Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.00289 | ... | ... | 25.66 | 0.13 | 25.79 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000312 |
0.003588 | ... | ... | 23.16 | 0.13 | 23.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0.003746 | ... | ... | 22.66 | 0.13 | 22.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000435 |
0.003911 | ... | ... | 22.16 | 0.13 | 22.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.00046 |
0.004084 | ... | ... | 21.66 | 0.13 | 21.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000487 |
0.004265 | ... | ... | 21.16 | 0.13 | 21.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000516 |
0.004454 | ... | ... | 20.66 | 0.13 | 20.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.004653 | ... | ... | 20.16 | 0.13 | 20.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.004862 | ... | ... | 19.66 | 0.13 | 19.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000615 |
0.005082 | ... | ... | 19.16 | 0.13 | 19.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000654 |
0.005313 | ... | ... | 18.66 | 0.13 | 18.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000695 |
0.005558 | ... | ... | 18.16 | 0.13 | 18.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.001151 |
0.005816 | ... | ... | 17.66 | 0.13 | 17.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.001224 |
0.006089 | ... | ... | 17.16 | 0.13 | 17.29 | 28500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001303 |
0.006378 | ... | ... | 16.66 | 0.13 | 16.79 | 29000 | 0.02 | 0 | 0.02 | ... | ... | 0.001775 |
0.006685 | ... | ... | 16.16 | 0.13 | 16.29 | 29500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.001893 |
0.007011 | ... | ... | 15.66 | 0.13 | 15.79 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 0.002387 |
0.007359 | ... | ... | 15.16 | 0.13 | 15.29 | 30500 | 0.03 | 0 | 0.03 | ... | ... | 0.002888 |
0.00773 | ... | ... | 14.66 | 0.13 | 14.79 | 31000 | 0.03 | -0.01 | 0.03 | ... | ... | 0.003089 |
0.008128 | ... | ... | 14.16 | 0.13 | 14.29 | 31500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.003649 |
0.008554 | ... | ... | 13.66 | 0.13 | 13.79 | 32000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.00424 |
0.009013 | ... | ... | 13.16 | 0.13 | 13.29 | 32500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.004871 |
0.009507 | ... | ... | 12.67 | 0.13 | 12.79 | 33000 | 0.05 | -0.01 | 0.05 | ... | ... | 0.005549 |
0.010149 | ... | ... | 12.17 | 0.13 | 12.30 | 33500 | 0.06 | -0.01 | 0.07 | ... | ... | 0.00657 |
0.010855 | ... | ... | 11.68 | 0.13 | 11.80 | 34000 | 0.07 | -0.01 | 0.08 | ... | ... | 0.00789 |
0.011752 | ... | ... | 11.19 | 0.13 | 11.31 | 34500 | 0.08 | -0.01 | 0.09 | ... | ... | 0.009011 |
0.01286 | ... | ... | 10.70 | 0.13 | 10.83 | 35000 | 0.10 | -0.01 | 0.11 | ... | ... | 0.010436 |
0.01408 | ... | ... | 10.22 | 0.12 | 10.34 | 35500 | 0.12 | -0.01 | 0.13 | ... | ... | 0.012135 |
0.015541 | ... | ... | 9.74 | 0.12 | 9.86 | 36000 | 0.14 | -0.02 | 0.15 | ... | ... | 0.013905 |
0.017249 | ... | ... | 9.27 | 0.12 | 9.39 | 36500 | 0.16 | -0.02 | 0.18 | ... | ... | 0.015933 |
0.019294 | ... | ... | 8.81 | 0.12 | 8.92 | 37000 | 0.19 | -0.02 | 0.21 | ... | ... | 0.018195 |
0.021481 | ... | ... | 8.34 | 0.12 | 8.46 | 37500 | 0.23 | -0.02 | 0.25 | ... | ... | 0.020773 |
0.023968 | ... | ... | 7.89 | 0.11 | 8 | 38000 | 0.27 | -0.02 | 0.29 | ... | ... | 0.023429 |
0.026659 | ... | ... | 7.45 | 0.11 | 7.55 | 38500 | 0.32 | -0.03 | 0.35 | ... | ... | 0.026335 |
0.029578 | ... | ... | 7.01 | 0.10 | 7.11 | 39000 | 0.38 | -0.03 | 0.41 | ... | ... | 0.029425 |
0.032675 | ... | ... | 6.59 | 0.10 | 6.68 | 39500 | 0.45 | -0.04 | 0.49 | ... | ... | 0.032639 |
0.035889 | ... | ... | 6.18 | 0.09 | 6.27 | 40000 | 0.53 | -0.04 | 0.57 | ... | ... | 0.035929 |
0.039126 | ... | ... | 5.78 | 0.09 | 5.87 | 40500 | 0.63 | -0.05 | 0.67 | ... | ... | 0.039229 |
0.04235 | ... | ... | 5.40 | 0.08 | 5.48 | 41000 | 0.73 | -0.06 | 0.79 | ... | ... | 0.042499 |
0.045412 | ... | ... | 5.04 | 0.07 | 5.11 | 41500 | 0.86 | -0.06 | 0.92 | ... | ... | 0.045594 |
0.048289 | ... | ... | 4.69 | 0.07 | 4.75 | 42000 | 1 | -0.07 | 1.07 | ... | ... | 0.048489 |
0.050934 | ... | ... | 4.36 | 0.06 | 4.41 | 42500 | 1.16 | -0.07 | 1.23 | ... | ... | 0.051054 |
0.053218 | ... | ... | 4.04 | 0.05 | 4.09 | 43000 | 1.33 | -0.09 | 1.41 | ... | ... | 0.05342 |
0.055192 | ... | ... | 3.75 | 0.04 | 3.79 | 43500 | 1.52 | -0.09 | 1.61 | ... | ... | 0.055278 |
0.056732 | ... | ... | 3.47 | 0.04 | 3.50 | 44000 | 1.73 | -0.09 | 1.82 | ... | ... | 0.056793 |
0.057927 | ... | ... | 3.20 | 0.03 | 3.23 | 44500 | 1.96 | -0.10 | 2.06 | ... | ... | 0.057959 |
0.058658 | 2.95 | 2.95 | 2.96 | 0.03 | 2.98 | 45000 | 2.20 | -0.10 | 2.30 | ... | ... | 0.058659 |
0.059039 | ... | ... | 2.72 | 0.03 | 2.75 | 45500 | 2.46 | -0.11 | 2.57 | ... | ... | 0.059009 |
0.059077 | ... | ... | 2.51 | 0.02 | 2.53 | 46000 | 2.74 | -0.11 | 2.84 | ... | ... | 0.059016 |
0.058781 | ... | ... | 2.30 | 0.02 | 2.32 | 46500 | 3.03 | -0.11 | 3.14 | ... | ... | 0.058692 |
0.058167 | ... | ... | 2.12 | 0.02 | 2.13 | 47000 | 3.33 | -0.12 | 3.44 | ... | ... | 0.058158 |
0.057355 | ... | ... | 1.94 | 0.01 | 1.95 | 47500 | 3.65 | -0.12 | 3.76 | ... | ... | 0.057216 |
0.056157 | ... | ... | 1.78 | 0.01 | 1.79 | 48000 | 3.98 | -0.12 | 4.10 | ... | ... | 0.056096 |
0.054891 | ... | ... | 1.63 | 0.01 | 1.64 | 48500 | 4.32 | -0.12 | 4.44 | ... | ... | 0.054718 |
0.05338 | ... | ... | 1.50 | 0 | 1.50 | 49000 | 4.68 | -0.13 | 4.80 | ... | ... | 0.053196 |
0.051656 | ... | ... | 1.37 | 0.01 | 1.37 | 49500 | 5.04 | -0.13 | 5.17 | ... | ... | 0.051544 |
0.049898 | ... | ... | 1.25 | 0 | 1.25 | 50000 | 5.42 | -0.13 | 5.55 | ... | ... | 0.04971 |
0.048038 | ... | ... | 1.15 | -0.01 | 1.14 | 50500 | 5.81 | -0.14 | 5.94 | ... | ... | 0.047856 |
0.046097 | ... | ... | 1.05 | -0.01 | 1.04 | 51000 | 6.20 | -0.14 | 6.34 | ... | ... | 0.045928 |
0.044099 | ... | ... | 0.96 | -0.01 | 0.95 | 51500 | 6.61 | -0.14 | 6.75 | ... | ... | 0.043905 |
0.042069 | ... | ... | 0.88 | -0.01 | 0.87 | 52000 | 7.02 | -0.14 | 7.16 | ... | ... | 0.041941 |
0.04006 | ... | ... | 0.81 | -0.01 | 0.80 | 52500 | 7.44 | -0.14 | 7.58 | ... | ... | 0.039962 |
0.038075 | ... | ... | 0.74 | -0.02 | 0.73 | 53000 | 7.87 | -0.14 | 8.01 | ... | ... | 0.037998 |
0.036117 | ... | ... | 0.68 | -0.02 | 0.66 | 53500 | 8.31 | -0.14 | 8.45 | ... | ... | 0.036085 |
0.034199 | ... | ... | 0.62 | -0.02 | 0.61 | 54000 | 8.75 | -0.14 | 8.89 | ... | ... | 0.03423 |
0.032342 | ... | ... | 0.57 | -0.02 | 0.56 | 54500 | 9.19 | -0.15 | 9.34 | ... | ... | 0.032441 |
0.030527 | ... | ... | 0.53 | -0.02 | 0.51 | 55000 | 9.64 | -0.15 | 9.79 | ... | ... | 0.030724 |
0.02881 | ... | ... | 0.49 | -0.02 | 0.47 | 55500 | 10.10 | -0.15 | 10.24 | ... | ... | 0.02909 |
0.027139 | ... | ... | 0.45 | -0.02 | 0.43 | 56000 | 10.56 | -0.15 | 10.70 | ... | ... | 0.027547 |
0.025554 | ... | ... | 0.41 | -0.02 | 0.39 | 56500 | 11.02 | -0.15 | 11.16 | ... | ... | 0.026062 |
0.024069 | ... | ... | 0.38 | -0.02 | 0.36 | 57000 | 11.48 | -0.15 | 11.63 | ... | ... | 0.024675 |
0.022699 | ... | ... | 0.35 | -0.02 | 0.34 | 57500 | 11.95 | -0.15 | 12.10 | ... | ... | 0.023394 |
0.021292 | ... | ... | 0.33 | -0.02 | 0.31 | 58000 | 12.43 | -0.15 | 12.57 | ... | ... | 0.02223 |
0.020087 | ... | ... | 0.30 | -0.02 | 0.29 | 58500 | 12.90 | -0.14 | 13.04 | ... | ... | 0.021123 |
0.018924 | ... | ... | 0.28 | -0.01 | 0.27 | 59000 | 13.38 | -0.14 | 13.52 | ... | ... | 0.020135 |
0.017796 | ... | ... | 0.26 | -0.01 | 0.25 | 59500 | 13.86 | -0.15 | 14 | ... | ... | 0.019126 |
0.016695 | ... | ... | 0.24 | -0.02 | 0.23 | 60000 | 14.34 | -0.14 | 14.48 | ... | ... | 0.018311 |
0.015736 | ... | ... | 0.23 | -0.02 | 0.21 | 60500 | 14.83 | -0.14 | 14.96 | ... | ... | 0.017542 |
0.014807 | ... | ... | 0.21 | -0.01 | 0.20 | 61000 | 15.31 | -0.14 | 15.45 | ... | ... | 0.016815 |
0.014035 | ... | ... | 0.20 | -0.01 | 0.19 | 61500 | 15.80 | -0.14 | 15.93 | ... | ... | 0.016126 |
0.013155 | ... | ... | 0.18 | -0.01 | 0.17 | 62000 | 16.28 | -0.14 | 16.42 | ... | ... | 0.015471 |
0.012437 | ... | ... | 0.17 | -0.01 | 0.16 | 62500 | 16.77 | -0.14 | 16.91 | ... | ... | 0.014932 |
0.011741 | ... | ... | 0.16 | -0.01 | 0.15 | 63000 | 17.26 | -0.14 | 17.40 | ... | ... | 0.014423 |
0.011066 | ... | ... | 0.15 | -0.01 | 0.14 | 63500 | 17.76 | -0.14 | 17.89 | ... | ... | 0.014024 |
0.010407 | ... | ... | 0.14 | -0.01 | 0.13 | 64000 | 18.25 | -0.14 | 18.38 | ... | ... | 0.013568 |
0.009931 | ... | ... | 0.13 | -0.01 | 0.13 | 64500 | 18.74 | -0.14 | 18.88 | ... | ... | 0.013216 |
0.009303 | ... | ... | 0.13 | -0.01 | 0.12 | 65000 | 19.24 | -0.13 | 19.37 | ... | ... | 0.012884 |
0.008862 | ... | ... | 0.12 | -0.01 | 0.11 | 65500 | 19.73 | -0.13 | 19.86 | ... | ... | 0.012569 |
0.008438 | ... | ... | 0.11 | -0.01 | 0.11 | 66000 | 20.23 | -0.13 | 20.36 | ... | ... | 0.012272 |
0.008028 | ... | ... | 0.11 | -0.01 | 0.10 | 66500 | 20.72 | -0.14 | 20.86 | ... | ... | 0.011989 |
0.007632 | ... | ... | 0.10 | -0.01 | 0.10 | 67000 | 21.22 | -0.14 | 21.35 | ... | ... | 0.011721 |
0.007247 | ... | ... | 0.10 | -0.01 | 0.09 | 67500 | 21.72 | -0.13 | 21.85 | ... | ... | 0.011537 |
0.006872 | ... | ... | 0.09 | -0.01 | 0.09 | 68000 | 22.22 | -0.13 | 22.35 | ... | ... | 0.01136 |
0.006506 | ... | ... | 0.09 | -0.01 | 0.08 | 68500 | 22.71 | -0.14 | 22.85 | ... | ... | 0.011127 |
0.006148 | ... | ... | 0.09 | -0.01 | 0.08 | 69000 | 23.21 | -0.13 | 23.34 | ... | ... | 0.010968 |
0.006 | ... | ... | 0.08 | -0.01 | 0.08 | 69500 | 23.71 | -0.13 | 23.84 | ... | ... | 0.010816 |
0.00566 | ... | ... | 0.08 | -0.01 | 0.07 | 70000 | 24.21 | -0.13 | 24.34 | ... | ... | 0.01067 |
0.005325 | ... | ... | 0.07 | -0.01 | 0.07 | 70500 | 24.71 | -0.13 | 24.84 | ... | ... | 0.01053 |
0.005204 | ... | ... | 0.07 | -0.01 | 0.07 | 71000 | 25.21 | -0.13 | 25.34 | ... | ... | 0.010396 |
0.004882 | ... | ... | 0.07 | -0.01 | 0.06 | 71500 | 25.71 | -0.13 | 25.84 | ... | ... | 0.010267 |
0.004775 | ... | ... | 0.07 | -0.01 | 0.06 | 72000 | 26.21 | -0.13 | 26.34 | ... | ... | 0.010143 |
0.004463 | ... | ... | 0.06 | -0.01 | 0.06 | 72500 | 26.71 | -0.13 | 26.84 | ... | ... | 0.010023 |
0.004369 | ... | ... | 0.06 | -0.01 | 0.06 | 73000 | 27.21 | -0.13 | 27.34 | ... | ... | 0.009908 |
0.004065 | ... | ... | 0.06 | -0.01 | 0.05 | 73500 | 27.71 | -0.13 | 27.84 | ... | ... | 0.009797 |
0.003983 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 28.21 | -0.13 | 28.34 | ... | ... | 0.00969 |
0.003904 | ... | ... | 0.06 | -0.01 | 0.05 | 74500 | 28.71 | -0.13 | 28.84 | ... | ... | 0.009587 |
0.003612 | ... | ... | 0.05 | -0.01 | 0.05 | 75000 | 29.21 | -0.13 | 29.34 | ... | ... | 0.009488 |
0.003543 | ... | ... | 0.05 | -0.01 | 0.05 | 75500 | 29.71 | -0.13 | 29.84 | ... | ... | 0.009391 |
0.003254 | ... | ... | 0.05 | -0.01 | 0.04 | 76000 | 30.21 | -0.13 | 30.34 | ... | ... | 0.009298 |
0.003193 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 30.71 | -0.13 | 30.84 | ... | ... | 0.009208 |
0.003135 | ... | ... | 0.05 | -0.01 | 0.04 | 77000 | 31.21 | -0.13 | 31.34 | ... | ... | 0.009121 |
0.003079 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 31.71 | -0.13 | 31.84 | ... | ... | 0.009037 |
0.002802 | ... | ... | 0.04 | -0.01 | 0.04 | 78000 | 32.21 | -0.13 | 32.34 | ... | ... | 0.008955 |
0.002753 | ... | ... | 0.04 | -0.01 | 0.04 | 78500 | 32.71 | -0.13 | 32.84 | ... | ... | 0.008876 |
0.002706 | ... | ... | 0.04 | -0.01 | 0.04 | 79000 | 33.21 | -0.13 | 33.34 | ... | ... | 0.0088 |
0.00266 | ... | ... | 0.04 | 0 | 0.04 | 79500 | 33.71 | -0.13 | 33.84 | ... | ... | 0.008725 |
0.00239 | ... | ... | 0.04 | -0.01 | 0.03 | 80000 | 34.21 | -0.13 | 34.34 | ... | ... | 0.008653 |
0.002351 | ... | ... | 0.04 | -0.01 | 0.03 | 80500 | 34.71 | -0.13 | 34.84 | ... | ... | 0.008583 |
0.002313 | ... | ... | 0.04 | -0.01 | 0.03 | 81000 | 35.21 | -0.13 | 35.34 | ... | ... | 0.008515 |
0.002277 | ... | ... | 0.03 | 0 | 0.03 | 81500 | 35.71 | -0.13 | 35.84 | ... | ... | 0.008448 |
0.002241 | ... | ... | 0.03 | 0 | 0.03 | 82000 | 36.21 | -0.13 | 36.34 | ... | ... | 0.008384 |
0.001978 | ... | ... | 0.03 | -0.01 | 0.03 | 82500 | 36.71 | -0.13 | 36.84 | ... | ... | 0.008322 |
0.001948 | ... | ... | 0.03 | -0.01 | 0.03 | 83000 | 37.21 | -0.13 | 37.34 | ... | ... | 0.008261 |
0.001919 | ... | ... | 0.03 | -0.01 | 0.03 | 83500 | 37.71 | -0.13 | 37.84 | ... | ... | 0.008201 |
0.00189 | ... | ... | 0.03 | -0.01 | 0.03 | 84000 | 38.21 | -0.13 | 38.34 | ... | ... | 0.008144 |
0.001863 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 38.71 | -0.13 | 38.84 | ... | ... | 0.008088 |
0.001836 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 39.21 | -0.13 | 39.34 | ... | ... | 0.008033 |
0.001577 | ... | ... | 0.03 | -0.01 | 0.02 | 85500 | 39.71 | -0.13 | 39.84 | ... | ... | 0.007979 |
0.001555 | ... | ... | 0.03 | -0.01 | 0.02 | 86000 | 40.21 | -0.13 | 40.34 | ... | ... | 0.007927 |
0.001534 | ... | ... | 0.03 | -0.01 | 0.02 | 86500 | 40.71 | -0.13 | 40.84 | ... | ... | 0.007877 |
0.001513 | ... | ... | 0.02 | 0 | 0.02 | 87000 | 41.21 | -0.13 | 41.34 | ... | ... | 0.007827 |
0.001493 | ... | ... | 0.02 | 0 | 0.02 | 87500 | 41.71 | -0.13 | 41.84 | ... | ... | 0.007779 |
0.001473 | ... | ... | 0.02 | 0 | 0.02 | 88000 | 42.21 | -0.13 | 42.34 | ... | ... | 0.007732 |
0.001454 | ... | ... | 0.02 | 0 | 0.02 | 88500 | 42.71 | -0.13 | 42.84 | ... | ... | 0.007686 |
0.001196 | ... | ... | 0.02 | -0.01 | 0.02 | 89000 | 43.21 | -0.13 | 43.34 | ... | ... | 0.007641 |
0.00118 | ... | ... | 0.02 | -0.01 | 0.02 | 89500 | 43.71 | -0.13 | 43.84 | ... | ... | 0.007597 |
0.001165 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 44.21 | -0.13 | 44.34 | ... | ... | 0.007554 |
0.001151 | ... | ... | 0.02 | 0 | 0.02 | 90500 | 44.71 | -0.13 | 44.84 | ... | ... | 0.007512 |
0.001137 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 45.21 | -0.13 | 45.34 | ... | ... | 0.007472 |
0.001123 | ... | ... | 0.02 | 0 | 0.02 | 91500 | 45.71 | -0.13 | 45.84 | ... | ... | 0.007432 |
0.00111 | ... | ... | 0.02 | 0 | 0.02 | 92000 | 46.21 | -0.13 | 46.34 | ... | ... | 0.007392 |
0.001097 | ... | ... | 0.02 | 0 | 0.02 | 92500 | 46.71 | -0.13 | 46.84 | ... | ... | 0.007354 |
0.00083 | ... | ... | 0.02 | -0.01 | 0.01 | 93000 | 47.21 | -0.13 | 47.34 | ... | ... | 0.007317 |
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.