Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.002039 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000525 |
0.002205 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000583 |
0.002392 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000651 |
0.002603 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000731 |
0.002842 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000826 |
0.003117 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00094 |
0.003434 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001078 |
0.003804 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00125 |
0.00424 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001467 |
0.004754 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.002431 |
0.005368 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.00383 |
0.006091 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'5 | 0'0 | 0'5 | 1'0 | 0'5 | 0.004981 |
0.006969 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'0 | 0'1 | 0'7 | 1'5 | 1'0 | 0.006869 |
0.007963 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'6 | 0'3 | 1'3 | 2'3 | 1'4 | 0.009124 |
0.008802 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.011021 |
0.009045 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'2 | 0'2 | 2'0 | 3'2 | 2'2 | 0.011479 |
0.009299 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'4 | 0'3 | 2'1 | 3'4 | 2'4 | 0.011937 |
0.009491 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 3'1 | 0'6 | 2'3 | 3'3 | 3'1 | 0.012106 |
0.009687 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.013131 |
0.009966 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | 0.013012 |
0.010174 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'3 | 0'3 | 3'0 | 5'0 | 3'0 | 0.013824 |
0.010475 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.014895 |
0.010698 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 4'7 | 1'4 | 3'3 | 4'7 | 4'7 | 0.013503 |
0.010926 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.015947 |
0.011162 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 6'2 | 2'3 | 3'7 | 6'2 | 6'2 | 0.01321 |
0.011405 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 5'4 | 1'3 | 4'1 | 6'7 | 4'5 | 0.014838 |
0.011546 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'7 | 0'3 | 4'4 | 4'7 | 4'7 | 0.016684 |
0.011801 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 6'0 | 1'2 | 4'6 | 7'1 | 6'0 | 0.015701 |
0.011948 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 8'0 | 2'7 | 5'1 | 8'0 | 7'4 | 0.013676 |
0.012098 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | 0.018622 |
0.012371 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 7'2 | 1'4 | 5'6 | 9'1 | 5'6 | 0.01625 |
0.015097 | 12'2 | 11'1 | 14'3 | -2'1 | 12'2 | 4010 | 7'1 | 1'0 | 6'1 | 7'1 | 7'1 | 0.017424 |
0.014115 | 12'4 | 12'4 | 13'7 | -1'3 | 12'4 | 4020 | 7'1 | 0'4 | 6'5 | 9'0 | 7'1 | 0.018495 |
0.012721 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 9'1 | 2'1 | 7'0 | 9'1 | 9'1 | 0.015754 |
0.013726 | 11'7 | 11'4 | 12'5 | -0'6 | 11'7 | 4040 | 8'0 | 0'5 | 7'3 | 11'2 | 8'0 | 0.018859 |
0.016886 | 11'2 | 7'5 | 12'0 | -2'6 | 9'2 | 4050 | 8'4 | 0'6 | 7'6 | 9'7 | 8'4 | 0.018903 |
0.013085 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 10'0 | 1'6 | 8'2 | 10'0 | 10'0 | 0.016924 |
0.0143 | 10'0 | 9'0 | 11'0 | -1'0 | 10'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | 0.017428 |
0.017977 | 7'2 | 7'2 | 10'4 | -3'2 | 7'2 | 4080 | 11'4 | 2'2 | 9'2 | 11'4 | 11'0 | 0.01614 |
0.013185 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 11'3 | 1'5 | 9'6 | 11'6 | 11'3 | 0.017269 |
0.013788 | 9'0 | 6'0 | 9'4 | -0'4 | 9'0 | 4100 | 11'7 | 1'5 | 10'2 | 14'2 | 11'4 | 0.017304 |
0.01325 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 12'1 | 1'3 | 10'6 | 12'1 | 12'1 | 0.017815 |
0.017877 | 5'3 | 5'3 | 8'5 | -3'2 | 5'3 | 4120 | 12'2 | 0'7 | 11'3 | 12'6 | 12'2 | 0.018605 |
0.017652 | 6'7 | 5'0 | 8'1 | -3'1 | 5'0 | 4130 | 13'3 | 1'4 | 11'7 | 13'3 | 13'3 | 0.017375 |
0.013905 | 7'0 | 5'2 | 7'6 | -0'6 | 7'0 | 4140 | 13'6 | 1'2 | 12'4 | 13'6 | 13'6 | 0.017608 |
0.014074 | 6'3 | 6'3 | 7'3 | -1'0 | 6'3 | 4150 | 15'6 | 2'5 | 13'1 | 15'7 | 14'0 | 0.015176 |
0.014392 | 5'5 | 5'5 | 7'0 | -1'3 | 5'5 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.019424 |
0.013381 | 6'0 | 6'0 | 6'5 | -0'5 | 6'0 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.018903 |
0.013379 | 5'4 | 5'4 | 6'2 | -0'6 | 5'4 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.018271 |
0.014922 | 3'5 | 3'5 | 6'0 | -2'3 | 3'5 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.017383 |
0.013587 | 5'4 | 3'3 | 5'6 | -1'4 | 4'2 | 4200 | 17'5 | 1'1 | 16'4 | 19'6 | 17'5 | 0.015585 |
0.014004 | 3'2 | 3'2 | 5'3 | -2'1 | 3'2 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.015185 |
0.012744 | 4'0 | 4'0 | 5'1 | -1'1 | 4'0 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.013684 |
0.012547 | 3'5 | 3'5 | 4'7 | -1'2 | 3'5 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.011638 |
0.012659 | 2'6 | 2'6 | 4'5 | -1'7 | 2'6 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.008195 |
0.012208 | 2'5 | 2'5 | 4'3 | -1'6 | 2'5 | 4250 | 26'6 | 6'5 | 20'1 | 26'6 | 24'2 | 0.009829 |
0.010833 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0 |
0.01061 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0 |
0.010383 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0.01034 | 3'0 | 2'1 | 3'5 | -0'5 | 3'0 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0 |
0.010112 | 3'0 | 2'0 | 3'3 | -0'7 | 2'4 | 4300 | 27'6 | 3'5 | 24'1 | 27'6 | 27'6 | 0.010099 |
0.00976 | 2'3 | 1'7 | 3'2 | -1'3 | 1'7 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0 |
0.009328 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.009088 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.008826 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.008486 | 2'0 | 1'7 | 2'5 | -0'6 | 1'7 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.008313 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.008062 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.007812 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.007564 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.007219 | 1'6 | 1'1 | 2'0 | -0'2 | 1'6 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.007068 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.006873 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.006632 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.006387 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.005799 | 1'1 | 1'1 | 1'4 | -0'3 | 1'1 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.005485 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.004751 | 1'2 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.004195 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.003077 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.002757 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.002492 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.001657 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.001511 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.001686 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.000884 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.000817 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.001105 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.000708 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.000662 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.000622 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.000861 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.000553 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.000523 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.000497 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.000472 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.00045 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.00043 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.000411 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.000293 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.000251 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.00022 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 0 |
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.