Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.003129 | ... | ... | 14.75 | -0.08 | 14.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000511 |
0.00333 | ... | ... | 14.50 | -0.08 | 14.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.003537 | ... | ... | 14.25 | -0.08 | 14.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000584 |
0.003751 | ... | ... | 14 | -0.08 | 13.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000624 |
0.003973 | ... | ... | 13.75 | -0.08 | 13.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0.004203 | ... | ... | 13.50 | -0.08 | 13.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.004442 | ... | ... | 13.25 | -0.08 | 13.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000756 |
0.004689 | ... | ... | 13 | -0.08 | 12.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000806 |
0.004947 | ... | ... | 12.75 | -0.08 | 12.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000858 |
0.005214 | ... | ... | 12.50 | -0.08 | 12.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000913 |
0.005493 | ... | ... | 12.25 | -0.08 | 12.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000972 |
0.005783 | ... | ... | 12 | -0.08 | 11.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001034 |
0.006085 | ... | ... | 11.75 | -0.08 | 11.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.0011 |
0.006401 | ... | ... | 11.50 | -0.08 | 11.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001171 |
0.006731 | ... | ... | 11.25 | -0.08 | 11.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001246 |
0.007076 | ... | ... | 11 | -0.08 | 10.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001326 |
0.007437 | ... | ... | 10.75 | -0.08 | 10.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001412 |
0.007815 | ... | ... | 10.50 | -0.08 | 10.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001503 |
0.008212 | ... | ... | 10.25 | -0.08 | 10.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001602 |
0.008629 | ... | ... | 10 | -0.08 | 9.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001707 |
0.009067 | ... | ... | 9.75 | -0.08 | 9.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.00182 |
0.009529 | ... | ... | 9.50 | -0.08 | 9.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001942 |
0.010016 | ... | ... | 9.25 | -0.08 | 9.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002073 |
0.010531 | ... | ... | 9 | -0.08 | 8.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002215 |
0.011075 | ... | ... | 8.75 | -0.08 | 8.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002368 |
0.011651 | ... | ... | 8.50 | -0.08 | 8.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002534 |
0.012263 | ... | ... | 8.25 | -0.08 | 8.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002715 |
0.012914 | ... | ... | 8 | -0.08 | 7.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002911 |
0.013607 | ... | ... | 7.75 | -0.08 | 7.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.003126 |
0.014347 | ... | ... | 7.50 | -0.08 | 7.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.003361 |
0.015139 | ... | ... | 7.25 | -0.08 | 7.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.003618 |
0.015988 | ... | ... | 7 | -0.08 | 6.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.003902 |
0.0169 | ... | ... | 6.75 | -0.08 | 6.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.004215 |
0.017884 | ... | ... | 6.50 | -0.08 | 6.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.004562 |
0.018948 | ... | ... | 6.25 | -0.08 | 6.17 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.004947 |
0.020102 | ... | ... | 6 | -0.08 | 5.92 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.005377 |
0.021358 | ... | ... | 5.75 | -0.08 | 5.67 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.005858 |
0.02273 | ... | ... | 5.50 | -0.08 | 5.42 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.006401 |
0.024234 | ... | ... | 5.25 | -0.08 | 5.17 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.007015 |
0.025892 | ... | ... | 5 | -0.08 | 4.92 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.007712 |
0.027727 | ... | ... | 4.75 | -0.08 | 4.67 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.012515 |
0.029771 | ... | ... | 4.50 | -0.08 | 4.42 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.01383 |
0.032059 | ... | ... | 4.25 | -0.08 | 4.17 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.015351 |
0.03464 | ... | ... | 4 | -0.08 | 3.92 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.023965 |
0.040016 | ... | ... | 3.76 | -0.08 | 3.68 | 1625 | 0.03 | 0 | 0.03 | ... | ... | 0.03177 |
0.047935 | ... | ... | 3.52 | -0.07 | 3.45 | 1650 | 0.05 | 0.01 | 0.04 | ... | ... | 0.042726 |
0.056157 | ... | ... | 3.29 | -0.07 | 3.22 | 1675 | 0.07 | 0.01 | 0.06 | ... | ... | 0.052787 |
0.064967 | ... | ... | 3.06 | -0.07 | 2.99 | 1700 | 0.09 | 0 | 0.09 | ... | ... | 0.062844 |
0.07531 | ... | ... | 2.84 | -0.07 | 2.77 | 1725 | 0.12 | 0.01 | 0.11 | ... | ... | 0.074302 |
0.085872 | ... | ... | 2.61 | -0.07 | 2.54 | 1750 | 0.14 | 0 | 0.14 | ... | ... | 0.085415 |
0.09794 | ... | ... | 2.39 | -0.08 | 2.31 | 1775 | 0.16 | 0 | 0.16 | ... | ... | 0.097852 |
0.111967 | ... | ... | 2.17 | -0.09 | 2.08 | 1800 | 0.18 | 0 | 0.18 | ... | ... | 0.11207 |
0.128575 | ... | ... | 1.94 | -0.09 | 1.85 | 1825 | 0.19 | -0.02 | 0.21 | ... | ... | 0.129245 |
0.148656 | ... | ... | 1.73 | -0.11 | 1.62 | 1850 | 0.21 | -0.03 | 0.24 | ... | ... | 0.149546 |
0.171821 | ... | ... | 1.53 | -0.13 | 1.40 | 1875 | 0.25 | -0.04 | 0.29 | ... | ... | 0.170968 |
0.192844 | ... | ... | 1.34 | -0.13 | 1.21 | 1900 | 0.30 | -0.05 | 0.35 | ... | ... | 0.19328 |
0.207325 | ... | ... | 1.16 | -0.11 | 1.05 | 1925 | 0.38 | -0.04 | 0.42 | ... | ... | 0.209799 |
0.215662 | ... | ... | 1 | -0.09 | 0.91 | 1950 | 0.50 | -0.01 | 0.51 | ... | ... | 0.214258 |
0.214431 | ... | ... | 0.86 | -0.06 | 0.80 | 1975 | 0.63 | 0.02 | 0.61 | ... | ... | 0.215089 |
0.213151 | ... | ... | 0.74 | -0.05 | 0.69 | 2000 | 0.77 | 0.03 | 0.74 | ... | ... | 0.21285 |
0.209074 | ... | ... | 0.63 | -0.04 | 0.59 | 2025 | 0.92 | 0.04 | 0.88 | ... | ... | 0.2079 |
0.202425 | ... | ... | 0.54 | -0.04 | 0.50 | 2050 | 1.07 | 0.04 | 1.03 | ... | ... | 0.203081 |
0.193426 | ... | ... | 0.46 | -0.04 | 0.42 | 2075 | 1.25 | 0.05 | 1.20 | ... | ... | 0.19102 |
0.178559 | ... | ... | 0.40 | -0.03 | 0.37 | 2100 | 1.44 | 0.05 | 1.39 | ... | ... | 0.177839 |
0.165093 | ... | ... | 0.35 | -0.03 | 0.32 | 2125 | 1.64 | 0.05 | 1.59 | ... | ... | 0.164053 |
0.150254 | ... | ... | 0.31 | -0.02 | 0.29 | 2150 | 1.85 | 0.06 | 1.79 | ... | ... | 0.150221 |
0.137167 | ... | ... | 0.28 | -0.02 | 0.26 | 2175 | 2.07 | 0.06 | 2.01 | ... | ... | 0.136906 |
0.12491 | ... | ... | 0.25 | -0.01 | 0.24 | 2200 | 2.30 | 0.07 | 2.23 | ... | ... | 0.124603 |
0.114105 | ... | ... | 0.23 | -0.01 | 0.22 | 2225 | 2.52 | 0.06 | 2.46 | ... | ... | 0.114106 |
0.10441 | ... | ... | 0.21 | -0.01 | 0.20 | 2250 | 2.75 | 0.06 | 2.69 | ... | ... | 0.104428 |
0.095561 | ... | ... | 0.19 | -0.01 | 0.18 | 2275 | 2.98 | 0.06 | 2.92 | ... | ... | 0.095739 |
0.086733 | ... | ... | 0.17 | -0.02 | 0.15 | 2300 | 3.21 | 0.07 | 3.14 | ... | ... | 0.087823 |
0.078666 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 3.43 | 0.06 | 3.37 | ... | ... | 0.079779 |
0.07081 | ... | ... | 0.12 | -0.01 | 0.11 | 2350 | 3.66 | 0.07 | 3.59 | ... | ... | 0.072673 |
0.062939 | ... | ... | 0.10 | -0.01 | 0.09 | 2375 | 3.89 | 0.07 | 3.82 | ... | ... | 0.06585 |
0.054755 | ... | ... | 0.08 | -0.01 | 0.07 | 2400 | 4.12 | 0.07 | 4.05 | ... | ... | 0.059156 |
0.045782 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 4.36 | 0.08 | 4.28 | ... | ... | 0.054319 |
0.0394 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 4.59 | 0.07 | 4.52 | ... | ... | 0.047807 |
0.032812 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 4.84 | 0.08 | 4.76 | ... | ... | 0.045688 |
0.030836 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 5.08 | 0.07 | 5.01 | ... | ... | 0.041769 |
0.024106 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 5.33 | 0.08 | 5.25 | ... | ... | 0.040212 |
0.022749 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 5.58 | 0.08 | 5.50 | ... | ... | 0.038794 |
0.015016 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 5.83 | 0.08 | 5.75 | ... | ... | 0.037499 |
0.014211 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.08 | 0.08 | 6 | ... | ... | 0.03631 |
0.013481 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.33 | 0.08 | 6.25 | ... | ... | 0.035215 |
0.012817 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.58 | 0.08 | 6.50 | ... | ... | 0.034203 |
0.012211 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.83 | 0.08 | 6.75 | ... | ... | 0.033266 |
0.007773 | ... | ... | 0.01 | -0.01 | 0.01 | 2700 | 7.08 | 0.08 | 7 | ... | ... | 0.032395 |
0.007422 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.33 | 0.08 | 7.25 | ... | ... | 0.031584 |
0.007098 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.58 | 0.08 | 7.50 | ... | ... | 0.030826 |
0.0068 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.83 | 0.08 | 7.75 | ... | ... | 0.030117 |
0.006524 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.08 | 0.08 | 8 | ... | ... | 0.029451 |
0.006269 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.33 | 0.08 | 8.25 | ... | ... | 0.028826 |
0.006031 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.58 | 0.08 | 8.50 | ... | ... | 0.028238 |
0.00581 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.83 | 0.08 | 8.75 | ... | ... | 0.027682 |
0.005603 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.08 | 0.08 | 9 | ... | ... | 0.027158 |
0.00541 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.33 | 0.08 | 9.25 | ... | ... | 0.026662 |
0.005229 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.58 | 0.08 | 9.50 | ... | ... | 0.026191 |
0.00506 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.83 | 0.08 | 9.75 | ... | ... | 0.025745 |
0.0049 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.08 | 0.08 | 10 | ... | ... | 0.025321 |
0.00475 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.33 | 0.08 | 10.25 | ... | ... | 0.024918 |
0.004608 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.58 | 0.08 | 10.50 | ... | ... | 0.024533 |
0.004474 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.83 | 0.08 | 10.75 | ... | ... | 0.024167 |
0.004348 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.08 | 0.08 | 11 | ... | ... | 0.023817 |
0.004228 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.33 | 0.08 | 11.25 | ... | ... | 0.023483 |
0.004114 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.58 | 0.08 | 11.50 | ... | ... | 0.023163 |
0.004006 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.83 | 0.08 | 11.75 | ... | ... | 0.022857 |
0.003904 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.08 | 0.08 | 12 | ... | ... | 0.022563 |
0.003806 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.33 | 0.08 | 12.25 | ... | ... | 0.022282 |
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.