Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.000684 | ... | ... | 130.650 | -0.400 | 130.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0.000065 |
0.000707 | ... | ... | 128.650 | -0.400 | 128.250 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.000068 |
0.00073 | ... | ... | 126.650 | -0.400 | 126.250 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0.000071 |
0.000755 | ... | ... | 124.650 | -0.400 | 124.250 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 0.000074 |
0.00078 | ... | ... | 122.650 | -0.400 | 122.250 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0.000077 |
0.000806 | ... | ... | 120.650 | -0.400 | 120.250 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 0.00008 |
0.000832 | ... | ... | 118.650 | -0.400 | 118.250 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 0.000084 |
0.00086 | ... | ... | 116.650 | -0.400 | 116.250 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.000087 |
0.000888 | ... | ... | 114.650 | -0.400 | 114.250 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.000091 |
0.000918 | ... | ... | 112.650 | -0.400 | 112.250 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.000095 |
0.000949 | ... | ... | 110.650 | -0.400 | 110.250 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.000099 |
0.000981 | ... | ... | 108.650 | -0.400 | 108.250 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.000104 |
0.001014 | ... | ... | 106.650 | -0.400 | 106.250 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.000109 |
0.001048 | ... | ... | 104.650 | -0.400 | 104.250 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.000114 |
0.001083 | ... | ... | 102.650 | -0.400 | 102.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.000119 |
0.001121 | ... | ... | 100.650 | -0.400 | 100.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.000124 |
0.001159 | ... | ... | 98.650 | -0.400 | 98.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.00013 |
0.001199 | ... | ... | 96.650 | -0.400 | 96.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.000137 |
0.001241 | ... | ... | 94.650 | -0.400 | 94.250 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.000143 |
0.001285 | ... | ... | 92.650 | -0.400 | 92.250 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.00015 |
0.00133 | ... | ... | 90.650 | -0.400 | 90.250 | 154000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.000158 |
0.001378 | ... | ... | 88.650 | -0.400 | 88.250 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.000166 |
0.001428 | ... | ... | 86.650 | -0.400 | 86.250 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.000271 |
0.00148 | ... | ... | 84.650 | -0.400 | 84.250 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.000285 |
0.001535 | ... | ... | 82.650 | -0.400 | 82.250 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.000382 |
0.001593 | ... | ... | 80.650 | -0.400 | 80.250 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.000402 |
0.001653 | ... | ... | 78.650 | -0.400 | 78.250 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.000423 |
0.001717 | ... | ... | 76.650 | -0.400 | 76.250 | 168000 | 0.100 | 0 | 0.100 | ... | ... | 0.000527 |
0.001784 | ... | ... | 74.650 | -0.400 | 74.250 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.000555 |
0.001855 | ... | ... | 72.650 | -0.400 | 72.250 | 172000 | 0.125 | 0 | 0.125 | ... | ... | 0.000663 |
0.001929 | ... | ... | 70.650 | -0.400 | 70.250 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.000772 |
0.002009 | ... | ... | 68.650 | -0.400 | 68.250 | 176000 | 0.150 | 0 | 0.150 | ... | ... | 0.000816 |
0.002093 | ... | ... | 66.650 | -0.400 | 66.250 | 178000 | 0.175 | 0 | 0.175 | ... | ... | 0.000935 |
0.002182 | ... | ... | 64.650 | -0.400 | 64.250 | 180000 | 0.200 | 0 | 0.200 | ... | ... | 0.001059 |
0.002277 | ... | ... | 62.650 | -0.400 | 62.250 | 182000 | 0.225 | 0 | 0.225 | ... | ... | 0.001189 |
0.002378 | ... | ... | 60.650 | -0.400 | 60.250 | 184000 | 0.250 | 0 | 0.250 | ... | ... | 0.001327 |
0.002487 | ... | ... | 58.650 | -0.400 | 58.250 | 186000 | 0.275 | 0 | 0.275 | ... | ... | 0.001472 |
0.002603 | ... | ... | 56.650 | -0.400 | 56.250 | 188000 | 0.325 | 0 | 0.325 | ... | ... | 0.001687 |
0.002745 | ... | ... | 54.675 | -0.400 | 54.275 | 190000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.001908 |
0.002901 | ... | ... | 52.675 | -0.375 | 52.300 | 192000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.002139 |
0.003069 | ... | ... | 50.725 | -0.400 | 50.325 | 194000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.002383 |
0.003275 | ... | ... | 48.750 | -0.375 | 48.375 | 196000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.002641 |
0.003499 | ... | ... | 46.800 | -0.375 | 46.425 | 198000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.00296 |
0.003767 | ... | ... | 44.875 | -0.375 | 44.500 | 200000 | 0.675 | 0.025 | 0.650 | ... | ... | 0.003295 |
0.00408 | ... | ... | 42.950 | -0.350 | 42.600 | 202000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.003685 |
0.00442 | ... | ... | 41.050 | -0.350 | 40.700 | 204000 | 0.875 | 0.050 | 0.825 | ... | ... | 0.004094 |
0.004808 | ... | ... | 39.150 | -0.325 | 38.825 | 206000 | 1 | 0.075 | 0.925 | ... | ... | 0.004552 |
0.005229 | ... | ... | 37.275 | -0.325 | 36.950 | 208000 | 1.125 | 0.100 | 1.025 | ... | ... | 0.005033 |
0.005713 | ... | ... | 35.400 | -0.275 | 35.125 | 210000 | 1.300 | 0.125 | 1.175 | ... | ... | 0.00558 |
0.006231 | ... | ... | 33.575 | -0.275 | 33.300 | 212000 | 1.475 | 0.150 | 1.325 | ... | ... | 0.006146 |
0.006802 | ... | ... | 31.750 | -0.225 | 31.525 | 214000 | 1.650 | 0.150 | 1.500 | ... | ... | 0.006742 |
0.007409 | ... | ... | 29.975 | -0.225 | 29.750 | 216000 | 1.875 | 0.175 | 1.700 | ... | ... | 0.007387 |
0.008058 | ... | ... | 28.225 | -0.200 | 28.025 | 218000 | 2.150 | 0.200 | 1.950 | ... | ... | 0.008062 |
0.008741 | ... | ... | 26.525 | -0.200 | 26.325 | 220000 | 2.425 | 0.200 | 2.225 | ... | ... | 0.008763 |
0.009448 | ... | ... | 24.875 | -0.200 | 24.675 | 222000 | 2.750 | 0.200 | 2.550 | ... | ... | 0.009483 |
0.010177 | ... | ... | 23.275 | -0.225 | 23.050 | 224000 | 3.100 | 0.175 | 2.925 | 3.150 | 3.150 | 0.010222 |
0.010913 | ... | ... | 21.700 | -0.225 | 21.475 | 226000 | 3.500 | 0.175 | 3.325 | 3.275 | 3.275 | 0.010963 |
0.011621 | ... | ... | 20.175 | -0.200 | 19.975 | 228000 | 3.950 | 0.175 | 3.775 | ... | ... | 0.011693 |
0.012332 | ... | ... | 18.675 | -0.175 | 18.500 | 230000 | 4.475 | 0.225 | 4.250 | 4.475 | 4.475 | 0.012377 |
0.013017 | ... | ... | 17.250 | -0.175 | 17.075 | 232000 | 5.025 | 0.225 | 4.800 | 5 | 4.750 | 0.013054 |
0.013605 | ... | ... | 15.925 | -0.175 | 15.750 | 234000 | 5.650 | 0.225 | 5.425 | 5.300 | 5.300 | 0.013661 |
0.014175 | ... | ... | 14.650 | -0.200 | 14.450 | 236000 | 6.325 | 0.200 | 6.125 | 5.975 | 5.975 | 0.014218 |
0.014656 | ... | ... | 13.400 | -0.175 | 13.225 | 238000 | 7.075 | 0.225 | 6.850 | 6.700 | 6.700 | 0.014683 |
0.015074 | ... | ... | 12.225 | -0.175 | 12.050 | 240000 | 7.875 | 0.225 | 7.650 | 7.250 | 7.250 | 0.015083 |
0.015385 | ... | ... | 11.075 | -0.125 | 10.950 | 242000 | 8.725 | 0.275 | 8.450 | 8.650 | 8.650 | 0.015413 |
0.015663 | 9.875 | 9.700 | 9.975 | -0.100 | 9.875 | 244000 | 9.625 | 0.275 | 9.350 | 9.600 | 9.150 | 0.01567 |
0.015822 | ... | ... | 8.950 | -0.075 | 8.875 | 246000 | 10.575 | 0.300 | 10.275 | ... | ... | 0.01585 |
0.0159 | ... | ... | 8 | -0.075 | 7.925 | 248000 | 11.600 | 0.300 | 11.300 | 10.750 | 10.750 | 0.015906 |
0.01585 | ... | ... | 7.100 | -0.050 | 7.050 | 250000 | 12.700 | 0.325 | 12.375 | ... | ... | 0.015835 |
0.015673 | ... | ... | 6.300 | -0.050 | 6.250 | 252000 | 13.875 | 0.350 | 13.525 | ... | ... | 0.015638 |
0.015406 | ... | ... | 5.550 | -0.050 | 5.500 | 254000 | 15.100 | 0.350 | 14.750 | ... | ... | 0.015354 |
0.01498 | 5.350 | 5.350 | 4.875 | -0.025 | 4.850 | 256000 | 16.425 | 0.375 | 16.050 | ... | ... | 0.014915 |
0.014475 | ... | ... | 4.275 | -0.025 | 4.250 | 258000 | 17.800 | 0.375 | 17.425 | ... | ... | 0.014401 |
0.013869 | 3.900 | 3.900 | 3.750 | -0.025 | 3.725 | 260000 | 19.250 | 0.400 | 18.850 | 18.325 | 18.325 | 0.013792 |
0.013181 | 3.450 | 3.450 | 3.275 | 0 | 3.275 | 262000 | 20.750 | 0.400 | 20.350 | ... | ... | 0.013128 |
0.012468 | ... | ... | 2.850 | 0 | 2.850 | 264000 | 22.325 | 0.400 | 21.925 | ... | ... | 0.012404 |
0.011708 | ... | ... | 2.475 | 0.025 | 2.500 | 266000 | 23.950 | 0.425 | 23.525 | ... | ... | 0.011661 |
0.010941 | ... | ... | 2.175 | 0 | 2.175 | 268000 | 25.600 | 0.400 | 25.200 | ... | ... | 0.010919 |
0.01017 | ... | ... | 1.900 | 0 | 1.900 | 270000 | 27.300 | 0.400 | 26.900 | ... | ... | 0.010181 |
0.00942 | ... | ... | 1.650 | 0.025 | 1.675 | 272000 | 29.050 | 0.400 | 28.650 | ... | ... | 0.009468 |
0.008679 | ... | ... | 1.450 | 0 | 1.450 | 274000 | 30.825 | 0.400 | 30.425 | ... | ... | 0.008788 |
0.007983 | ... | ... | 1.250 | 0.025 | 1.275 | 276000 | 32.650 | 0.425 | 32.225 | ... | ... | 0.008163 |
0.007327 | ... | ... | 1.100 | 0.025 | 1.125 | 278000 | 34.475 | 0.425 | 34.050 | ... | ... | 0.007572 |
0.006722 | ... | ... | 0.975 | 0.025 | 1 | 280000 | 36.325 | 0.400 | 35.925 | ... | ... | 0.007032 |
0.006134 | ... | ... | 0.850 | 0.025 | 0.875 | 282000 | 38.225 | 0.425 | 37.800 | ... | ... | 0.006575 |
0.005603 | ... | ... | 0.750 | 0.025 | 0.775 | 284000 | 40.125 | 0.425 | 39.700 | ... | ... | 0.006153 |
0.005141 | ... | ... | 0.675 | 0.025 | 0.700 | 286000 | 42.025 | 0.400 | 41.625 | ... | ... | 0.005761 |
0.004698 | ... | ... | 0.600 | 0.025 | 0.625 | 288000 | 43.950 | 0.400 | 43.550 | ... | ... | 0.005427 |
0.004268 | ... | ... | 0.550 | 0 | 0.550 | 290000 | 45.900 | 0.400 | 45.500 | ... | ... | 0.005152 |
0.003919 | ... | ... | 0.475 | 0.025 | 0.500 | 292000 | 47.850 | 0.400 | 47.450 | ... | ... | 0.004899 |
0.003584 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 49.825 | 0.400 | 49.425 | ... | ... | 0.004699 |
0.00334 | ... | ... | 0.400 | 0.025 | 0.425 | 296000 | 51.800 | 0.425 | 51.375 | ... | ... | 0.004515 |
0.00303 | ... | ... | 0.350 | 0.025 | 0.375 | 298000 | 53.775 | 0.400 | 53.375 | ... | ... | 0.004345 |
0.002813 | ... | ... | 0.325 | 0.025 | 0.350 | 300000 | 55.750 | 0.400 | 55.350 | ... | ... | 0.004189 |
0.002607 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 57.750 | 0.400 | 57.350 | ... | ... | 0.004071 |
0.00241 | ... | ... | 0.275 | 0.025 | 0.300 | 304000 | 59.750 | 0.400 | 59.350 | ... | ... | 0.003961 |
0.002222 | ... | ... | 0.250 | 0.025 | 0.275 | 306000 | 61.750 | 0.400 | 61.350 | ... | ... | 0.003858 |
0.002041 | ... | ... | 0.250 | 0 | 0.250 | 308000 | 63.750 | 0.400 | 63.350 | ... | ... | 0.003762 |
0.001963 | ... | ... | 0.225 | 0.025 | 0.250 | 310000 | 65.750 | 0.400 | 65.350 | ... | ... | 0.003671 |
0.001795 | ... | ... | 0.200 | 0.025 | 0.225 | 312000 | 67.750 | 0.400 | 67.350 | ... | ... | 0.003586 |
0.001631 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 69.750 | 0.400 | 69.350 | ... | ... | 0.003505 |
0.001573 | ... | ... | 0.200 | 0 | 0.200 | 316000 | 71.750 | 0.400 | 71.350 | ... | ... | 0.003429 |
0.001418 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 73.750 | 0.400 | 73.350 | ... | ... | 0.003358 |
0.00137 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 75.750 | 0.400 | 75.350 | ... | ... | 0.00329 |
0.001325 | ... | ... | 0.150 | 0.025 | 0.175 | 322000 | 77.750 | 0.400 | 77.350 | ... | ... | 0.003225 |
0.001182 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 79.750 | 0.400 | 79.350 | ... | ... | 0.003164 |
0.001145 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 81.750 | 0.400 | 81.350 | ... | ... | 0.003106 |
0.00111 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 83.750 | 0.400 | 83.350 | ... | ... | 0.00305 |
0.001077 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 85.750 | 0.400 | 85.350 | ... | ... | 0.002997 |
0.000945 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 87.750 | 0.400 | 87.350 | ... | ... | 0.002947 |
0.000918 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 89.750 | 0.400 | 89.350 | ... | ... | 0.002899 |
0.000893 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 91.750 | 0.400 | 91.350 | ... | ... | 0.002852 |
0.000868 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 93.750 | 0.400 | 93.350 | ... | ... | 0.002808 |
0.000845 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 95.750 | 0.400 | 95.350 | ... | ... | 0.002766 |
0.000823 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 97.750 | 0.400 | 97.350 | ... | ... | 0.002725 |
0.000705 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 99.750 | 0.400 | 99.350 | ... | ... | 0.002687 |
0.000688 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 101.750 | 0.400 | 101.350 | ... | ... | 0.002649 |
0.000671 | ... | ... | 0.075 | 0.025 | 0.100 | 348000 | 103.750 | 0.400 | 103.350 | ... | ... | 0.002613 |
0.000655 | ... | ... | 0.075 | 0.025 | 0.100 | 350000 | 105.750 | 0.400 | 105.350 | ... | ... | 0.002579 |
0.000639 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 107.750 | 0.400 | 107.350 | ... | ... | 0.002545 |
0.000624 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 109.750 | 0.400 | 109.350 | ... | ... | 0.002513 |
0.00061 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 111.750 | 0.400 | 111.350 | ... | ... | 0.002482 |
0.000597 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 113.750 | 0.400 | 113.350 | ... | ... | 0.002452 |
0.000584 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 115.750 | 0.400 | 115.350 | ... | ... | 0.002424 |
0.000571 | ... | ... | 0.075 | 0.025 | 0.100 | 362000 | 117.750 | 0.400 | 117.350 | ... | ... | 0.002396 |
0.00056 | ... | ... | 0.075 | 0.025 | 0.100 | 364000 | 119.750 | 0.400 | 119.350 | ... | ... | 0.002369 |
0.00046 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 121.750 | 0.400 | 121.350 | ... | ... | 0.002343 |
0.000451 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 123.750 | 0.400 | 123.350 | ... | ... | 0.002318 |
0.000442 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 125.750 | 0.400 | 125.350 | ... | ... | 0.002293 |
0.000433 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 127.750 | 0.400 | 127.350 | ... | ... | 0.00227 |
0.000425 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 129.750 | 0.400 | 129.350 | ... | ... | 0.002247 |
0.000417 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 131.750 | 0.400 | 131.350 | ... | ... | 0.002225 |
0.000409 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 133.750 | 0.400 | 133.350 | ... | ... | 0.002203 |
0.000402 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 135.750 | 0.400 | 135.350 | ... | ... | 0.002182 |
0.000394 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 137.750 | 0.400 | 137.350 | ... | ... | 0.002162 |
0.000387 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 139.750 | 0.400 | 139.350 | ... | ... | 0.002142 |
0.000381 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 141.750 | 0.400 | 141.350 | ... | ... | 0.002123 |
0.000374 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 143.750 | 0.400 | 143.350 | ... | ... | 0.002104 |
0.000368 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 145.750 | 0.400 | 145.350 | ... | ... | 0.002086 |
0.000362 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 147.750 | 0.400 | 147.350 | ... | ... | 0.002069 |
0.000356 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 149.750 | 0.400 | 149.350 | ... | ... | 0.002052 |
0.00035 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 151.750 | 0.400 | 151.350 | ... | ... | 0.002035 |
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.