Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000097 | ... | ... | 372'6 | -8'6 | 364'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000032 |
0.000103 | ... | ... | 362'6 | -8'6 | 354'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000034 |
0.000109 | ... | ... | 352'6 | -8'6 | 344'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000037 |
0.000116 | ... | ... | 342'6 | -8'6 | 334'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00004 |
0.000123 | ... | ... | 332'6 | -8'6 | 324'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000043 |
0.000131 | ... | ... | 322'6 | -8'6 | 314'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000047 |
0.000139 | ... | ... | 312'6 | -8'6 | 304'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000051 |
0.000148 | ... | ... | 302'6 | -8'6 | 294'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000055 |
0.000158 | ... | ... | 292'6 | -8'6 | 284'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00006 |
0.000168 | ... | ... | 282'6 | -8'6 | 274'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000065 |
0.000179 | ... | ... | 272'6 | -8'6 | 264'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000071 |
0.000191 | ... | ... | 262'6 | -8'6 | 254'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000078 |
0.000203 | ... | ... | 252'6 | -8'6 | 244'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000085 |
0.000217 | ... | ... | 242'6 | -8'6 | 234'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000093 |
0.000225 | ... | ... | 237'6 | -8'6 | 229'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000098 |
0.000232 | ... | ... | 232'6 | -8'6 | 224'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000102 |
0.00024 | ... | ... | 227'6 | -8'6 | 219'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000107 |
0.000249 | ... | ... | 222'6 | -8'6 | 214'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000113 |
0.000258 | ... | ... | 217'6 | -8'6 | 209'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000119 |
0.000267 | ... | ... | 212'6 | -8'6 | 204'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000125 |
0.000277 | ... | ... | 207'6 | -8'6 | 199'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000131 |
0.000287 | ... | ... | 202'6 | -8'6 | 194'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000138 |
0.000298 | ... | ... | 197'6 | -8'6 | 189'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000146 |
0.000309 | ... | ... | 192'6 | -8'6 | 184'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000154 |
0.000321 | ... | ... | 187'6 | -8'6 | 179'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000163 |
0.000334 | ... | ... | 182'6 | -8'6 | 174'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000172 |
0.000348 | ... | ... | 177'6 | -8'6 | 169'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000182 |
0.000362 | ... | ... | 172'6 | -8'6 | 164'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000193 |
0.000377 | ... | ... | 167'6 | -8'6 | 159'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000205 |
0.000393 | ... | ... | 162'6 | -8'6 | 154'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.000218 |
0.000411 | ... | ... | 157'6 | -8'6 | 149'0 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.000232 |
0.000429 | ... | ... | 152'6 | -8'6 | 144'0 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.000247 |
0.000531 | ... | ... | 147'7 | -8'6 | 139'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000392 |
0.000559 | ... | ... | 142'7 | -8'6 | 134'1 | 5000 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | 0.000419 |
0.00059 | ... | ... | 137'7 | -8'6 | 129'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000449 |
0.000623 | ... | ... | 132'7 | -8'6 | 124'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000481 |
0.00066 | ... | ... | 127'7 | -8'6 | 119'1 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000518 |
0.0007 | ... | ... | 122'7 | -8'6 | 114'1 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.000558 |
0.000853 | ... | ... | 118'0 | -8'6 | 109'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.000742 |
0.00101 | ... | ... | 113'1 | -8'6 | 104'3 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.00092 |
0.001175 | ... | ... | 108'2 | -8'6 | 99'4 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.001101 |
0.001351 | ... | ... | 103'3 | -8'6 | 94'5 | 5400 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.00129 |
0.001542 | ... | ... | 98'4 | -8'6 | 89'6 | 5450 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.001492 |
0.001818 | ... | ... | 93'5 | -8'5 | 85'0 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | 0.001782 |
0.002047 | ... | ... | 88'7 | -8'6 | 80'1 | 5550 | 1'3 | 0'1 | 1'2 | ... | ... | 0.002078 |
0.002408 | ... | ... | 84'1 | -8'5 | 75'4 | 5600 | 1'5 | 0'1 | 1'4 | 1'6 | 1'6 | 0.00239 |
0.002775 | ... | ... | 79'4 | -8'5 | 70'7 | 5650 | 2'0 | 0'1 | 1'7 | 2'1 | 2'0 | 0.002765 |
0.00316 | ... | ... | 74'7 | -8'5 | 66'2 | 5700 | 2'3 | 0'1 | 2'2 | 2'5 | 2'3 | 0.003155 |
0.003593 | ... | ... | 70'3 | -8'5 | 61'6 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 0.003592 |
0.004059 | ... | ... | 66'0 | -8'5 | 57'3 | 5800 | 3'4 | 0'1 | 3'3 | 4'0 | 3'7 | 0.004059 |
0.004541 | ... | ... | 61'5 | -8'3 | 53'2 | 5850 | 4'2 | 0'2 | 4'0 | 4'4 | 4'4 | 0.004542 |
0.005024 | ... | ... | 57'3 | -8'2 | 49'1 | 5900 | 5'2 | 0'4 | 4'6 | 5'7 | 5'4 | 0.005022 |
0.005488 | ... | ... | 53'3 | -8'1 | 45'2 | 5950 | 6'3 | 0'6 | 5'5 | 7'0 | 5'3 | 0.005483 |
0.005931 | ... | ... | 49'3 | -7'7 | 41'4 | 6000 | 7'5 | 0'7 | 6'6 | 9'0 | 6'6 | 0.005922 |
0.00632 | 36'4 | 36'4 | 45'5 | -7'5 | 38'0 | 6050 | 9'1 | 1'1 | 8'0 | 10'3 | 9'2 | 0.006306 |
0.006673 | 33'7 | 33'7 | 42'1 | -7'4 | 34'5 | 6100 | 10'6 | 1'2 | 9'4 | 12'2 | 10'0 | 0.006653 |
0.006951 | ... | ... | 38'7 | -7'3 | 31'4 | 6150 | 12'5 | 1'4 | 11'1 | 13'7 | 11'1 | 0.006926 |
0.007145 | 28'2 | 28'2 | 35'5 | -7'0 | 28'5 | 6200 | 14'5 | 1'5 | 13'0 | 15'4 | 14'4 | 0.007155 |
0.007293 | ... | ... | 32'6 | -6'7 | 25'7 | 6250 | 17'0 | 2'0 | 15'0 | 19'1 | 15'3 | 0.007258 |
0.007354 | 24'4 | 21'0 | 29'7 | -6'4 | 23'3 | 6300 | 19'3 | 2'1 | 17'2 | 20'0 | 19'4 | 0.007357 |
0.007329 | 20'3 | 20'3 | 27'3 | -6'2 | 21'1 | 6350 | 22'1 | 2'4 | 19'5 | ... | ... | 0.007328 |
0.007262 | 26'5 | 18'2 | 24'7 | -5'7 | 19'0 | 6400 | 25'0 | 2'7 | 22'1 | 25'3 | 20'7 | 0.007258 |
0.007117 | 16'4 | 15'3 | 22'6 | -5'5 | 17'1 | 6450 | 28'1 | 3'2 | 24'7 | 31'0 | 25'4 | 0.007109 |
0.006938 | 22'4 | 14'4 | 20'5 | -5'2 | 15'3 | 6500 | 31'3 | 3'4 | 27'7 | 31'4 | 31'4 | 0.006927 |
0.006728 | 19'1 | 13'0 | 18'6 | -5'0 | 13'6 | 6550 | 34'6 | 3'6 | 31'0 | ... | ... | 0.006715 |
0.006458 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 38'2 | 4'0 | 34'2 | ... | ... | 0.006475 |
0.00617 | 10'6 | 10'4 | 15'3 | -4'2 | 11'1 | 6650 | 42'0 | 4'3 | 37'5 | ... | ... | 0.006182 |
0.005891 | 15'6 | 9'0 | 13'7 | -4'0 | 9'7 | 6700 | 45'7 | 4'6 | 41'1 | ... | ... | 0.005875 |
0.005574 | 12'2 | 8'0 | 12'4 | -3'5 | 8'7 | 6750 | 49'6 | 5'0 | 44'6 | ... | ... | 0.005578 |
0.005267 | 11'2 | 7'3 | 11'3 | -3'4 | 7'7 | 6800 | 53'7 | 5'3 | 48'4 | ... | ... | 0.005254 |
0.004942 | 8'4 | 7'5 | 10'2 | -3'1 | 7'1 | 6850 | 58'0 | 5'5 | 52'3 | ... | ... | 0.004943 |
0.004638 | 6'6 | 6'6 | 9'1 | -2'7 | 6'2 | 6900 | 62'2 | 5'7 | 56'3 | ... | ... | 0.004631 |
0.004329 | ... | ... | 8'2 | -2'5 | 5'5 | 6950 | 66'4 | 6'1 | 60'3 | ... | ... | 0.004329 |
0.004032 | 7'3 | 4'5 | 7'3 | -2'3 | 5'0 | 7000 | 70'7 | 6'3 | 64'4 | ... | ... | 0.004032 |
0.003746 | 6'4 | 3'7 | 6'5 | -2'1 | 4'4 | 7050 | 75'2 | 6'4 | 68'6 | ... | ... | 0.003742 |
0.003472 | ... | ... | 5'7 | -1'7 | 4'0 | 7100 | 79'6 | 6'6 | 73'0 | ... | ... | 0.003465 |
0.003202 | 5'3 | 3'1 | 5'2 | -1'6 | 3'4 | 7150 | 84'3 | 7'0 | 77'3 | 88'1 | 88'1 | 0.00321 |
0.002955 | 3'4 | 2'7 | 4'6 | -1'5 | 3'1 | 7200 | 89'0 | 7'1 | 81'7 | ... | ... | 0.002967 |
0.002714 | 3'7 | 3'7 | 4'2 | -1'4 | 2'6 | 7250 | 93'5 | 7'2 | 86'3 | ... | ... | 0.002731 |
0.002506 | 3'4 | 2'2 | 3'7 | -1'3 | 2'4 | 7300 | 98'3 | 7'4 | 90'7 | ... | ... | 0.002529 |
0.002307 | 3'7 | 2'0 | 3'4 | -1'2 | 2'2 | 7350 | 103'0 | 7'4 | 95'4 | ... | ... | 0.002303 |
0.002115 | 1'6 | 1'6 | 3'1 | -1'1 | 2'0 | 7400 | 107'7 | 7'5 | 100'2 | ... | ... | 0.00215 |
0.001927 | 3'2 | 3'2 | 2'7 | -1'1 | 1'6 | 7450 | 112'5 | 7'6 | 104'7 | ... | ... | 0.00197 |
0.001787 | 1'3 | 1'3 | 2'5 | -1'0 | 1'5 | 7500 | 117'4 | 7'6 | 109'6 | ... | ... | 0.001836 |
0.001654 | 2'1 | 2'1 | 2'4 | -1'0 | 1'4 | 7550 | 122'2 | 7'6 | 114'4 | ... | ... | 0.001666 |
0.001528 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 7600 | 127'1 | 7'7 | 119'2 | ... | ... | 0.001545 |
0.001407 | 1'4 | 1'3 | 2'0 | -0'6 | 1'2 | 7650 | 132'0 | 7'7 | 124'1 | ... | ... | 0.00143 |
0.00129 | 1'7 | 1'6 | 1'7 | -0'6 | 1'1 | 7700 | 136'7 | 8'0 | 128'7 | ... | ... | 0.00132 |
0.001177 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 141'7 | 8'1 | 133'6 | ... | ... | 0.001268 |
0.001127 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 146'6 | 8'2 | 138'4 | ... | ... | 0.001168 |
0.001021 | ... | ... | 1'3 | -0'4 | 0'7 | 7850 | 151'5 | 8'2 | 143'3 | ... | ... | 0.00107 |
0.000915 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 156'5 | 8'3 | 148'2 | ... | ... | 0.001033 |
0.000879 | ... | ... | 1'1 | -0'3 | 0'6 | 7950 | 161'4 | 8'3 | 153'1 | ... | ... | 0.000942 |
0.000776 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 166'4 | 8'3 | 158'1 | ... | ... | 0.000912 |
0.000747 | ... | ... | 1'0 | -0'3 | 0'5 | 8050 | 171'3 | 8'3 | 163'0 | ... | ... | 0.000826 |
0.00072 | ... | ... | 1'0 | -0'3 | 0'5 | 8100 | 176'3 | 8'3 | 168'0 | ... | ... | 0.000802 |
0.000601 | 0'3 | 0'3 | 0'7 | -0'3 | 0'4 | 8200 | 186'2 | 8'3 | 177'7 | ... | ... | 0.000701 |
0.000562 | ... | ... | 0'6 | -0'2 | 0'4 | 8300 | 196'2 | 8'4 | 187'6 | ... | ... | 0.000667 |
0.000452 | ... | ... | 0'6 | -0'3 | 0'3 | 8400 | 206'1 | 8'3 | 197'6 | ... | ... | 0.00058 |
0.000426 | ... | ... | 0'5 | -0'2 | 0'3 | 8500 | 216'1 | 8'4 | 207'5 | ... | ... | 0.000557 |
0.000319 | ... | ... | 0'4 | -0'2 | 0'2 | 8600 | 226'1 | 8'5 | 217'4 | ... | ... | 0.000537 |
0.000302 | ... | ... | 0'3 | -0'1 | 0'2 | 8700 | 236'0 | 8'5 | 227'3 | ... | ... | 0.000466 |
0.000188 | ... | ... | 0'2 | -0'1 | 0'1 | 8800 | 246'0 | 8'5 | 237'3 | ... | ... | 0.000452 |
0.000178 | ... | ... | 0'2 | -0'1 | 0'1 | 8900 | 256'0 | 8'6 | 247'2 | ... | ... | 0.00044 |
0.000169 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 266'0 | 8'6 | 257'2 | ... | ... | 0.000428 |
0.000161 | ... | ... | 0'2 | -0'1 | 0'1 | 9100 | 276'0 | 8'6 | 267'2 | ... | ... | 0.000417 |
0.000154 | ... | ... | 0'2 | -0'1 | 0'1 | 9200 | 286'0 | 8'6 | 277'2 | ... | ... | 0.000407 |
0.000147 | ... | ... | 0'2 | -0'1 | 0'1 | 9300 | 296'0 | 8'6 | 287'2 | ... | ... | 0.000398 |
0.000141 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 306'0 | 8'6 | 297'2 | ... | ... | 0.000389 |
0.000135 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 316'0 | 8'6 | 307'2 | ... | ... | 0.000381 |
0.00013 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 326'0 | 8'6 | 317'2 | ... | ... | 0.000373 |
0.000125 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 336'0 | 8'6 | 327'2 | ... | ... | 0.000366 |
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.