Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000173 | ... | ... | 226'6 | 15'2 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000065 |
0.000187 | ... | ... | 216'6 | 15'2 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000072 |
0.000203 | ... | ... | 206'6 | 15'2 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000081 |
0.000219 | ... | ... | 196'6 | 15'2 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000091 |
0.000237 | ... | ... | 186'6 | 15'2 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000102 |
0.000256 | ... | ... | 176'6 | 15'2 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000115 |
0.000277 | ... | ... | 166'6 | 15'2 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000131 |
0.000298 | ... | ... | 156'6 | 15'2 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000148 |
0.000322 | ... | ... | 146'6 | 15'2 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000169 |
0.000347 | ... | ... | 136'6 | 15'2 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000193 |
0.000374 | ... | ... | 126'6 | 15'2 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000222 |
0.000402 | ... | ... | 116'6 | 15'2 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000258 |
0.000416 | ... | ... | 111'6 | 15'2 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000278 |
0.00043 | ... | ... | 106'6 | 15'2 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000301 |
0.000444 | ... | ... | 101'6 | 15'2 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000326 |
0.000457 | ... | ... | 96'6 | 15'2 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000355 |
0.000469 | ... | ... | 91'6 | 15'2 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000387 |
0.00048 | ... | ... | 86'6 | 15'2 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000423 |
0.000488 | ... | ... | 81'6 | 15'2 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000464 |
0.000491 | ... | ... | 76'7 | 15'1 | 92'0 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.000511 |
0.000489 | ... | ... | 71'7 | 15'1 | 87'0 | 3550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.000566 |
0.000475 | 79'0 | 79'0 | 66'7 | 15'1 | 82'0 | 3600 | 0'1 | -0'2 | 0'3 | ... | ... | 0.000629 |
0.000445 | 77'2 | 77'2 | 62'0 | 15'0 | 77'0 | 3650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.000702 |
0.000386 | ... | ... | 57'1 | 14'7 | 72'0 | 3700 | 0'1 | -0'3 | 0'4 | ... | ... | 0.00079 |
0.000269 | ... | ... | 52'3 | 14'5 | 67'0 | 3750 | 0'1 | -0'5 | 0'6 | ... | ... | 0.000894 |
0 | ... | ... | 47'4 | 14'4 | 62'0 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 0.00102 |
0.001056 | ... | ... | 42'7 | 14'2 | 57'1 | 3850 | 0'2 | -1'0 | 1'2 | 1'2 | 0'3 | 0.001662 |
0.003748 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'2 | -1'4 | 1'6 | 1'4 | 0'3 | 0.001924 |
0.002487 | 47'5 | 47'5 | 34'0 | 13'3 | 47'3 | 3950 | 0'4 | -1'6 | 2'2 | 0'6 | 0'6 | 0.002997 |
0.00331 | ... | ... | 29'6 | 12'6 | 42'4 | 4000 | 0'5 | -2'4 | 3'1 | 3'2 | 0'4 | 0.003812 |
0 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 0.004555 |
0 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'3 | -4'1 | 5'4 | 5'4 | 0'7 | 0.006591 |
0.008187 | 33'5 | 20'2 | 18'7 | 9'7 | 28'6 | 4150 | 1'6 | -5'4 | 7'2 | 7'2 | 1'2 | 0.008234 |
0.01018 | 28'2 | 15'5 | 15'7 | 8'6 | 24'5 | 4200 | 2'5 | -6'4 | 9'1 | 9'5 | 1'7 | 0.010129 |
0.012074 | 21'7 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'5 | -7'7 | 11'4 | 11'5 | 2'6 | 0.012028 |
0.013645 | 20'4 | 10'2 | 10'7 | 6'3 | 17'2 | 4300 | 5'3 | -8'6 | 14'1 | 14'4 | 3'5 | 0.013271 |
0.014747 | 17'3 | 8'5 | 8'7 | 5'2 | 14'1 | 4350 | 7'1 | -10'0 | 17'1 | 16'1 | 5'2 | 0.014444 |
0.01531 | 14'4 | 6'5 | 7'2 | 4'1 | 11'3 | 4400 | 9'2 | -11'1 | 20'3 | 20'2 | 7'1 | 0.015139 |
0.014607 | 12'0 | 5'6 | 5'6 | 3'6 | 9'4 | 4450 | 12'0 | -12'0 | 24'0 | 23'3 | 9'7 | 0.014936 |
0.014768 | 9'6 | 4'2 | 4'5 | 2'3 | 7'0 | 4500 | 15'0 | -12'7 | 27'7 | 27'1 | 12'4 | 0.014397 |
0.013595 | 7'4 | 3'4 | 3'6 | 1'6 | 5'4 | 4550 | 18'3 | -13'4 | 31'7 | 29'7 | 26'6 | 0.013404 |
0.012028 | 6'1 | 2'6 | 3'0 | 1'4 | 4'4 | 4600 | 24'4 | -11'5 | 36'1 | 35'2 | 24'4 | 0.010374 |
0.010791 | 4'7 | 2'1 | 2'3 | 0'6 | 3'1 | 4650 | 26'2 | -14'2 | 40'4 | ... | ... | 0.010575 |
0.009208 | 3'6 | 1'6 | 2'0 | 0'5 | 2'5 | 4700 | 30'4 | -14'4 | 45'0 | 44'6 | 26'4 | 0.009174 |
0.007816 | 3'0 | 1'4 | 1'5 | 0'3 | 2'0 | 4750 | 35'0 | -14'6 | 49'6 | 37'3 | 37'3 | 0.007885 |
0.006601 | 2'2 | 1'2 | 1'3 | 0'2 | 1'5 | 4800 | 39'4 | -14'7 | 54'3 | 51'5 | 51'5 | 0.006733 |
0.005604 | 1'1 | 1'0 | 1'1 | 0'2 | 1'3 | 4850 | 44'2 | -14'7 | 59'1 | ... | ... | 0.005803 |
0.004726 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 49'0 | -15'0 | 64'0 | 64'6 | 51'5 | 0.005003 |
0.003918 | ... | ... | 0'6 | 0'1 | 0'7 | 4950 | 53'6 | -15'1 | 68'7 | ... | ... | 0.004292 |
0.003339 | 1'0 | 0'5 | 0'5 | 0'1 | 0'6 | 5000 | 58'5 | -15'1 | 73'6 | 59'6 | 59'6 | 0.00377 |
0.002822 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | -15'1 | 78'5 | 64'4 | 64'4 | 0.003318 |
0.002345 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | -15'2 | 83'5 | ... | ... | 0.002919 |
0.002141 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | -15'1 | 88'4 | ... | ... | 0.0027 |
0.001731 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | -15'2 | 93'4 | 76'1 | 75'7 | 0.002384 |
0.001596 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | -15'1 | 98'3 | ... | ... | 0.00223 |
0.001478 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | -15'2 | 103'3 | ... | ... | 0.001969 |
0.001126 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | -15'2 | 108'3 | ... | ... | 0.001859 |
0.001049 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | -15'2 | 113'3 | 112'6 | 112'6 | 0.001762 |
0.000982 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | -15'1 | 118'2 | ... | ... | 0.001676 |
0.000922 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | -15'1 | 123'2 | ... | ... | 0.001598 |
0.000868 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | -15'2 | 128'2 | ... | ... | 0.001425 |
0.000557 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5600 | 118'0 | -15'2 | 133'2 | ... | ... | 0.001368 |
0.000526 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 123'0 | -15'2 | 138'2 | ... | ... | 0.001316 |
0.000499 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 128'0 | -15'2 | 143'2 | ... | ... | 0.001269 |
0.000473 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | -15'2 | 148'2 | ... | ... | 0.001225 |
0.00045 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | -15'2 | 153'2 | ... | ... | 0.001185 |
0.00041 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | -15'2 | 163'2 | ... | ... | 0.001114 |
0.000376 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 0.001052 |
0.000346 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | -15'2 | 183'2 | ... | ... | 0.000999 |
0.000321 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | -15'2 | 193'2 | ... | ... | 0.000952 |
0.000299 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | -15'2 | 203'2 | ... | ... | 0.00091 |
0.000279 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | -15'2 | 213'2 | ... | ... | 0.000873 |
0.000262 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | -15'2 | 223'2 | ... | ... | 0.00084 |
0.000247 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | -15'2 | 233'2 | ... | ... | 0.00081 |
0.000233 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | -15'2 | 243'2 | ... | ... | 0.000783 |
0.000221 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | -15'2 | 253'2 | ... | ... | 0.000759 |
0.00021 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | -15'2 | 263'2 | ... | ... | 0.000737 |
0.0002 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | -15'2 | 273'2 | ... | ... | 0.000716 |
0.000191 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | -15'2 | 283'2 | ... | ... | 0.000697 |
0.000182 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | -15'2 | 293'2 | ... | ... | 0.00068 |
0.000174 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | -15'2 | 303'2 | ... | ... | 0.000664 |
0.000167 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | -15'2 | 313'2 | ... | ... | 0.000649 |
0.000161 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | -15'2 | 323'2 | ... | ... | 0.000635 |
0.000155 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | -15'2 | 333'2 | ... | ... | 0.000622 |
0.000149 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | -15'2 | 343'2 | ... | ... | 0.00061 |
0.000144 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | -15'2 | 353'2 | ... | ... | 0.000598 |
0.000139 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | -15'2 | 363'2 | ... | ... | 0.000588 |
0.000135 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | -15'2 | 373'2 | ... | ... | 0.000578 |
0.00013 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | -15'2 | 383'2 | ... | ... | 0.000568 |
0.000126 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | -15'2 | 393'2 | ... | ... | 0.00056 |
0.000123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | -15'2 | 403'2 | ... | ... | 0.000551 |
0.000119 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | -15'2 | 413'2 | ... | ... | 0.000543 |
0.000116 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | -15'2 | 423'2 | ... | ... | 0.000536 |
0.000113 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | -15'2 | 433'2 | ... | ... | 0.000529 |
0.00011 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | -15'2 | 443'2 | ... | ... | 0.000522 |
0.000107 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | -15'2 | 453'2 | ... | ... | 0.000515 |
0.000104 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | -15'2 | 463'2 | ... | ... | 0.000509 |
0.000102 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | -15'2 | 473'2 | ... | ... | 0.000503 |
0.000099 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | -15'2 | 483'2 | ... | ... | 0.000498 |
0.000097 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | -15'2 | 493'2 | ... | ... | 0.000493 |
0.000095 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | -15'2 | 503'2 | ... | ... | 0.000487 |
0.000093 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | -15'2 | 513'2 | ... | ... | 0.000483 |
0.000091 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | -15'2 | 523'2 | ... | ... | 0.000478 |
0.000089 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | -15'2 | 533'2 | ... | ... | 0.000473 |
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.