Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000285 | ... | ... | 239'2 | 15'2 | 254'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000058 |
0.00034 | ... | ... | 234'4 | 0'0 | 234'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000072 |
0.00037 | ... | ... | 209'2 | 15'2 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000081 |
0.000404 | ... | ... | 199'2 | 15'2 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000091 |
0.000441 | ... | ... | 189'2 | 15'2 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000102 |
0.000482 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000114 |
0.000527 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000129 |
0.000577 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000146 |
0.000634 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000166 |
0.000697 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000189 |
0.00077 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000217 |
0.000854 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000251 |
0.00095 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000292 |
0.001005 | ... | ... | 104'2 | 15'2 | 119'4 | 3350 | 0'1 | -0'3 | 0'4 | ... | ... | 0.000316 |
0.001064 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000505 |
0.001129 | ... | ... | 94'4 | 15'0 | 109'4 | 3450 | 0'2 | -0'4 | 0'6 | ... | ... | 0.000548 |
0.0012 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000597 |
0.001278 | ... | ... | 84'6 | 14'6 | 99'4 | 3550 | 0'3 | -0'5 | 1'0 | ... | ... | 0.000798 |
0.001365 | ... | ... | 94'4 | 0'0 | 94'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.000997 |
0.00152 | ... | ... | 75'2 | 14'3 | 89'5 | 3650 | 0'4 | -1'0 | 1'4 | 1'3 | 1'3 | 0.001094 |
0.001695 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.001323 |
0.001894 | 67'6 | 67'6 | 66'0 | 13'7 | 79'7 | 3750 | 0'7 | -1'3 | 2'2 | ... | ... | 0.001663 |
0.00212 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.001927 |
0.002434 | 58'6 | 58'6 | 57'1 | 13'1 | 70'2 | 3850 | 1'2 | -2'1 | 3'3 | ... | ... | 0.002294 |
0.002826 | ... | ... | 65'5 | 0'0 | 65'5 | 3900 | 1'4 | 0'0 | 1'4 | ... | ... | 0.002685 |
0.003249 | ... | ... | 48'7 | 12'1 | 61'0 | 3950 | 2'0 | -3'0 | 5'0 | 4'5 | 4'3 | 0.003198 |
0.003737 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | 0.003714 |
0.004273 | 49'5 | 42'2 | 41'2 | 10'7 | 52'1 | 4050 | 3'1 | -4'2 | 7'3 | 7'0 | 7'0 | 0.004267 |
0.004839 | ... | ... | 48'0 | 0'0 | 48'0 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | 0.004842 |
0.005404 | ... | ... | 34'4 | 9'4 | 44'0 | 4150 | 4'7 | -5'5 | 10'4 | 6'5 | 4'2 | 0.005413 |
0.005937 | ... | ... | 40'2 | 0'0 | 40'2 | 4200 | 6'0 | 0'0 | 6'0 | ... | ... | 0.005965 |
0.00644 | ... | ... | 28'4 | 8'1 | 36'5 | 4250 | 7'3 | -7'0 | 14'3 | 7'5 | 6'2 | 0.006463 |
0.006874 | ... | ... | 33'2 | 0'0 | 33'2 | 4300 | 9'0 | 0'0 | 9'0 | ... | ... | 0.006884 |
0.007222 | 28'4 | 23'2 | 23'2 | 6'7 | 30'1 | 4350 | 10'6 | -8'3 | 19'1 | 19'1 | 9'3 | 0.007256 |
0.00752 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | 0.007535 |
0.00772 | 27'1 | 18'6 | 18'7 | 5'4 | 24'3 | 4450 | 15'0 | -9'5 | 24'5 | 23'2 | 13'5 | 0.007714 |
0.00782 | ... | ... | 21'7 | 0'0 | 21'7 | 4500 | 17'4 | 0'0 | 17'4 | ... | ... | 0.007791 |
0.007818 | 22'5 | 15'1 | 15'2 | 4'3 | 19'5 | 4550 | 20'1 | -10'6 | 30'7 | 19'7 | 19'7 | 0.007816 |
0.007769 | ... | ... | 17'4 | 0'0 | 17'4 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | 0.007744 |
0.007626 | 17'7 | 11'6 | 12'2 | 3'3 | 15'5 | 4650 | 26'0 | -11'6 | 37'6 | 35'6 | 25'0 | 0.007628 |
0.007443 | ... | ... | 13'7 | 0'0 | 13'7 | 4700 | 29'2 | 0'0 | 29'2 | ... | ... | 0.007425 |
0.007182 | 14'4 | 9'7 | 9'6 | 2'5 | 12'3 | 4750 | 32'6 | -12'4 | 45'2 | 43'0 | 32'3 | 0.007147 |
0.006892 | ... | ... | 11'0 | 0'0 | 11'0 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | 0.00688 |
0.006546 | 10'3 | 7'7 | 7'6 | 2'1 | 9'7 | 4850 | 40'0 | -13'1 | 53'1 | ... | ... | 0.006552 |
0.006216 | ... | ... | 8'6 | 0'0 | 8'6 | 4900 | 44'0 | 0'0 | 44'0 | ... | ... | 0.006183 |
0.005849 | 6'2 | 5'7 | 6'2 | 1'5 | 7'7 | 4950 | 48'0 | -13'4 | 61'4 | ... | ... | 0.005834 |
0.0055 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.005481 |
0.005149 | 7'1 | 4'6 | 5'0 | 1'2 | 6'2 | 5050 | 56'3 | -13'7 | 70'2 | ... | ... | 0.005131 |
0.004804 | ... | ... | 5'5 | 0'0 | 5'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | 0.004797 |
0.004474 | 5'5 | 3'7 | 4'1 | 0'7 | 5'0 | 5150 | 65'0 | -14'2 | 79'2 | ... | ... | 0.004473 |
0.004157 | ... | ... | 4'4 | 0'0 | 4'4 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | 0.004165 |
0.003863 | 4'4 | 4'4 | 3'3 | 0'6 | 4'1 | 5250 | 74'0 | -14'3 | 88'3 | 73'1 | 73'1 | 0.003875 |
0.003572 | ... | ... | 3'5 | 0'0 | 3'5 | 5300 | 78'5 | 0'0 | 78'5 | ... | ... | 0.003609 |
0.003321 | 3'5 | 3'4 | 2'6 | 0'5 | 3'3 | 5350 | 83'2 | -14'4 | 97'6 | ... | ... | 0.00336 |
0.003066 | ... | ... | 3'0 | 0'0 | 3'0 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | 0.003125 |
0.002844 | 3'0 | 3'0 | 2'3 | 0'3 | 2'6 | 5450 | 92'5 | -14'6 | 107'3 | 107'6 | 107'6 | 0.002922 |
0.002632 | ... | ... | 2'4 | 0'0 | 2'4 | 5500 | 97'3 | 0'0 | 97'3 | ... | ... | 0.002733 |
0.002463 | 1'7 | 1'7 | 2'0 | 0'3 | 2'3 | 5550 | 102'1 | -14'7 | 117'0 | ... | ... | 0.002556 |
0.00227 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 106'7 | 0'0 | 106'7 | ... | ... | 0.002389 |
0.001982 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | 0.002141 |
0.001725 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 126'2 | 0'0 | 126'2 | ... | ... | 0.001898 |
0.001491 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | 0.001745 |
0.001271 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | 0.001584 |
0.00112 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.001471 |
0.000982 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | 0.001373 |
0.000854 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'5 | 0'0 | 175'5 | ... | ... | 0.001315 |
0.0008 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | 0.001238 |
0.000688 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | 0.001193 |
0.000579 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | 0.001153 |
0.000547 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | 0.001116 |
0.000444 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | 0.001083 |
0.000422 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | 0.001052 |
0.000401 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | 0.001024 |
0.000303 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | 0.000999 |
0.00029 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | 0.000975 |
0.000277 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | 0.000953 |
0.000266 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | 0.000932 |
0.000255 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | 0.000913 |
0.000245 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | 0.000895 |
0.000236 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | 0.000879 |
0.000148 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | 0.000863 |
0.000143 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | 0.000848 |
0.000138 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 345'4 | 0'0 | 345'4 | ... | ... | 0.000834 |
0.000134 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 355'4 | 0'0 | 355'4 | ... | ... | 0.000821 |
0.000129 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 365'4 | 0'0 | 365'4 | ... | ... | 0.000809 |
0.000125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 375'4 | 0'0 | 375'4 | ... | ... | 0.000797 |
0.000122 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 385'4 | 0'0 | 385'4 | ... | ... | 0.000786 |
0.000118 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | 0.000776 |
0.000115 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 405'4 | 0'0 | 405'4 | ... | ... | 0.000766 |
0.000112 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 415'4 | 0'0 | 415'4 | ... | ... | 0.000756 |
0.000109 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 425'4 | 0'0 | 425'4 | ... | ... | 0.000747 |
0.000106 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 435'4 | 0'0 | 435'4 | ... | ... | 0.000739 |
0.000103 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 445'4 | 0'0 | 445'4 | ... | ... | 0.00073 |
0.000101 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 455'4 | 0'0 | 455'4 | ... | ... | 0.000723 |
0.000098 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 465'4 | 0'0 | 465'4 | ... | ... | 0.000715 |
0.000096 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 475'4 | 0'0 | 475'4 | ... | ... | 0.000708 |
0.000094 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 485'4 | -15'2 | 500'6 | ... | ... | 0.000701 |
0.000092 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | -15'2 | 510'6 | ... | ... | 0.000694 |
0.00009 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 505'4 | -15'2 | 520'6 | ... | ... | 0.000688 |
0.000088 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 515'4 | -15'2 | 530'6 | ... | ... | 0.000682 |
0.000086 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 525'4 | -15'2 | 540'6 | ... | ... | 0.000676 |
0.000084 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 535'4 | -15'2 | 550'6 | ... | ... | 0.00067 |
0.000083 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | -15'2 | 560'6 | ... | ... | 0.000665 |
0.000081 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 555'4 | -15'2 | 570'6 | ... | ... | 0.00066 |
0.00008 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 565'4 | -15'2 | 580'6 | ... | ... | 0.000655 |
0.00006 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | -15'2 | 760'6 | ... | ... | 0.000588 |
0.000056 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 795'4 | -15'2 | 810'6 | ... | ... | 0.000575 |
0.000053 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | -15'2 | 860'6 | ... | ... | 0.000563 |
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.