Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000244 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000032 |
0.000262 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000034 |
0.000281 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000037 |
0.000301 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00004 |
0.000322 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000043 |
0.000346 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000047 |
0.00037 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000051 |
0.000397 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000055 |
0.000426 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00006 |
0.000457 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000065 |
0.00049 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000071 |
0.000527 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000078 |
0.000566 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000085 |
0.00061 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000093 |
0.000633 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000098 |
0.000657 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000102 |
0.000682 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000107 |
0.000709 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000113 |
0.000737 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000119 |
0.000766 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000125 |
0.000797 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000131 |
0.00083 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000138 |
0.000864 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000146 |
0.0009 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000154 |
0.000938 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000163 |
0.000979 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000172 |
0.001022 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000182 |
0.001067 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000193 |
0.001115 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000205 |
0.001166 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000218 |
0.001221 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.000232 |
0.00128 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000368 |
0.001343 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000392 |
0.00141 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.000283 |
0.001481 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000449 |
0.001558 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000481 |
0.001641 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000518 |
0.001731 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000558 |
0.001828 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.000742 |
0.001933 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.00092 |
0.002047 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.001101 |
0.00217 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.00129 |
0.002305 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | 0.001568 |
0.002452 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | 0.001782 |
0.002609 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.002019 |
0.002782 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | 0.002436 |
0.002965 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'1 | 0'2 | 1'7 | 2'1 | 2'0 | 0.002801 |
0.003166 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'5 | 0'3 | 2'2 | 2'5 | 2'3 | 0.003207 |
0.003377 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 0.003592 |
0.003598 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'7 | 0'4 | 3'3 | 4'0 | 3'7 | 0.004077 |
0.003838 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'4 | 0'4 | 4'0 | 4'4 | 4'4 | 0.004538 |
0.004087 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'4 | 0'6 | 4'6 | 5'7 | 5'4 | 0.004999 |
0.004326 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 7'0 | 1'3 | 5'5 | 7'0 | 5'3 | 0.005388 |
0.004583 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 7'7 | 1'1 | 6'6 | 9'0 | 6'6 | 0.005871 |
0.006709 | 36'4 | 36'4 | 45'5 | -9'1 | 36'4 | 6050 | 9'2 | 1'2 | 8'0 | 10'3 | 9'2 | 0.006275 |
0.006893 | 33'7 | 33'7 | 42'1 | -8'2 | 33'7 | 6100 | 11'3 | 1'7 | 9'4 | 12'2 | 10'0 | 0.00648 |
0.005212 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 13'7 | 2'6 | 11'1 | 13'7 | 11'1 | 0.006558 |
0.00727 | 28'2 | 28'2 | 35'5 | -7'3 | 28'2 | 6200 | 15'4 | 2'4 | 13'0 | 15'4 | 14'4 | 0.006877 |
0.005514 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 17'7 | 2'7 | 15'0 | 19'1 | 15'3 | 0.006973 |
0.007311 | 24'4 | 21'0 | 29'7 | -6'3 | 23'4 | 6300 | 19'4 | 2'2 | 17'2 | 20'0 | 19'4 | 0.007314 |
0.007593 | 20'3 | 20'3 | 27'3 | -7'0 | 20'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 0.008288 |
0.007346 | 26'5 | 18'2 | 24'7 | -6'1 | 18'6 | 6400 | 25'3 | 3'2 | 22'1 | 25'3 | 20'7 | 0.007136 |
0.007319 | 16'4 | 15'3 | 22'6 | -6'2 | 16'4 | 6450 | 31'0 | 6'1 | 24'7 | 31'0 | 25'4 | 0.006306 |
0.006901 | 22'4 | 14'4 | 20'5 | -5'1 | 15'4 | 6500 | 31'4 | 3'5 | 27'7 | 31'4 | 31'4 | 0.00689 |
0.006941 | 19'1 | 13'0 | 18'6 | -5'6 | 13'0 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 0.007919 |
0.006458 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 0.007631 |
0.006253 | 10'6 | 10'4 | 15'3 | -4'5 | 10'6 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 0.007269 |
0.005867 | 15'6 | 9'0 | 13'7 | -3'7 | 10'0 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.006819 |
0.005713 | 12'2 | 8'0 | 12'4 | -4'4 | 8'0 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 0.006255 |
0.005329 | 11'2 | 7'3 | 11'3 | -4'0 | 7'3 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 0.005533 |
0.004895 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.004545 |
0.004609 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.002903 |
0.004208 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0 |
0.004022 | 7'3 | 4'5 | 7'3 | -2'6 | 4'5 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0 |
0.003703 | 6'4 | 3'7 | 6'5 | -2'6 | 3'7 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0 |
0.003552 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0 |
0.003147 | 5'3 | 3'1 | 5'2 | -2'1 | 3'1 | 7150 | 88'1 | 10'6 | 77'3 | 88'1 | 88'1 | 0.003354 |
0.00291 | 3'4 | 2'7 | 4'6 | -1'7 | 2'7 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0 |
0.002884 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0 |
0.002443 | 3'4 | 2'2 | 3'7 | -1'5 | 2'2 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.002235 | 3'7 | 2'0 | 3'4 | -1'4 | 2'0 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.002033 | 1'6 | 1'6 | 3'1 | -1'3 | 1'6 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0 |
0.002271 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0.001687 | 1'3 | 1'3 | 2'5 | -1'2 | 1'3 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0 |
0.001851 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0 |
0.001577 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0 |
0.001459 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0 |
0.001556 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0 |
0.001177 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0 |
0.001127 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0 |
0.001231 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0 |
0.000915 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.001051 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0 |
0.000776 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0 |
0.000929 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0 |
0.000896 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
0.000517 | 0'3 | 0'3 | 0'7 | -0'4 | 0'3 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0 |
0.000688 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0 |
0.000647 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0 |
0.000557 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0 |
0.000469 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
0.00038 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0 |
0.000286 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0 |
0.000272 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0 |
0.000259 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0 |
0.000247 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0 |
0.000236 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 6'0 | 271'2 | ... | ... | 0 |
0.000226 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 6'0 | 281'2 | ... | ... | 0 |
0.000216 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | ... | ... | ... | ... | 0 |
0.000135 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | ... | ... | ... | ... | 0 |
0.00013 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | ... | ... | ... | ... | 0 |
0.000125 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | ... | ... | ... | ... | 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.