Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.001733 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000407 |
0.001855 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000446 |
0.00199 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000491 |
0.002139 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000543 |
0.002305 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000603 |
0.00249 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000674 |
0.002698 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000756 |
0.002931 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000855 |
0.003197 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000974 |
0.003501 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001119 |
0.003854 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001299 |
0.004265 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001527 |
0.00475 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.001823 |
0.005331 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002216 |
0.005461 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00231 |
0.005597 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002411 |
0.005738 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.002518 |
0.005885 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002634 |
0.006038 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.002758 |
0.006198 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | 0.00394 |
0.006365 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | 0.004126 |
0.00654 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | 0.004327 |
0.006723 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | 0.004543 |
0.00688 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.004778 |
0.007079 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.005031 |
0.007288 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | 0.005308 |
0.007507 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.005609 |
0.007739 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 0.005938 |
0.008734 | 24'4 | 24'4 | 30'2 | -5'6 | 24'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0.0063 |
0.008239 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | 0.007679 |
0.008455 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | 0.008163 |
0.008738 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | 0.008699 |
0.009038 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 0.009295 |
0.010987 | 22'6 | 22'6 | 25'3 | -2'5 | 22'6 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | 0.00996 |
0.012044 | 21'2 | 20'5 | 24'4 | -3'4 | 21'0 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | 0.011494 |
0.009976 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | 0.012365 |
0.013044 | 19'2 | 19'2 | 22'5 | -3'3 | 19'2 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 0.0139 |
0.010669 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | 0.015029 |
0.016977 | 18'3 | 14'6 | 20'6 | -6'0 | 14'6 | 4100 | 0'7 | 0'1 | 0'6 | 0'7 | 0'5 | 0.016865 |
0.011447 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | 0.018377 |
0.015602 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | 1'1 | 0'7 | 0.019969 |
0.015525 | 15'2 | 15'2 | 18'0 | -2'6 | 15'2 | 4130 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | 0.021772 |
0.012623 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.023398 |
0.017906 | 13'4 | 12'3 | 16'2 | -3'2 | 13'0 | 4150 | 1'6 | 0'4 | 1'2 | 1'6 | 1'1 | 0.024542 |
0.013527 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 0.028488 |
0.014022 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 2'0 | 0'4 | 1'4 | 2'0 | 1'4 | 0.028597 |
0.026507 | 11'1 | 8'6 | 13'5 | -4'7 | 8'6 | 4180 | 2'3 | 0'6 | 1'5 | 2'3 | 1'6 | 0.029594 |
0.014937 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 2'4 | 0'5 | 1'7 | 2'4 | 2'2 | 0.032061 |
0.030648 | 9'6 | 7'0 | 12'1 | -5'1 | 7'0 | 4200 | 3'1 | 1'0 | 2'1 | 3'1 | 2'0 | 0.031436 |
0.015763 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | 0.042023 |
0.016207 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 3'7 | 1'2 | 2'5 | 3'7 | 2'7 | 0.03329 |
0.030183 | 8'0 | 5'5 | 9'7 | -4'2 | 5'5 | 4230 | 4'0 | 1'1 | 2'7 | 4'0 | 4'0 | 0.036228 |
0.027626 | 6'4 | 5'5 | 9'2 | -3'5 | 5'5 | 4240 | 4'7 | 1'5 | 3'2 | 4'7 | 3'6 | 0.033442 |
0.031073 | 6'5 | 4'4 | 8'5 | -4'1 | 4'4 | 4250 | 5'2 | 1'5 | 3'5 | 5'3 | 4'1 | 0.034422 |
0.023646 | 5'5 | 5'5 | 8'0 | -2'3 | 5'5 | 4260 | 4'5 | 0'5 | 4'0 | 5'4 | 4'3 | 0.045551 |
0.02461 | 5'0 | 4'7 | 7'3 | -2'4 | 4'7 | 4270 | 6'6 | 2'3 | 4'3 | 6'6 | 6'6 | 0.03118 |
0.022498 | 5'0 | 4'4 | 6'7 | -1'7 | 5'0 | 4280 | 5'6 | 0'7 | 4'7 | 5'6 | 5'6 | 0.043684 |
0.022533 | 5'0 | 4'3 | 6'2 | -1'6 | 4'4 | 4290 | 7'0 | 1'6 | 5'2 | 7'0 | 7'0 | 0.036225 |
0.027234 | 4'4 | 2'6 | 5'6 | -3'0 | 2'6 | 4300 | 7'5 | 1'7 | 5'6 | 7'7 | 6'3 | 0.034745 |
0.022538 | 3'4 | 3'4 | 5'3 | -1'7 | 3'4 | 4310 | 8'4 | 2'1 | 6'3 | 8'4 | 8'4 | 0.031684 |
0.023641 | 3'0 | 2'5 | 4'7 | -2'2 | 2'5 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | 0.029326 |
0.017679 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 0 |
0.02053 | 2'5 | 2'4 | 4'0 | -1'3 | 2'5 | 4340 | 9'5 | 1'5 | 8'0 | 9'5 | 9'5 | 0 |
0.021237 | 2'6 | 1'5 | 3'5 | -2'0 | 1'5 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 0 |
0.016871 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 0 |
0.016551 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
0.016029 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0.016362 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
0.015281 | 1'3 | 0'7 | 2'2 | -1'2 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 0 |
0.014547 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 0 |
0.013737 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
0.012797 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0.011917 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
0.010623 | 0'6 | 0'5 | 1'3 | -0'6 | 0'5 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
0.007496 | 0'3 | 0'3 | ... | ... | 0'3 | 4490 | ... | ... | ... | ... | ... | 0 |
0.007135 | 0'5 | 0'3 | 0'7 | -0'4 | 0'3 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 0 |
0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
0.006285 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
0.004716 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
0.003375 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
0.002073 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 0 |
0.001793 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
0.001572 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 0 |
0.001395 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 0 |
0.001249 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
0.001128 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 0 |
0.001026 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 0 |
0.000939 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 0 |
0.000864 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
0.000799 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
0.000742 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
0.000692 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 0 |
0.000402 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
0.000329 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 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.