Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.004874 | ... | ... | 22.02 | -0.17 | 21.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000732 |
0.005101 | ... | ... | 21.52 | -0.17 | 21.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000775 |
0.005339 | ... | ... | 21.02 | -0.17 | 20.85 | 23500 | 0.02 | 0 | 0.02 | ... | ... | 0.001055 |
0.005588 | ... | ... | 20.52 | -0.17 | 20.35 | 24000 | 0.02 | 0 | 0.02 | ... | ... | 0.001118 |
0.00585 | ... | ... | 20.02 | -0.17 | 19.85 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0.001406 |
0.006126 | ... | ... | 19.52 | -0.17 | 19.35 | 25000 | 0.03 | 0 | 0.03 | ... | ... | 0.001877 |
0.006416 | ... | ... | 19.02 | -0.17 | 18.85 | 25500 | 0.04 | 0 | 0.04 | ... | ... | 0.002165 |
0.006721 | ... | ... | 18.52 | -0.17 | 18.35 | 26000 | 0.05 | 0.01 | 0.04 | ... | ... | 0.002623 |
0.007044 | ... | ... | 18.02 | -0.17 | 17.85 | 26500 | 0.06 | 0.01 | 0.05 | ... | ... | 0.003082 |
0.007385 | ... | ... | 17.52 | -0.17 | 17.35 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0.00355 |
0.007747 | ... | ... | 17.02 | -0.17 | 16.85 | 27500 | 0.08 | 0.01 | 0.08 | ... | ... | 0.004155 |
0.00813 | ... | ... | 16.52 | -0.17 | 16.35 | 28000 | 0.10 | 0 | 0.10 | ... | ... | 0.004766 |
0.008538 | ... | ... | 16.02 | -0.17 | 15.85 | 28500 | 0.12 | 0.01 | 0.11 | ... | ... | 0.005492 |
0.008972 | ... | ... | 15.52 | -0.17 | 15.35 | 29000 | 0.14 | 0.01 | 0.13 | ... | ... | 0.006225 |
0.009477 | ... | ... | 15.03 | -0.17 | 14.86 | 29500 | 0.16 | 0.01 | 0.16 | ... | ... | 0.007057 |
0.01004 | ... | ... | 14.54 | -0.17 | 14.38 | 30000 | 0.19 | 0 | 0.19 | ... | ... | 0.007902 |
0.010668 | ... | ... | 14.06 | -0.17 | 13.90 | 30500 | 0.22 | 0.01 | 0.21 | ... | ... | 0.008835 |
0.011366 | ... | ... | 13.59 | -0.17 | 13.42 | 31000 | 0.25 | 0 | 0.25 | ... | ... | 0.009789 |
0.012138 | ... | ... | 13.12 | -0.17 | 12.95 | 31500 | 0.28 | 0 | 0.28 | ... | ... | 0.010823 |
0.012986 | ... | ... | 12.65 | -0.17 | 12.49 | 32000 | 0.32 | 0.01 | 0.32 | ... | ... | 0.01193 |
0.013929 | ... | ... | 12.19 | -0.16 | 12.03 | 32500 | 0.37 | 0.01 | 0.36 | ... | ... | 0.0131 |
0.014932 | ... | ... | 11.74 | -0.17 | 11.58 | 33000 | 0.42 | 0.01 | 0.41 | ... | ... | 0.014326 |
0.016034 | ... | ... | 11.30 | -0.16 | 11.14 | 33500 | 0.47 | 0.01 | 0.47 | ... | ... | 0.015604 |
0.017193 | ... | ... | 10.86 | -0.16 | 10.70 | 34000 | 0.53 | 0.01 | 0.52 | ... | ... | 0.016927 |
0.018424 | ... | ... | 10.43 | -0.16 | 10.27 | 34500 | 0.60 | 0.01 | 0.59 | ... | ... | 0.018291 |
0.019711 | ... | ... | 10 | -0.16 | 9.85 | 35000 | 0.67 | 0.01 | 0.66 | ... | ... | 0.019697 |
0.021046 | ... | ... | 9.59 | -0.16 | 9.43 | 35500 | 0.75 | 0.01 | 0.74 | ... | ... | 0.021128 |
0.022415 | ... | ... | 9.18 | -0.16 | 9.03 | 36000 | 0.84 | 0.01 | 0.83 | ... | ... | 0.022573 |
0.023804 | ... | ... | 8.79 | -0.16 | 8.63 | 36500 | 0.94 | 0.01 | 0.93 | ... | ... | 0.024017 |
0.025198 | ... | ... | 8.40 | -0.16 | 8.25 | 37000 | 1.05 | 0.02 | 1.04 | ... | ... | 0.025444 |
0.026584 | ... | ... | 8.03 | -0.16 | 7.87 | 37500 | 1.17 | 0.02 | 1.15 | ... | ... | 0.026865 |
0.027922 | ... | ... | 7.66 | -0.15 | 7.51 | 38000 | 1.30 | 0.02 | 1.28 | ... | ... | 0.028225 |
0.02922 | ... | ... | 7.31 | -0.15 | 7.16 | 38500 | 1.44 | 0.02 | 1.42 | ... | ... | 0.029534 |
0.030469 | ... | ... | 6.97 | -0.15 | 6.82 | 39000 | 1.59 | 0.02 | 1.57 | ... | ... | 0.030783 |
0.03166 | ... | ... | 6.64 | -0.15 | 6.49 | 39500 | 1.75 | 0.03 | 1.73 | ... | ... | 0.031927 |
0.032745 | ... | ... | 6.32 | -0.14 | 6.18 | 40000 | 1.92 | 0.02 | 1.90 | ... | ... | 0.033032 |
0.033753 | ... | ... | 6.01 | -0.14 | 5.87 | 40500 | 2.11 | 0.03 | 2.08 | 2.27 | 2.25 | 0.034015 |
0.034635 | ... | ... | 5.72 | -0.14 | 5.58 | 41000 | 2.31 | 0.03 | 2.28 | ... | ... | 0.034864 |
0.035473 | ... | ... | 5.43 | -0.14 | 5.30 | 41500 | 2.51 | 0.03 | 2.48 | ... | ... | 0.035664 |
0.036174 | ... | ... | 5.16 | -0.14 | 5.03 | 42000 | 2.73 | 0.03 | 2.70 | ... | ... | 0.036322 |
0.036731 | ... | ... | 4.90 | -0.13 | 4.77 | 42500 | 2.96 | 0.04 | 2.93 | ... | ... | 0.036882 |
0.037238 | ... | ... | 4.65 | -0.13 | 4.52 | 43000 | 3.21 | 0.04 | 3.17 | ... | ... | 0.037292 |
0.037597 | ... | ... | 4.41 | -0.12 | 4.29 | 43500 | 3.46 | 0.05 | 3.41 | ... | ... | 0.037652 |
0.037906 | ... | ... | 4.18 | -0.12 | 4.06 | 44000 | 3.72 | 0.05 | 3.67 | ... | ... | 0.037911 |
0.038066 | ... | ... | 3.96 | -0.12 | 3.84 | 44500 | 3.99 | 0.05 | 3.94 | ... | ... | 0.038071 |
0.038176 | ... | ... | 3.75 | -0.12 | 3.63 | 45000 | 4.27 | 0.05 | 4.22 | ... | ... | 0.038132 |
0.038141 | ... | ... | 3.54 | -0.11 | 3.44 | 45500 | 4.56 | 0.06 | 4.50 | ... | ... | 0.038096 |
0.038058 | ... | ... | 3.35 | -0.11 | 3.25 | 46000 | 4.86 | 0.06 | 4.80 | ... | ... | 0.037966 |
0.037881 | ... | ... | 3.17 | -0.10 | 3.07 | 46500 | 5.17 | 0.07 | 5.10 | ... | ... | 0.037744 |
0.037658 | ... | ... | 2.99 | -0.10 | 2.89 | 47000 | 5.48 | 0.07 | 5.41 | ... | ... | 0.037479 |
0.037346 | ... | ... | 2.82 | -0.10 | 2.73 | 47500 | 5.81 | 0.08 | 5.73 | ... | ... | 0.037127 |
0.036947 | ... | ... | 2.66 | -0.09 | 2.57 | 48000 | 6.14 | 0.08 | 6.06 | ... | ... | 0.036693 |
0.036466 | ... | ... | 2.51 | -0.08 | 2.43 | 48500 | 6.48 | 0.09 | 6.40 | ... | ... | 0.036222 |
0.035949 | ... | ... | 2.36 | -0.08 | 2.29 | 49000 | 6.83 | 0.09 | 6.74 | ... | ... | 0.035677 |
0.035395 | ... | ... | 2.23 | -0.08 | 2.15 | 49500 | 7.19 | 0.09 | 7.10 | ... | ... | 0.035099 |
0.03477 | ... | ... | 2.10 | -0.07 | 2.03 | 50000 | 7.55 | 0.10 | 7.46 | ... | ... | 0.034456 |
0.034081 | ... | ... | 1.98 | -0.07 | 1.91 | 50500 | 7.93 | 0.11 | 7.82 | ... | ... | 0.033754 |
0.033397 | ... | ... | 1.86 | -0.07 | 1.80 | 51000 | 8.30 | 0.11 | 8.20 | ... | ... | 0.033063 |
0.032629 | ... | ... | 1.75 | -0.06 | 1.70 | 51500 | 8.69 | 0.11 | 8.58 | ... | ... | 0.032293 |
0.031869 | ... | ... | 1.65 | -0.06 | 1.60 | 52000 | 9.08 | 0.11 | 8.97 | ... | ... | 0.031537 |
0.031066 | ... | ... | 1.56 | -0.05 | 1.51 | 52500 | 9.48 | 0.12 | 9.37 | ... | ... | 0.030745 |
0.030272 | ... | ... | 1.47 | -0.05 | 1.42 | 53000 | 9.89 | 0.12 | 9.77 | ... | ... | 0.029947 |
0.029445 | ... | ... | 1.39 | -0.05 | 1.34 | 53500 | 10.30 | 0.12 | 10.18 | ... | ... | 0.029145 |
0.028613 | ... | ... | 1.31 | -0.05 | 1.26 | 54000 | 10.71 | 0.12 | 10.59 | ... | ... | 0.028343 |
0.027777 | ... | ... | 1.23 | -0.04 | 1.19 | 54500 | 11.14 | 0.13 | 11.01 | ... | ... | 0.027531 |
0.026943 | ... | ... | 1.17 | -0.04 | 1.13 | 55000 | 11.56 | 0.13 | 11.43 | ... | ... | 0.026741 |
0.02612 | ... | ... | 1.10 | -0.04 | 1.06 | 55500 | 11.99 | 0.13 | 11.86 | ... | ... | 0.025961 |
0.025298 | ... | ... | 1.04 | -0.04 | 1.01 | 56000 | 12.43 | 0.13 | 12.30 | ... | ... | 0.025194 |
0.02449 | ... | ... | 0.99 | -0.04 | 0.95 | 56500 | 12.87 | 0.14 | 12.73 | ... | ... | 0.024444 |
0.023695 | ... | ... | 0.93 | -0.03 | 0.90 | 57000 | 13.31 | 0.14 | 13.17 | ... | ... | 0.023715 |
0.022911 | ... | ... | 0.88 | -0.03 | 0.85 | 57500 | 13.76 | 0.14 | 13.62 | ... | ... | 0.023009 |
0.022145 | ... | ... | 0.84 | -0.03 | 0.81 | 58000 | 14.21 | 0.14 | 14.07 | ... | ... | 0.022327 |
0.021402 | ... | ... | 0.79 | -0.03 | 0.77 | 58500 | 14.66 | 0.15 | 14.52 | ... | ... | 0.02167 |
0.020671 | ... | ... | 0.75 | -0.03 | 0.73 | 59000 | 15.12 | 0.15 | 14.97 | ... | ... | 0.021037 |
0.019969 | ... | ... | 0.72 | -0.03 | 0.69 | 59500 | 15.58 | 0.15 | 15.43 | ... | ... | 0.020433 |
0.019279 | ... | ... | 0.68 | -0.02 | 0.66 | 60000 | 16.04 | 0.15 | 15.89 | ... | ... | 0.019851 |
0.018599 | ... | ... | 0.64 | -0.02 | 0.62 | 60500 | 16.50 | 0.15 | 16.35 | ... | ... | 0.0193 |
0.017953 | ... | ... | 0.61 | -0.02 | 0.59 | 61000 | 16.97 | 0.15 | 16.82 | ... | ... | 0.01877 |
0.017318 | ... | ... | 0.58 | -0.02 | 0.56 | 61500 | 17.44 | 0.16 | 17.28 | ... | ... | 0.018272 |
0.016722 | ... | ... | 0.55 | -0.02 | 0.54 | 62000 | 17.91 | 0.16 | 17.75 | ... | ... | 0.017795 |
0.016139 | ... | ... | 0.53 | -0.02 | 0.51 | 62500 | 18.38 | 0.16 | 18.23 | ... | ... | 0.017351 |
0.015565 | ... | ... | 0.50 | -0.02 | 0.49 | 63000 | 18.86 | 0.16 | 18.70 | ... | ... | 0.016926 |
0.014999 | ... | ... | 0.48 | -0.02 | 0.46 | 63500 | 19.33 | 0.16 | 19.17 | ... | ... | 0.016519 |
0.014481 | ... | ... | 0.46 | -0.02 | 0.44 | 64000 | 19.81 | 0.16 | 19.65 | ... | ... | 0.016144 |
0.013973 | ... | ... | 0.43 | -0.01 | 0.42 | 64500 | 20.29 | 0.16 | 20.13 | ... | ... | 0.015786 |
0.013473 | ... | ... | 0.41 | -0.01 | 0.40 | 65000 | 20.77 | 0.16 | 20.61 | ... | ... | 0.015443 |
0.01298 | ... | ... | 0.39 | -0.01 | 0.38 | 65500 | 21.26 | 0.17 | 21.09 | ... | ... | 0.015132 |
0.012543 | ... | ... | 0.38 | -0.01 | 0.37 | 66000 | 21.74 | 0.17 | 21.58 | ... | ... | 0.014834 |
0.012115 | ... | ... | 0.36 | -0.01 | 0.35 | 66500 | 22.23 | 0.17 | 22.06 | ... | ... | 0.014549 |
0.01164 | ... | ... | 0.34 | -0.01 | 0.33 | 67000 | 22.71 | 0.17 | 22.55 | ... | ... | 0.014276 |
0.011283 | ... | ... | 0.33 | -0.01 | 0.32 | 67500 | 23.20 | 0.17 | 23.04 | ... | ... | 0.014032 |
0.010876 | ... | ... | 0.32 | -0.01 | 0.31 | 68000 | 23.69 | 0.17 | 23.53 | ... | ... | 0.013799 |
0.010474 | ... | ... | 0.30 | -0.01 | 0.29 | 68500 | 24.18 | 0.17 | 24.02 | ... | ... | 0.013575 |
0.01014 | ... | ... | 0.29 | -0.01 | 0.28 | 69000 | 24.68 | 0.17 | 24.51 | ... | ... | 0.013377 |
0.009813 | ... | ... | 0.28 | -0.01 | 0.27 | 69500 | 25.17 | 0.17 | 25 | ... | ... | 0.013187 |
0.009492 | ... | ... | 0.27 | -0.01 | 0.26 | 70000 | 25.66 | 0.17 | 25.50 | ... | ... | 0.012989 |
0.009178 | ... | ... | 0.26 | -0.01 | 0.25 | 70500 | 26.16 | 0.17 | 25.99 | ... | ... | 0.01283 |
0.008869 | ... | ... | 0.25 | -0.01 | 0.24 | 71000 | 26.66 | 0.17 | 26.49 | ... | ... | 0.012662 |
0.008564 | ... | ... | 0.24 | -0.01 | 0.23 | 71500 | 27.15 | 0.17 | 26.99 | ... | ... | 0.0125 |
0.008264 | ... | ... | 0.23 | -0.01 | 0.22 | 72000 | 27.65 | 0.17 | 27.48 | ... | ... | 0.012359 |
0.008043 | ... | ... | 0.22 | 0 | 0.22 | 72500 | 28.15 | 0.17 | 27.98 | ... | ... | 0.012223 |
0.007751 | ... | ... | 0.21 | -0.01 | 0.21 | 73000 | 28.65 | 0.17 | 28.48 | ... | ... | 0.012092 |
0.00754 | ... | ... | 0.20 | 0 | 0.20 | 73500 | 29.15 | 0.17 | 28.98 | ... | ... | 0.011965 |
0.007256 | ... | ... | 0.20 | -0.01 | 0.19 | 74000 | 29.65 | 0.17 | 29.48 | ... | ... | 0.011842 |
0.007054 | ... | ... | 0.19 | -0.01 | 0.19 | 74500 | 30.15 | 0.17 | 29.98 | ... | ... | 0.011724 |
0.006857 | ... | ... | 0.18 | 0 | 0.18 | 75000 | 30.65 | 0.17 | 30.48 | ... | ... | 0.011609 |
0.006581 | ... | ... | 0.18 | -0.01 | 0.17 | 75500 | 31.15 | 0.17 | 30.98 | ... | ... | 0.011498 |
0.006391 | ... | ... | 0.17 | -0.01 | 0.17 | 76000 | 31.65 | 0.17 | 31.48 | ... | ... | 0.01139 |
0.006205 | ... | ... | 0.16 | 0 | 0.16 | 76500 | 32.15 | 0.17 | 31.98 | ... | ... | 0.011286 |
0.005933 | ... | ... | 0.16 | -0.01 | 0.15 | 77000 | 32.65 | 0.17 | 32.48 | ... | ... | 0.011185 |
0.005752 | ... | ... | 0.15 | -0.01 | 0.15 | 77500 | 33.15 | 0.17 | 32.98 | ... | ... | 0.011086 |
0.005573 | ... | ... | 0.14 | 0 | 0.14 | 78000 | 33.65 | 0.17 | 33.48 | ... | ... | 0.010991 |
0.005398 | ... | ... | 0.14 | 0 | 0.14 | 78500 | 34.15 | 0.17 | 33.98 | ... | ... | 0.010899 |
0.005224 | ... | ... | 0.13 | 0 | 0.13 | 79000 | 34.65 | 0.17 | 34.48 | ... | ... | 0.010809 |
0.005053 | ... | ... | 0.13 | 0 | 0.13 | 79500 | 35.15 | 0.17 | 34.98 | ... | ... | 0.010722 |
0.004883 | ... | ... | 0.12 | 0 | 0.12 | 80000 | 35.65 | 0.17 | 35.48 | ... | ... | 0.010637 |
0.004715 | ... | ... | 0.12 | 0 | 0.12 | 80500 | 36.15 | 0.17 | 35.98 | ... | ... | 0.010554 |
0.004549 | ... | ... | 0.11 | 0 | 0.11 | 81000 | 36.65 | 0.17 | 36.48 | ... | ... | 0.010474 |
0.004383 | ... | ... | 0.11 | 0 | 0.11 | 81500 | 37.15 | 0.17 | 36.98 | ... | ... | 0.010396 |
0.004218 | ... | ... | 0.10 | 0 | 0.10 | 82000 | 37.65 | 0.17 | 37.48 | ... | ... | 0.01032 |
0.004054 | ... | ... | 0.10 | -0.01 | 0.10 | 82500 | 38.15 | 0.17 | 37.98 | ... | ... | 0.010246 |
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.