Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.00081 | ... | ... | 81'0 | 4'1 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000579 |
0.000888 | ... | ... | 76'1 | 4'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000646 |
0.00098 | ... | ... | 71'1 | 4'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000725 |
0.001087 | ... | ... | 66'1 | 4'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000819 |
0.001214 | ... | ... | 61'1 | 4'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000932 |
0.001367 | ... | ... | 56'1 | 4'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001069 |
0.001555 | ... | ... | 51'1 | 4'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001239 |
0.001788 | ... | ... | 46'1 | 4'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001453 |
0.002084 | ... | ... | 41'0 | 4'1 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.001729 |
0.002471 | ... | ... | 36'1 | 4'0 | 40'1 | 3600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.002093 |
0.002994 | ... | ... | 31'2 | 3'7 | 35'1 | 3650 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | 0.00259 |
0.004723 | ... | ... | 26'4 | 3'6 | 30'2 | 3700 | 0'2 | -0'2 | 0'4 | ... | ... | 0.004467 |
0.006896 | ... | ... | 21'7 | 3'4 | 25'3 | 3750 | 0'3 | -0'4 | 0'7 | 0'5 | 0'5 | 0.00672 |
0.008313 | ... | ... | ... | ... | 23'4 | 3770 | 0'4 | ... | ... | ... | ... | 0.00819 |
0.008807 | ... | ... | ... | ... | 22'4 | 3780 | 0'4 | ... | ... | ... | ... | 0.008686 |
0.009808 | ... | ... | 18'2 | 3'3 | 21'5 | 3790 | 0'5 | -0'5 | 1'2 | ... | ... | 0.009723 |
0.010423 | ... | ... | 17'3 | 3'2 | 20'5 | 3800 | 0'5 | -0'6 | 1'3 | 2'0 | 0'6 | 0.01034 |
0.011445 | ... | ... | 16'4 | 3'2 | 19'6 | 3810 | 0'6 | -0'7 | 1'5 | ... | ... | 0.011388 |
0.012445 | ... | ... | 15'6 | 3'1 | 18'7 | 3820 | 0'7 | -0'7 | 1'6 | 1'1 | 1'1 | 0.012408 |
0.013291 | ... | ... | 14'7 | 3'0 | 17'7 | 3830 | 0'7 | -1'0 | 1'7 | ... | ... | 0.013257 |
0.01438 | ... | ... | 14'1 | 2'7 | 17'0 | 3840 | 1'1 | -1'0 | 2'1 | 3'0 | 3'0 | 0.01445 |
0.015491 | ... | ... | 13'2 | 2'7 | 16'1 | 3850 | 1'2 | -1'1 | 2'3 | 3'3 | 1'3 | 0.015505 |
0.016591 | ... | ... | 12'4 | 2'7 | 15'3 | 3860 | 1'3 | -1'1 | 2'4 | 3'3 | 3'0 | 0.0166 |
0.017734 | 12'3 | 12'3 | 11'6 | 2'6 | 14'4 | 3870 | 1'4 | -1'3 | 2'7 | 2'1 | 2'1 | 0.01775 |
0.018761 | ... | ... | 11'1 | 2'5 | 13'6 | 3880 | 1'6 | -1'3 | 3'1 | ... | ... | 0.018785 |
0.019754 | 12'3 | 11'3 | 10'3 | 2'5 | 13'0 | 3890 | 2'0 | -1'3 | 3'3 | ... | ... | 0.019782 |
0.021039 | 7'4 | 7'4 | 9'6 | 2'3 | 12'1 | 3900 | 2'1 | -1'5 | 3'6 | 5'2 | 2'2 | 0.02107 |
0.022078 | ... | ... | 9'1 | 2'2 | 11'3 | 3910 | 2'3 | -1'6 | 4'1 | 3'2 | 2'7 | 0.022111 |
0.022738 | 6'5 | 6'5 | 8'4 | 2'2 | 10'6 | 3920 | 2'6 | -1'6 | 4'4 | 5'4 | 3'0 | 0.02277 |
0.023786 | ... | ... | 7'7 | 2'1 | 10'0 | 3930 | 3'0 | -1'7 | 4'7 | 7'0 | 3'1 | 0.023817 |
0.024883 | ... | ... | 7'3 | 1'7 | 9'2 | 3940 | 3'2 | -2'1 | 5'3 | 4'3 | 3'4 | 0.024913 |
0.025518 | 7'1 | 6'2 | 6'7 | 1'6 | 8'5 | 3950 | 3'5 | -2'2 | 5'7 | 5'0 | 3'5 | 0.025545 |
0.026152 | 7'2 | 4'6 | 6'3 | 1'5 | 8'0 | 3960 | 4'1 | -2'2 | 6'3 | 5'2 | 4'1 | 0.025642 |
0.026238 | 7'3 | 6'5 | 5'7 | 1'5 | 7'4 | 3970 | 4'4 | -2'3 | 6'7 | 6'1 | 4'4 | 0.026255 |
0.026873 | 6'4 | 4'0 | 5'4 | 1'3 | 6'7 | 3980 | 4'7 | -2'5 | 7'4 | 6'3 | 4'7 | 0.026884 |
0.026944 | 5'5 | 5'5 | 5'0 | 1'3 | 6'3 | 3990 | 5'3 | -2'5 | 8'0 | 7'3 | 6'3 | 0.02695 |
0.027015 | 6'3 | 3'1 | 4'5 | 1'2 | 5'7 | 4000 | 5'7 | -2'6 | 8'5 | 8'0 | 5'5 | 0.027015 |
0.027085 | 5'1 | 4'4 | 4'3 | 1'0 | 5'3 | 4010 | 6'3 | -2'7 | 9'2 | 8'1 | 6'6 | 0.027079 |
0.027154 | 4'3 | 3'3 | 4'0 | 0'7 | 4'7 | 4020 | 6'7 | -3'1 | 10'0 | 8'0 | 6'7 | 0.027143 |
0.027218 | 4'5 | 3'1 | 3'5 | 0'6 | 4'3 | 4030 | 7'3 | -3'2 | 10'5 | 8'3 | 8'3 | 0.027201 |
0.026703 | 3'6 | 3'6 | 3'3 | 0'5 | 4'0 | 4040 | 8'0 | -3'3 | 11'3 | 9'2 | 9'2 | 0.026681 |
0.026192 | 4'3 | 2'3 | 3'1 | 0'4 | 3'5 | 4050 | 8'5 | -3'4 | 12'1 | 15'4 | 11'1 | 0.026165 |
0.025178 | 3'7 | 3'0 | 2'7 | 0'4 | 3'3 | 4060 | 9'3 | -3'4 | 12'7 | ... | ... | 0.025149 |
0.024216 | 3'2 | 2'1 | 2'5 | 0'4 | 3'1 | 4070 | 10'1 | -3'4 | 13'5 | ... | ... | 0.024185 |
0.023294 | ... | ... | 2'3 | 0'4 | 2'7 | 4080 | 10'7 | -3'4 | 14'3 | 12'3 | 12'3 | 0.023261 |
0.02276 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4090 | 11'4 | -3'6 | 15'2 | 13'6 | 11'7 | 0.022726 |
0.021517 | 3'0 | 1'5 | 2'1 | 0'2 | 2'3 | 4100 | 12'3 | -3'5 | 16'0 | 15'2 | 13'4 | 0.021485 |
0.020636 | 2'2 | 1'6 | 1'7 | 0'2 | 2'1 | 4110 | 13'1 | -3'6 | 16'7 | ... | ... | 0.020607 |
0.019525 | 1'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4120 | 14'0 | -3'6 | 17'6 | ... | ... | 0.019499 |
0.018652 | ... | ... | 1'5 | 0'1 | 1'6 | 4130 | 14'6 | -3'7 | 18'5 | ... | ... | 0.01863 |
0.017624 | ... | ... | 1'4 | 0'1 | 1'5 | 4140 | 15'5 | -3'7 | 19'4 | ... | ... | 0.017608 |
0.016645 | 1'6 | 1'1 | 1'3 | 0'1 | 1'4 | 4150 | 16'4 | -3'7 | 20'3 | 19'0 | 19'0 | 0.016635 |
0.015699 | 1'3 | 1'0 | 1'2 | 0'0 | 1'2 | 4160 | 17'2 | -4'0 | 21'2 | 20'4 | 19'2 | 0.015702 |
0.014728 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4170 | 18'1 | -4'0 | 22'1 | 18'4 | 18'4 | 0.014742 |
0.013769 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 4180 | 19'0 | -4'1 | 23'1 | 26'1 | 26'1 | 0.013796 |
0.013007 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | -4'0 | 24'0 | ... | ... | 0.013038 |
0.012318 | 1'2 | 0'6 | 1'0 | 0'0 | 1'0 | 4200 | 20'7 | -4'0 | 24'7 | 20'4 | 20'4 | 0.012159 |
0.011481 | 1'0 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 21'6 | -4'1 | 25'7 | ... | ... | 0.011262 |
0.010906 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | -4'0 | 26'6 | ... | ... | 0.010691 |
0.010094 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 4230 | 23'5 | -4'1 | 27'6 | ... | ... | 0.009812 |
0.009614 | 0'5 | 0'4 | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | -4'0 | 28'5 | ... | ... | 0.00934 |
0.008802 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | -4'1 | 29'5 | ... | ... | 0.008446 |
0.008402 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | -4'1 | 30'5 | ... | ... | 0.008059 |
0.008033 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | -4'0 | 31'4 | ... | ... | 0.007703 |
0.007691 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4280 | 28'4 | -4'0 | 32'4 | ... | ... | 0.007374 |
0.006921 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | -4'0 | 33'4 | ... | ... | 0.007069 |
0.006637 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | -4'0 | 34'4 | ... | ... | 0.006787 |
0.006373 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | -3'7 | 35'3 | ... | ... | 0.006524 |
0.005562 | ... | ... | 0'4 | -0'1 | 0'3 | 4320 | 32'3 | -4'0 | 36'3 | ... | ... | 0.005767 |
0.005347 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | -4'0 | 37'3 | ... | ... | 0.005552 |
0.005146 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | -4'0 | 38'3 | ... | ... | 0.005351 |
0.004957 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 35'3 | -4'0 | 39'3 | 38'1 | 38'1 | 0.005163 |
0.004071 | ... | ... | 0'3 | -0'1 | 0'2 | 4360 | 36'2 | -4'0 | 40'2 | ... | ... | 0.004364 |
0.003925 | ... | ... | 0'3 | -0'1 | 0'2 | 4370 | 37'2 | -4'0 | 41'2 | ... | ... | 0.004216 |
0.003787 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | -4'0 | 42'2 | ... | ... | 0.004078 |
0.003658 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | -4'0 | 43'2 | ... | ... | 0.003947 |
0.003536 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4400 | 40'2 | -4'0 | 44'2 | ... | ... | 0.003824 |
0.003421 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | -3'7 | 45'1 | ... | ... | 0.003708 |
0.002388 | ... | ... | 0'2 | -0'1 | 0'1 | 4420 | 42'1 | -4'0 | 46'1 | ... | ... | 0.002843 |
0.00231 | ... | ... | 0'2 | -0'1 | 0'1 | 4430 | 43'1 | -4'0 | 47'1 | ... | ... | 0.002762 |
0.002237 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | -4'0 | 48'1 | ... | ... | 0.002685 |
0.002167 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | -4'0 | 49'1 | ... | ... | 0.002612 |
0.002101 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | -4'0 | 50'1 | ... | ... | 0.002543 |
0.001868 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | -4'0 | 54'1 | 50'1 | 50'1 | 0.002298 |
0.001634 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | -4'0 | 59'1 | ... | ... | 0.00205 |
0.001446 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | -4'0 | 64'1 | ... | ... | 0.00185 |
0.001293 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | -4'0 | 69'1 | ... | ... | 0.001685 |
0.001166 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | -4'0 | 74'1 | ... | ... | 0.001547 |
0.001059 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | -3'7 | 79'0 | ... | ... | 0.001431 |
0.000968 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | -3'7 | 84'0 | ... | ... | 0.001331 |
0.00089 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | -3'7 | 89'0 | ... | ... | 0.001245 |
0.000823 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | -3'7 | 94'0 | ... | ... | 0.00117 |
0.000764 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | -3'7 | 99'0 | ... | ... | 0.001104 |
0.000712 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | -4'0 | 104'0 | ... | ... | 0.000721 |
0.000666 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | -4'0 | 109'0 | ... | ... | 0.000694 |
0.000626 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | -4'0 | 114'0 | ... | ... | 0.000669 |
0.000589 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | -4'0 | 119'0 | ... | ... | 0.000647 |
0.000556 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | -4'0 | 124'0 | ... | ... | 0.000626 |
0.000526 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | -4'0 | 129'0 | ... | ... | 0.000607 |
0.0005 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | -4'0 | 134'0 | ... | ... | 0.000589 |
0.000475 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | -4'0 | 139'0 | ... | ... | 0.000573 |
0.000453 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | -4'0 | 144'0 | ... | ... | 0.000558 |
0.000432 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | -4'0 | 149'0 | ... | ... | 0.000544 |
0.000413 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | -4'0 | 154'0 | ... | ... | 0.00053 |
0.000396 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | -4'0 | 159'0 | ... | ... | 0.000518 |
0.000285 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | -4'0 | 204'0 | ... | ... | 0.000436 |
0.000246 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | -4'0 | 229'0 | ... | ... | 0.000404 |
0.000216 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | -4'0 | 254'0 | ... | ... | 0.000379 |
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.