Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000621 | ... | ... | 146 | 1.500 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.000031 |
0.00064 | ... | ... | 144 | 1.500 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.000032 |
0.00066 | ... | ... | 142 | 1.500 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.000033 |
0.000681 | ... | ... | 140 | 1.500 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.000035 |
0.000702 | ... | ... | 138 | 1.500 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.000036 |
0.000724 | ... | ... | 136 | 1.500 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.000038 |
0.000747 | ... | ... | 134 | 1.500 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.000039 |
0.00077 | ... | ... | 132 | 1.500 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.000041 |
0.000794 | ... | ... | 130 | 1.500 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.000042 |
0.000819 | ... | ... | 128 | 1.500 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.000044 |
0.000844 | ... | ... | 126 | 1.500 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.000046 |
0.00087 | ... | ... | 124 | 1.500 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.000048 |
0.000897 | ... | ... | 122 | 1.500 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.00005 |
0.000925 | ... | ... | 120 | 1.500 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.000052 |
0.000954 | ... | ... | 118 | 1.500 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.000054 |
0.000984 | ... | ... | 116 | 1.500 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.000056 |
0.001015 | ... | ... | 114 | 1.500 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.000058 |
0.001047 | ... | ... | 112 | 1.500 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000061 |
0.00108 | ... | ... | 110 | 1.500 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.000064 |
0.001115 | ... | ... | 108 | 1.500 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.000066 |
0.00115 | ... | ... | 106 | 1.500 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.000069 |
0.001187 | ... | ... | 104 | 1.500 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.000072 |
0.001226 | ... | ... | 102 | 1.500 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.000076 |
0.001266 | ... | ... | 100 | 1.500 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.000079 |
0.001307 | ... | ... | 98 | 1.500 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.000083 |
0.00135 | ... | ... | 96 | 1.500 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.000087 |
0.001395 | ... | ... | 94 | 1.500 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.000091 |
0.001442 | ... | ... | 92 | 1.500 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000095 |
0.001491 | ... | ... | 90 | 1.500 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.0001 |
0.001542 | ... | ... | 88 | 1.500 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.000105 |
0.001596 | ... | ... | 86 | 1.500 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.00011 |
0.001652 | ... | ... | 84 | 1.500 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.000116 |
0.001711 | ... | ... | 82 | 1.500 | 83.500 | 180000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.000122 |
0.001772 | ... | ... | 80 | 1.500 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.000203 |
0.001837 | ... | ... | 78 | 1.500 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.000214 |
0.001905 | ... | ... | 76 | 1.500 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.000225 |
0.001977 | ... | ... | 74 | 1.500 | 75.500 | 188000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.000237 |
0.002052 | ... | ... | 72 | 1.500 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.000387 |
0.002132 | ... | ... | 70 | 1.500 | 71.500 | 192000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.000409 |
0.002216 | ... | ... | 68 | 1.500 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.000549 |
0.002305 | ... | ... | 66 | 1.500 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.000684 |
0.0024 | ... | ... | 64 | 1.500 | 65.500 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.000818 |
0.002501 | ... | ... | 62 | 1.500 | 63.500 | 200000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.000954 |
0.002608 | ... | ... | 60 | 1.500 | 61.500 | 202000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.001169 |
0.002723 | ... | ... | 58 | 1.500 | 59.500 | 204000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.001313 |
0.002845 | ... | ... | 56 | 1.500 | 57.500 | 206000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.001593 |
0.002976 | ... | ... | 54 | 1.500 | 55.500 | 208000 | 0.350 | -0.050 | 0.400 | ... | ... | 0.00181 |
0.003117 | ... | ... | 52.025 | 1.475 | 53.500 | 210000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.002085 |
0.003281 | ... | ... | 50.050 | 1.475 | 51.525 | 212000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.002407 |
0.00347 | ... | ... | 48.125 | 1.450 | 49.575 | 214000 | 0.625 | -0.075 | 0.700 | ... | ... | 0.002727 |
0.0037 | ... | ... | 46.225 | 1.450 | 47.675 | 216000 | 0.750 | -0.075 | 0.825 | ... | ... | 0.003085 |
0.003949 | ... | ... | 44.350 | 1.425 | 45.775 | 218000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.003445 |
0.00424 | ... | ... | 42.525 | 1.400 | 43.925 | 220000 | 1.050 | -0.100 | 1.150 | ... | ... | 0.003859 |
0.004553 | ... | ... | 40.700 | 1.375 | 42.075 | 222000 | 1.225 | -0.125 | 1.350 | ... | ... | 0.004271 |
0.004904 | ... | ... | 38.925 | 1.350 | 40.275 | 224000 | 1.425 | -0.150 | 1.575 | ... | ... | 0.004703 |
0.005287 | ... | ... | 37.175 | 1.350 | 38.525 | 226000 | 1.650 | -0.175 | 1.825 | ... | ... | 0.005151 |
0.005688 | ... | ... | 35.475 | 1.300 | 36.775 | 228000 | 1.925 | -0.175 | 2.100 | ... | ... | 0.005618 |
0.006112 | ... | ... | 33.800 | 1.300 | 35.100 | 230000 | 2.200 | -0.200 | 2.400 | ... | ... | 0.006085 |
0.00655 | ... | ... | 32.175 | 1.250 | 33.425 | 232000 | 2.525 | -0.225 | 2.750 | ... | ... | 0.00656 |
0.006997 | ... | ... | 30.575 | 1.225 | 31.800 | 234000 | 2.875 | -0.250 | 3.125 | ... | ... | 0.007034 |
0.007445 | ... | ... | 29.025 | 1.200 | 30.225 | 236000 | 3.275 | -0.275 | 3.550 | ... | ... | 0.007503 |
0.007896 | ... | ... | 27.500 | 1.175 | 28.675 | 238000 | 3.700 | -0.300 | 4 | ... | ... | 0.007965 |
0.008337 | ... | ... | 26.025 | 1.150 | 27.175 | 240000 | 4.175 | -0.325 | 4.500 | ... | ... | 0.00841 |
0.008762 | ... | ... | 24.600 | 1.125 | 25.725 | 242000 | 4.675 | -0.375 | 5.050 | ... | ... | 0.008845 |
0.009179 | ... | ... | 23.225 | 1.075 | 24.300 | 244000 | 5.225 | -0.400 | 5.625 | ... | ... | 0.009256 |
0.009557 | ... | ... | 21.900 | 1.050 | 22.950 | 246000 | 5.825 | -0.425 | 6.250 | ... | ... | 0.009638 |
0.009921 | ... | ... | 20.600 | 1.025 | 21.625 | 248000 | 6.450 | -0.475 | 6.925 | ... | ... | 0.010005 |
0.010253 | ... | ... | 19.375 | 0.975 | 20.350 | 250000 | 7.150 | -0.475 | 7.625 | ... | ... | 0.010319 |
0.010551 | ... | ... | 18.175 | 0.950 | 19.125 | 252000 | 7.875 | -0.525 | 8.400 | ... | ... | 0.010614 |
0.01081 | ... | ... | 17.025 | 0.925 | 17.950 | 254000 | 8.650 | -0.575 | 9.225 | ... | ... | 0.01087 |
0.01105 | ... | ... | 15.925 | 0.875 | 16.800 | 256000 | 9.475 | -0.600 | 10.075 | ... | ... | 0.011085 |
0.011228 | ... | ... | 14.900 | 0.825 | 15.725 | 258000 | 10.350 | -0.625 | 10.975 | ... | ... | 0.011257 |
0.011363 | ... | ... | 13.900 | 0.800 | 14.700 | 260000 | 11.275 | -0.650 | 11.925 | ... | ... | 0.011386 |
0.011476 | ... | ... | 12.950 | 0.750 | 13.700 | 262000 | 12.250 | -0.700 | 12.950 | ... | ... | 0.01147 |
0.011522 | ... | ... | 12.025 | 0.750 | 12.775 | 264000 | 13.250 | -0.750 | 14 | ... | ... | 0.011532 |
0.011547 | ... | ... | 11.175 | 0.700 | 11.875 | 266000 | 14.325 | -0.750 | 15.075 | ... | ... | 0.011527 |
0.011526 | ... | ... | 10.375 | 0.650 | 11.025 | 268000 | 15.425 | -0.800 | 16.225 | ... | ... | 0.0115 |
0.011462 | ... | ... | 9.600 | 0.625 | 10.225 | 270000 | 16.575 | -0.850 | 17.425 | ... | ... | 0.01143 |
0.011355 | ... | ... | 8.875 | 0.600 | 9.475 | 272000 | 17.775 | -0.875 | 18.650 | ... | ... | 0.011318 |
0.011227 | ... | ... | 8.200 | 0.550 | 8.750 | 274000 | 19.025 | -0.900 | 19.925 | ... | ... | 0.011164 |
0.011057 | ... | ... | 7.550 | 0.525 | 8.075 | 276000 | 20.300 | -0.950 | 21.250 | ... | ... | 0.010992 |
0.010849 | ... | ... | 6.950 | 0.500 | 7.450 | 278000 | 21.625 | -0.975 | 22.600 | ... | ... | 0.010781 |
0.010622 | ... | ... | 6.400 | 0.450 | 6.850 | 280000 | 23 | -1 | 24 | ... | ... | 0.010536 |
0.01036 | ... | ... | 5.875 | 0.425 | 6.300 | 282000 | 24.400 | -1.025 | 25.425 | ... | ... | 0.010276 |
0.010082 | ... | ... | 5.375 | 0.400 | 5.775 | 284000 | 25.850 | -1.050 | 26.900 | ... | ... | 0.009986 |
0.009774 | ... | ... | 4.925 | 0.375 | 5.300 | 286000 | 27.325 | -1.075 | 28.400 | ... | ... | 0.009684 |
0.009454 | ... | ... | 4.500 | 0.350 | 4.850 | 288000 | 28.850 | -1.100 | 29.950 | ... | ... | 0.00936 |
0.009121 | ... | ... | 4.100 | 0.325 | 4.425 | 290000 | 30.375 | -1.150 | 31.525 | ... | ... | 0.009038 |
0.00877 | ... | ... | 3.750 | 0.300 | 4.050 | 292000 | 31.975 | -1.150 | 33.125 | ... | ... | 0.008691 |
0.008412 | ... | ... | 3.400 | 0.300 | 3.700 | 294000 | 33.575 | -1.200 | 34.775 | ... | ... | 0.00835 |
0.008053 | ... | ... | 3.100 | 0.250 | 3.350 | 296000 | 35.225 | -1.200 | 36.425 | ... | ... | 0.008001 |
0.007685 | ... | ... | 2.800 | 0.250 | 3.050 | 298000 | 36.900 | -1.225 | 38.125 | ... | ... | 0.007656 |
0.007317 | ... | ... | 2.550 | 0.225 | 2.775 | 300000 | 38.575 | -1.250 | 39.825 | ... | ... | 0.007316 |
0.006949 | ... | ... | 2.300 | 0.200 | 2.500 | 302000 | 40.300 | -1.275 | 41.575 | ... | ... | 0.006982 |
0.006586 | ... | ... | 2.075 | 0.200 | 2.275 | 304000 | 42.050 | -1.300 | 43.350 | ... | ... | 0.006658 |
0.006224 | ... | ... | 1.875 | 0.175 | 2.050 | 306000 | 43.825 | -1.300 | 45.125 | ... | ... | 0.006347 |
0.00587 | ... | ... | 1.700 | 0.150 | 1.850 | 308000 | 45.600 | -1.350 | 46.950 | ... | ... | 0.006047 |
0.005528 | ... | ... | 1.525 | 0.150 | 1.675 | 310000 | 47.425 | -1.350 | 48.775 | ... | ... | 0.005768 |
0.005185 | ... | ... | 1.375 | 0.125 | 1.500 | 312000 | 49.250 | -1.375 | 50.625 | ... | ... | 0.005502 |
0.004859 | ... | ... | 1.225 | 0.125 | 1.350 | 314000 | 51.100 | -1.375 | 52.475 | ... | ... | 0.005256 |
0.004554 | ... | ... | 1.100 | 0.125 | 1.225 | 316000 | 52.975 | -1.400 | 54.375 | ... | ... | 0.005031 |
0.004251 | ... | ... | 1 | 0.100 | 1.100 | 318000 | 54.850 | -1.425 | 56.275 | ... | ... | 0.004818 |
0.003947 | ... | ... | 0.875 | 0.100 | 0.975 | 320000 | 56.750 | -1.425 | 58.175 | ... | ... | 0.004628 |
0.003671 | ... | ... | 0.800 | 0.075 | 0.875 | 322000 | 58.675 | -1.450 | 60.125 | ... | ... | 0.00446 |
0.003395 | ... | ... | 0.700 | 0.075 | 0.775 | 324000 | 60.625 | -1.450 | 62.075 | ... | ... | 0.004314 |
0.003156 | ... | ... | 0.625 | 0.075 | 0.700 | 326000 | 62.550 | -1.475 | 64.025 | ... | ... | 0.004166 |
0.002918 | ... | ... | 0.575 | 0.050 | 0.625 | 328000 | 64.525 | -1.475 | 66 | ... | ... | 0.00405 |
0.002679 | ... | ... | 0.500 | 0.050 | 0.550 | 330000 | 66.500 | -1.500 | 68 | ... | ... | 0.003941 |
0.002488 | ... | ... | 0.450 | 0.050 | 0.500 | 332000 | 68.500 | -1.500 | 70 | ... | ... | 0.003849 |
0.002299 | ... | ... | 0.400 | 0.050 | 0.450 | 334000 | 70.500 | -1.500 | 72 | ... | ... | 0.003762 |
0.002112 | ... | ... | 0.350 | 0.050 | 0.400 | 336000 | 72.500 | -1.500 | 74 | ... | ... | 0.00368 |
0.001923 | ... | ... | 0.300 | 0.050 | 0.350 | 338000 | 74.500 | -1.500 | 76 | ... | ... | 0.003603 |
0.001732 | ... | ... | 0.275 | 0.025 | 0.300 | 340000 | 76.500 | -1.500 | 78 | ... | ... | 0.003529 |
0.001608 | ... | ... | 0.250 | 0.025 | 0.275 | 342000 | 78.500 | -1.500 | 80 | ... | ... | 0.003459 |
0.001487 | ... | ... | 0.225 | 0.025 | 0.250 | 344000 | 80.500 | -1.500 | 82 | ... | ... | 0.003393 |
0.001367 | ... | ... | 0.200 | 0.025 | 0.225 | 346000 | 82.500 | -1.500 | 84 | ... | ... | 0.00333 |
0.001248 | ... | ... | 0.175 | 0.025 | 0.200 | 348000 | 84.500 | -1.500 | 86 | ... | ... | 0.00327 |
0.001129 | ... | ... | 0.150 | 0.025 | 0.175 | 350000 | 86.500 | -1.500 | 88 | ... | ... | 0.003213 |
0.001009 | ... | ... | 0.125 | 0.025 | 0.150 | 352000 | 88.500 | -1.500 | 90 | ... | ... | 0.003158 |
0.000886 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | -1.500 | 92 | ... | ... | 0.003106 |
0.000861 | ... | ... | 0.100 | 0.025 | 0.125 | 356000 | 92.500 | -1.500 | 94 | ... | ... | 0.003056 |
0.000737 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | -1.500 | 96 | ... | ... | 0.003008 |
0.000717 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 96.500 | -1.500 | 98 | ... | ... | 0.002962 |
0.000589 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | -1.500 | 100 | ... | ... | 0.002918 |
0.000574 | ... | ... | 0.050 | 0.025 | 0.075 | 364000 | 100.500 | -1.500 | 102 | ... | ... | 0.002875 |
0.000436 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | -1.500 | 104 | ... | ... | 0.002834 |
0.000425 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | -1.500 | 106 | ... | ... | 0.002795 |
0.000414 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | -1.500 | 108 | ... | ... | 0.002758 |
0.000404 | ... | ... | 0.025 | 0.025 | 0.050 | 372000 | 108.500 | -1.500 | 110 | ... | ... | 0.002721 |
0.000252 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | -1.500 | 112 | ... | ... | 0.002686 |
0.000246 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | -1.500 | 114 | ... | ... | 0.002653 |
0.00024 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | -1.500 | 116 | ... | ... | 0.00262 |
0.000234 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | -1.500 | 118 | ... | ... | 0.002589 |
0.000229 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | -1.500 | 120 | ... | ... | 0.002558 |
0.000224 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | -1.500 | 122 | ... | ... | 0.002529 |
0.000219 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | -1.500 | 124 | ... | ... | 0.002501 |
0.000214 | ... | ... | 0.013 | 0.013 | 0.025 | 388000 | 124.500 | -1.500 | 126 | ... | ... | 0.002473 |
0.000131 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | -1.500 | 128 | ... | ... | 0.002446 |
0.000128 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | -1.500 | 130 | ... | ... | 0.002421 |
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.