Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000739 | ... | ... | 31.58 | 0.59 | 32.17 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0.00019 |
0.000768 | ... | ... | 31.08 | 0.59 | 31.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0.000798 | ... | ... | 30.58 | 0.59 | 31.17 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000209 |
0.000829 | ... | ... | 30.08 | 0.59 | 30.67 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.000861 | ... | ... | 29.58 | 0.59 | 30.17 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.00023 |
0.000894 | ... | ... | 29.08 | 0.59 | 29.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000242 |
0.000928 | ... | ... | 28.58 | 0.59 | 29.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000254 |
0.000963 | ... | ... | 28.08 | 0.59 | 28.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000267 |
0.001 | ... | ... | 27.58 | 0.59 | 28.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.001038 | ... | ... | 27.08 | 0.59 | 27.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000294 |
0.001077 | ... | ... | 26.58 | 0.59 | 27.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.001118 | ... | ... | 26.08 | 0.59 | 26.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000324 |
0.001161 | ... | ... | 25.58 | 0.59 | 26.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000341 |
0.001205 | ... | ... | 25.08 | 0.59 | 25.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.001251 | ... | ... | 24.58 | 0.59 | 25.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000377 |
0.001298 | ... | ... | 24.08 | 0.59 | 24.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000396 |
0.001348 | ... | ... | 23.58 | 0.59 | 24.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000417 |
0.0014 | ... | ... | 23.08 | 0.59 | 23.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000439 |
0.001454 | ... | ... | 22.58 | 0.59 | 23.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000463 |
0.001511 | ... | ... | 22.08 | 0.59 | 22.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000488 |
0.00157 | ... | ... | 21.58 | 0.59 | 22.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000514 |
0.001632 | ... | ... | 21.08 | 0.59 | 21.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000542 |
0.001696 | ... | ... | 20.58 | 0.59 | 21.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.001764 | ... | ... | 20.08 | 0.59 | 20.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000605 |
0.001836 | ... | ... | 19.58 | 0.59 | 20.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.00064 |
0.001911 | ... | ... | 19.08 | 0.59 | 19.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000677 |
0.00199 | ... | ... | 18.58 | 0.59 | 19.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000717 |
0.002073 | ... | ... | 18.08 | 0.59 | 18.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.00076 |
0.002161 | ... | ... | 17.58 | 0.59 | 18.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000806 |
0.002253 | ... | ... | 17.08 | 0.59 | 17.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0.002352 | ... | ... | 16.58 | 0.59 | 17.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.00091 |
0.002456 | ... | ... | 16.08 | 0.59 | 16.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000969 |
0.002567 | ... | ... | 15.58 | 0.59 | 16.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.001033 |
0.002684 | ... | ... | 15.08 | 0.59 | 15.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.001103 |
0.00281 | ... | ... | 14.58 | 0.59 | 15.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.001179 |
0.002944 | ... | ... | 14.08 | 0.59 | 14.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.001262 |
0.003088 | ... | ... | 13.58 | 0.59 | 14.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.001353 |
0.003242 | ... | ... | 13.08 | 0.59 | 13.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.001454 |
0.003408 | ... | ... | 12.58 | 0.59 | 13.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.001565 |
0.003587 | ... | ... | 12.08 | 0.59 | 12.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.001689 |
0.003781 | ... | ... | 11.58 | 0.59 | 12.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.001826 |
0.003991 | ... | ... | 11.08 | 0.59 | 11.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.00198 |
0.004221 | ... | ... | 10.58 | 0.59 | 11.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.002153 |
0.004471 | ... | ... | 10.08 | 0.59 | 10.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.002348 |
0.004747 | ... | ... | 9.58 | 0.59 | 10.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.003915 |
0.006027 | ... | ... | 9.09 | 0.59 | 9.68 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.004291 |
0.006482 | ... | ... | 8.59 | 0.59 | 9.18 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.004721 |
0.006996 | ... | ... | 8.09 | 0.59 | 8.68 | 43000 | 0.02 | 0 | 0.02 | ... | ... | 0.006555 |
0.008734 | ... | ... | 7.59 | 0.59 | 8.18 | 43500 | 0.02 | 0 | 0.02 | ... | ... | 0.007267 |
0.009556 | ... | ... | 7.10 | 0.59 | 7.68 | 44000 | 0.02 | 0 | 0.02 | ... | ... | 0.009427 |
0.011767 | ... | ... | 6.60 | 0.59 | 7.19 | 44500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.010556 |
0.014297 | ... | ... | 6.11 | 0.59 | 6.69 | 45000 | 0.03 | -0.01 | 0.03 | ... | ... | 0.013286 |
0.017248 | ... | ... | 5.61 | 0.59 | 6.20 | 45500 | 0.04 | -0.01 | 0.04 | ... | ... | 0.017593 |
0.021858 | ... | ... | 5.12 | 0.59 | 5.71 | 46000 | 0.04 | -0.01 | 0.05 | ... | ... | 0.021256 |
0.027149 | ... | ... | 4.64 | 0.58 | 5.22 | 46500 | 0.06 | -0.01 | 0.07 | 0.07 | 0.07 | 0.027701 |
0.034303 | ... | ... | 4.16 | 0.57 | 4.73 | 47000 | 0.07 | -0.02 | 0.09 | ... | ... | 0.034895 |
0.04407 | ... | ... | 3.69 | 0.57 | 4.26 | 47500 | 0.09 | -0.03 | 0.12 | 0.07 | 0.07 | 0.043975 |
0.049665 | ... | ... | 3.46 | 0.56 | 4.02 | 47750 | 0.11 | -0.03 | 0.14 | ... | ... | 0.049623 |
0.0556 | ... | ... | 3.24 | 0.55 | 3.79 | 48000 | 0.12 | -0.04 | 0.16 | ... | ... | 0.055596 |
0.062349 | ... | ... | 3.02 | 0.54 | 3.56 | 48250 | 0.14 | -0.05 | 0.19 | ... | ... | 0.06237 |
0.069739 | ... | ... | 2.80 | 0.53 | 3.33 | 48500 | 0.17 | -0.06 | 0.23 | ... | ... | 0.069767 |
0.077602 | ... | ... | 2.59 | 0.52 | 3.11 | 48750 | 0.19 | -0.08 | 0.27 | 0.22 | 0.22 | 0.077515 |
0.085795 | ... | ... | 2.39 | 0.51 | 2.90 | 49000 | 0.23 | -0.09 | 0.31 | 0.19 | 0.19 | 0.085803 |
0.0942 | ... | ... | 2.20 | 0.49 | 2.69 | 49250 | 0.27 | -0.10 | 0.37 | 0.31 | 0.31 | 0.094158 |
0.102495 | ... | ... | 2.01 | 0.48 | 2.49 | 49500 | 0.32 | -0.12 | 0.44 | 0.29 | 0.29 | 0.102633 |
0.110646 | ... | ... | 1.84 | 0.45 | 2.29 | 49750 | 0.38 | -0.14 | 0.51 | 0.35 | 0.35 | 0.110491 |
0.118206 | ... | ... | 1.68 | 0.43 | 2.11 | 50000 | 0.44 | -0.16 | 0.60 | 0.68 | 0.39 | 0.117983 |
0.124925 | ... | ... | 1.52 | 0.41 | 1.93 | 50250 | 0.52 | -0.18 | 0.69 | ... | ... | 0.124631 |
0.130615 | ... | ... | 1.38 | 0.39 | 1.77 | 50500 | 0.60 | -0.20 | 0.80 | ... | ... | 0.130249 |
0.135147 | ... | ... | 1.24 | 0.37 | 1.61 | 50750 | 0.70 | -0.22 | 0.91 | ... | ... | 0.134713 |
0.138437 | ... | ... | 1.12 | 0.35 | 1.47 | 51000 | 0.80 | -0.24 | 1.04 | 0.84 | 0.77 | 0.13794 |
0.140445 | ... | ... | 1 | 0.33 | 1.33 | 51250 | 0.92 | -0.26 | 1.17 | ... | ... | 0.139892 |
0.141162 | 1.17 | 1.17 | 0.90 | 0.31 | 1.21 | 51500 | 1.04 | -0.28 | 1.31 | 0.97 | 0.97 | 0.141191 |
0.140612 | 1.06 | 1.06 | 0.80 | 0.30 | 1.09 | 51750 | 1.17 | -0.30 | 1.47 | ... | ... | 0.140599 |
0.139457 | 1.07 | 1.06 | 0.71 | 0.28 | 0.98 | 52000 | 1.31 | -0.32 | 1.63 | 1.32 | 1.20 | 0.139402 |
0.136536 | ... | ... | 0.63 | 0.26 | 0.89 | 52250 | 1.46 | -0.34 | 1.80 | ... | ... | 0.137027 |
0.133685 | 0.78 | 0.68 | 0.56 | 0.24 | 0.79 | 52500 | 1.62 | -0.35 | 1.97 | ... | ... | 0.133559 |
0.129268 | 0.66 | 0.66 | 0.49 | 0.22 | 0.71 | 52750 | 1.79 | -0.37 | 2.16 | 1.76 | 1.76 | 0.129629 |
0.124951 | 0.65 | 0.59 | 0.43 | 0.20 | 0.63 | 53000 | 1.96 | -0.39 | 2.35 | ... | ... | 0.12478 |
0.11977 | ... | ... | 0.38 | 0.18 | 0.56 | 53250 | 2.14 | -0.41 | 2.55 | ... | ... | 0.119589 |
0.113902 | 0.34 | 0.34 | 0.33 | 0.17 | 0.50 | 53500 | 2.33 | -0.43 | 2.75 | ... | ... | 0.114082 |
0.108158 | ... | ... | 0.29 | 0.15 | 0.44 | 53750 | 2.52 | -0.44 | 2.96 | ... | ... | 0.107987 |
0.101922 | 0.43 | 0.23 | 0.26 | 0.14 | 0.39 | 54000 | 2.72 | -0.46 | 3.17 | ... | ... | 0.102006 |
0.095613 | 0.28 | 0.26 | 0.22 | 0.13 | 0.35 | 54250 | 2.92 | -0.47 | 3.39 | ... | ... | 0.095661 |
0.089395 | 0.31 | 0.23 | 0.20 | 0.11 | 0.30 | 54500 | 3.13 | -0.48 | 3.61 | ... | ... | 0.089325 |
0.083095 | 0.29 | 0.20 | 0.17 | 0.10 | 0.27 | 54750 | 3.34 | -0.50 | 3.84 | ... | ... | 0.083097 |
0.076976 | 0.25 | 0.18 | 0.15 | 0.09 | 0.24 | 55000 | 3.56 | -0.51 | 4.07 | 3.48 | 3.48 | 0.076971 |
0.07101 | 0.21 | 0.15 | 0.14 | 0.07 | 0.21 | 55250 | 3.78 | -0.52 | 4.30 | ... | ... | 0.071008 |
0.065305 | 0.19 | 0.13 | 0.12 | 0.06 | 0.18 | 55500 | 4.01 | -0.53 | 4.53 | ... | ... | 0.065317 |
0.059999 | 0.17 | 0.12 | 0.11 | 0.06 | 0.16 | 55750 | 4.24 | -0.54 | 4.77 | ... | ... | 0.060036 |
0.054854 | 0.15 | 0.12 | 0.10 | 0.05 | 0.14 | 56000 | 4.47 | -0.55 | 5.01 | ... | ... | 0.054927 |
0.050248 | 0.14 | 0.10 | 0.09 | 0.04 | 0.13 | 56250 | 4.70 | -0.55 | 5.25 | ... | ... | 0.050365 |
0.045801 | 0.12 | 0.09 | 0.08 | 0.03 | 0.11 | 56500 | 4.94 | -0.56 | 5.49 | ... | ... | 0.045975 |
0.042054 | 0.11 | 0.08 | 0.07 | 0.03 | 0.10 | 56750 | 5.18 | -0.56 | 5.74 | ... | ... | 0.042285 |
0.038489 | 0.10 | 0.09 | 0.07 | 0.03 | 0.09 | 57000 | 5.42 | -0.57 | 5.98 | ... | ... | 0.038787 |
0.035063 | 0.09 | 0.07 | 0.06 | 0.02 | 0.08 | 57250 | 5.66 | -0.57 | 6.23 | ... | ... | 0.03544 |
0.032502 | 0.08 | 0.08 | 0.06 | 0.02 | 0.08 | 57500 | 5.90 | -0.58 | 6.47 | ... | ... | 0.032202 |
0.029308 | 0.07 | 0.07 | 0.05 | 0.02 | 0.07 | 57750 | 6.14 | -0.58 | 6.72 | ... | ... | 0.02985 |
0.027024 | ... | ... | 0.05 | 0.01 | 0.06 | 58000 | 6.39 | -0.58 | 6.96 | ... | ... | 0.027643 |
0.02279 | ... | ... | 0.04 | 0.01 | 0.05 | 58500 | 6.88 | -0.58 | 7.46 | ... | ... | 0.023587 |
0.019879 | ... | ... | 0.04 | 0.01 | 0.05 | 59000 | 7.37 | -0.59 | 7.95 | ... | ... | 0.019893 |
0.017301 | ... | ... | 0.04 | 0.01 | 0.04 | 59500 | 7.86 | -0.59 | 8.45 | ... | ... | 0.017448 |
0.014983 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 60000 | 8.36 | -0.59 | 8.94 | ... | ... | 0.01527 |
0.012865 | ... | ... | 0.03 | 0.01 | 0.03 | 60500 | 8.85 | -0.59 | 9.44 | ... | ... | 0.013304 |
0.010896 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.35 | -0.59 | 9.94 | ... | ... | 0.012489 |
0.010152 | ... | ... | 0.02 | 0.01 | 0.03 | 61500 | 9.85 | -0.59 | 10.43 | ... | ... | 0.010857 |
0.008432 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.35 | -0.59 | 10.93 | ... | ... | 0.010281 |
0.007904 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.84 | -0.59 | 11.43 | ... | ... | 0.008882 |
0.007432 | ... | ... | 0.02 | 0.01 | 0.02 | 63000 | 11.34 | -0.59 | 11.93 | ... | ... | 0.008479 |
0.005965 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.84 | -0.59 | 12.43 | ... | ... | 0.007245 |
0.005634 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.34 | -0.59 | 12.93 | ... | ... | 0.00697 |
0.005335 | ... | ... | 0.01 | 0.01 | 0.02 | 64500 | 12.84 | -0.59 | 13.43 | ... | ... | 0.006719 |
0.003983 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.34 | -0.59 | 13.92 | ... | ... | 0.006489 |
0.003784 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.83 | -0.59 | 14.42 | ... | ... | 0.005512 |
0.003602 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.33 | -0.59 | 14.92 | ... | ... | 0.005361 |
0.003436 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.83 | -0.59 | 15.42 | ... | ... | 0.005221 |
0.002119 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 67000 | 15.33 | -0.59 | 15.92 | ... | ... | 0.00509 |
0.002026 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 67500 | 15.83 | -0.59 | 16.42 | ... | ... | 0.004967 |
0.001939 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.33 | -0.59 | 16.92 | ... | ... | 0.004851 |
0.001859 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.83 | -0.59 | 17.42 | ... | ... | 0.004743 |
0.001784 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.33 | -0.59 | 17.92 | ... | ... | 0.004641 |
0.001715 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.83 | -0.59 | 18.42 | ... | ... | 0.004544 |
0.001651 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.33 | -0.59 | 18.92 | ... | ... | 0.004453 |
0.00159 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.83 | -0.59 | 19.42 | ... | ... | 0.004367 |
0.001534 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.33 | -0.59 | 19.92 | ... | ... | 0.004285 |
0.001481 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.83 | -0.59 | 20.42 | ... | ... | 0.004207 |
0.001431 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.33 | -0.59 | 20.92 | ... | ... | 0.004134 |
0.001385 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.83 | -0.59 | 21.42 | ... | ... | 0.004063 |
0.001341 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.33 | -0.59 | 21.92 | ... | ... | 0.003996 |
0.001299 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.83 | -0.59 | 22.42 | ... | ... | 0.003933 |
0.00126 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.33 | -0.59 | 22.92 | ... | ... | 0.003872 |
0.001223 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.83 | -0.59 | 23.42 | ... | ... | 0.003813 |
0.001188 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.33 | -0.59 | 23.92 | ... | ... | 0.003758 |
0.001154 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.83 | -0.59 | 24.42 | ... | ... | 0.003704 |
0.001123 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.33 | -0.59 | 24.92 | ... | ... | 0.003653 |
0.001093 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.83 | -0.59 | 25.42 | ... | ... | 0.003604 |
0.001064 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.33 | -0.59 | 25.92 | ... | ... | 0.003557 |
0.001037 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.83 | -0.59 | 26.42 | ... | ... | 0.003512 |
0.001011 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.33 | -0.59 | 26.92 | ... | ... | 0.003468 |
0.000986 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.83 | -0.59 | 27.42 | ... | ... | 0.003427 |
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.