 | 14'2 | 33'1 | 4150 | 1'3 | -5'7 | 7'2 | 7'2 | 1'2 | 0.006788 |
0.00833 | 27'6 | 15'5 | 15'7 | 11'7 | 27'6 | 4200 | 2'0 | -7'1 | 9'1 | 9'5 | 1'7 | 0.008542 |
0.00881 | 21'7 | 12'6 | 13'2 | 8'5 | 21'7 | 4250 | 2'6 | -8'6 | 11'4 | 11'5 | 2'6 | 0.010422 |
0.012077 | 20'4 | 10'2 | 10'7 | 9'5 | 20'4 | 4300 | 4'1 | -10'0 | 14'1 | 14'4 | 3'5 | 0.012028 |
0.01632 | 15'0 | 8'5 | 8'7 | 6'1 | 15'0 | 4350 | 5'2 | -11'7 | 17'1 | 16'1 | 5'2 | 0.013908 |
0.014435 | 14'4 | 6'5 | 7'2 | 6'6 | 14'0 | 4400 | 7'4 | -12'7 | 20'3 | 20'2 | 7'1 | 0.014471 |
0.014793 | 12'0 | 5'6 | 5'6 | 5'5 | 11'3 | 4450 | 9'7 | -14'1 | 24'0 | 23'3 | 9'7 | 0.014802 |
0.013832 | 9'6 | 4'2 | 4'5 | 5'1 | 9'6 | 4500 | 12'4 | -15'3 | 27'7 | 27'1 | 12'4 | 0.014779 |
0.01398 | 7'4 | 3'4 | 3'6 | 3'4 | 7'2 | 4550 | 26'6 | -5'1 | 31'7 | 29'7 | 26'6 | 0.007125 |
0.012804 | 6'1 | 2'6 | 3'0 | 2'7 | 5'7 | 4600 | 35'2 | -0'7 | 36'1 | 35'2 | 34'0 | 0.005677 |
0.0116 | 4'7 | 2'1 | 2'3 | 2'2 | 4'5 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | 0.005227 |
0.010547 | 3'0 | 1'6 | 2'0 | 1'0 | 3'0 | 4700 | 26'4 | -18'4 | 45'0 | 44'6 | 26'4 | 0.01051 |
0.00893 | 3'0 | 1'4 | 1'5 | 1'3 | 3'0 | 4750 | 37'3 | -12'3 | 49'6 | 37'3 | 37'3 | 0.007123 |
0.007595 | 1'7 | 1'2 | 1'3 | 0'4 | 1'7 | 4800 | 51'5 | -2'6 | 54'3 | 51'5 | 51'5 | 0.004811 |
0.006042 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 0.004246 |
0.005492 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | 0.00397 |
0.004128 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 0.003855 |
0.003662 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | 0.003688 |
0.003283 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | 0.003536 |
0.002544 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 0.00339 |
0.002309 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 0.003264 |
0.00186 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 76'1 | -17'3 | 93'4 | 76'1 | 75'7 | 0.003594 |
0.001707 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.003034 |
0.001574 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 0.00293 |
0.001196 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 0.002834 |
0.001112 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 112'6 | -0'5 | 113'3 | 112'6 | 112'6 | 0.002767 |
0.001037 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.002665 |
0.000971 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.002588 |
0.000912 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.002515 |
0.000859 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.002447 |
0.000812 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.002383 |
0.000769 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.002323 |
0.000494 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.002266 |
0.000469 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.002212 |
0.000425 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.002114 |
0.000389 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 0.001925 |
0.000357 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.001945 |
0.00033 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.001872 |
0.000307 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.001806 |
0.000286 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 0.001745 |
0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 0.001689 |
0.000252 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 0.001637 |
0.000238 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 0.001589 |
0.000225 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 0.001545 |
0.000214 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 0.001504 |
0.000203 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 0.001465 |
0.000194 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 0.001429 |
0.000185 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 0.001395 |
0.000177 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 0.001363 |
0.00017 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 0.001333 |
0.000163 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 0.001305 |
0.000157 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 0.001278 |
0.000151 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 0.001253 |
0.000146 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 0.001229 |
0.000141 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 0.001206 |
0.000136 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 0.001185 |
0.000132 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 0.001164 |
0.000127 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 0.001144 |
0.000124 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 0.001126 |
0.00012 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 0.001108 |
0.000117 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 0.001091 |
0.000113 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 0.001075 |
0.00011 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 0.001059 |
0.000108 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 0.001044 |
0.000105 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 0.00103 |
0.000102 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 0.001016 |
0.0001 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 0.001002 |
0.000098 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 0.00099 |
0.000095 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 0.000977 |
0.000093 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 0.000966 |
0.000091 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 0.000954 |
0.000089 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 0.000943 |
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.