Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Gamma | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Gamma | |
0.002597 | ... | ... | 16.81 | 0.14 | 16.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000343 |
0.002785 | ... | ... | 16.56 | 0.14 | 16.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000367 |
0.002979 | ... | ... | 16.31 | 0.14 | 16.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000392 |
0.003179 | ... | ... | 16.06 | 0.14 | 16.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000418 |
0.003384 | ... | ... | 15.81 | 0.14 | 15.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000445 |
0.003596 | ... | ... | 15.56 | 0.14 | 15.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000473 |
0.003814 | ... | ... | 15.31 | 0.14 | 15.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000503 |
0.00404 | ... | ... | 15.06 | 0.14 | 15.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000534 |
0.004272 | ... | ... | 14.81 | 0.14 | 14.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000567 |
0.004512 | ... | ... | 14.56 | 0.14 | 14.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000602 |
0.00476 | ... | ... | 14.31 | 0.14 | 14.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000638 |
0.005017 | ... | ... | 14.06 | 0.14 | 14.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.005282 | ... | ... | 13.81 | 0.14 | 13.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000717 |
0.005557 | ... | ... | 13.56 | 0.14 | 13.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000759 |
0.005843 | ... | ... | 13.31 | 0.14 | 13.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000804 |
0.006138 | ... | ... | 13.06 | 0.14 | 13.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000851 |
0.006445 | ... | ... | 12.81 | 0.14 | 12.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000901 |
0.006764 | ... | ... | 12.56 | 0.14 | 12.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000954 |
0.007096 | ... | ... | 12.31 | 0.14 | 12.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00101 |
0.007441 | ... | ... | 12.06 | 0.14 | 12.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.0078 | ... | ... | 11.81 | 0.14 | 11.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001133 |
0.008175 | ... | ... | 11.56 | 0.14 | 11.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.0012 |
0.008566 | ... | ... | 11.31 | 0.14 | 11.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001271 |
0.008974 | ... | ... | 11.06 | 0.14 | 11.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001347 |
0.009401 | ... | ... | 10.81 | 0.14 | 10.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001428 |
0.009847 | ... | ... | 10.56 | 0.14 | 10.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001514 |
0.010315 | ... | ... | 10.31 | 0.14 | 10.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001606 |
0.010806 | ... | ... | 10.06 | 0.14 | 10.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001705 |
0.011321 | ... | ... | 9.81 | 0.14 | 9.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001811 |
0.011862 | ... | ... | 9.56 | 0.14 | 9.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001924 |
0.012432 | ... | ... | 9.31 | 0.14 | 9.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002047 |
0.013034 | ... | ... | 9.06 | 0.14 | 9.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.002178 |
0.013668 | ... | ... | 8.81 | 0.14 | 8.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00232 |
0.014339 | ... | ... | 8.56 | 0.14 | 8.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.002474 |
0.015049 | ... | ... | 8.31 | 0.14 | 8.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.00264 |
0.015803 | ... | ... | 8.06 | 0.14 | 8.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.00282 |
0.016604 | ... | ... | 7.81 | 0.14 | 7.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.003017 |
0.017457 | ... | ... | 7.56 | 0.14 | 7.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.003231 |
0.018367 | ... | ... | 7.31 | 0.14 | 7.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.003465 |
0.019341 | ... | ... | 7.06 | 0.14 | 7.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.00558 |
0.020384 | ... | ... | 6.81 | 0.14 | 6.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.005993 |
0.021505 | ... | ... | 6.56 | 0.14 | 6.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.006448 |
0.022713 | ... | ... | 6.31 | 0.14 | 6.45 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.010009 |
0.024018 | ... | ... | 6.06 | 0.14 | 6.20 | 1550 | 0.02 | 0 | 0.02 | ... | ... | 0.010787 |
0.025433 | ... | ... | 5.81 | 0.14 | 5.95 | 1575 | 0.02 | 0 | 0.02 | ... | ... | 0.01165 |
0.026971 | ... | ... | 5.56 | 0.14 | 5.70 | 1600 | 0.02 | -0.01 | 0.03 | ... | ... | 0.01261 |
0.028651 | ... | ... | 5.31 | 0.14 | 5.45 | 1625 | 0.03 | -0.01 | 0.04 | ... | ... | 0.016502 |
0.030492 | ... | ... | 5.06 | 0.14 | 5.20 | 1650 | 0.03 | -0.01 | 0.04 | ... | ... | 0.017921 |
0.03252 | ... | ... | 4.81 | 0.14 | 4.95 | 1675 | 0.04 | -0.01 | 0.05 | ... | ... | 0.021993 |
0.035289 | ... | ... | 4.57 | 0.14 | 4.71 | 1700 | 0.05 | -0.01 | 0.06 | ... | ... | 0.026102 |
0.037852 | ... | ... | 4.33 | 0.13 | 4.46 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | 0.030375 |
0.041837 | ... | ... | 4.09 | 0.14 | 4.23 | 1750 | 0.08 | 0 | 0.08 | ... | ... | 0.036297 |
0.045733 | ... | ... | 3.86 | 0.13 | 3.99 | 1775 | 0.10 | 0 | 0.10 | ... | ... | 0.042124 |
0.050575 | ... | ... | 3.63 | 0.13 | 3.76 | 1800 | 0.12 | 0 | 0.12 | ... | ... | 0.048073 |
0.056209 | ... | ... | 3.41 | 0.13 | 3.54 | 1825 | 0.14 | -0.01 | 0.15 | ... | ... | 0.0543 |
0.062229 | ... | ... | 3.19 | 0.13 | 3.32 | 1850 | 0.17 | -0.02 | 0.19 | ... | ... | 0.061313 |
0.068738 | ... | ... | 2.99 | 0.12 | 3.11 | 1875 | 0.21 | -0.02 | 0.23 | ... | ... | 0.068632 |
0.075416 | ... | ... | 2.80 | 0.11 | 2.91 | 1900 | 0.26 | -0.03 | 0.29 | ... | ... | 0.07583 |
0.081619 | ... | ... | 2.62 | 0.11 | 2.73 | 1925 | 0.32 | -0.03 | 0.35 | ... | ... | 0.082586 |
0.08763 | ... | ... | 2.45 | 0.10 | 2.55 | 1950 | 0.39 | -0.04 | 0.43 | ... | ... | 0.088673 |
0.093064 | ... | ... | 2.28 | 0.10 | 2.38 | 1975 | 0.47 | -0.04 | 0.51 | ... | ... | 0.093946 |
0.097117 | ... | ... | 2.13 | 0.10 | 2.23 | 2000 | 0.56 | -0.04 | 0.60 | ... | ... | 0.098318 |
0.101674 | ... | ... | 1.97 | 0.10 | 2.07 | 2025 | 0.65 | -0.04 | 0.69 | ... | ... | 0.102485 |
0.105477 | ... | ... | 1.82 | 0.10 | 1.92 | 2050 | 0.74 | -0.04 | 0.78 | ... | ... | 0.106585 |
0.110127 | ... | ... | 1.67 | 0.09 | 1.76 | 2075 | 0.83 | -0.05 | 0.88 | ... | ... | 0.110716 |
0.114056 | ... | ... | 1.53 | 0.08 | 1.61 | 2100 | 0.93 | -0.05 | 0.98 | ... | ... | 0.114039 |
0.117159 | ... | ... | 1.39 | 0.08 | 1.47 | 2125 | 1.03 | -0.05 | 1.08 | ... | ... | 0.117418 |
0.11936 | ... | ... | 1.26 | 0.08 | 1.34 | 2150 | 1.14 | -0.06 | 1.20 | ... | ... | 0.11991 |
0.121592 | ... | ... | 1.14 | 0.07 | 1.21 | 2175 | 1.26 | -0.07 | 1.33 | ... | ... | 0.121452 |
0.122852 | ... | ... | 1.03 | 0.06 | 1.09 | 2200 | 1.39 | -0.07 | 1.46 | ... | ... | 0.122008 |
0.1231 | ... | ... | 0.93 | 0.05 | 0.98 | 2225 | 1.52 | -0.08 | 1.60 | ... | ... | 0.12255 |
0.122326 | ... | ... | 0.83 | 0.05 | 0.88 | 2250 | 1.66 | -0.09 | 1.75 | ... | ... | 0.122071 |
0.121489 | ... | ... | 0.74 | 0.04 | 0.78 | 2275 | 1.81 | -0.09 | 1.90 | ... | ... | 0.120581 |
0.119607 | ... | ... | 0.65 | 0.04 | 0.69 | 2300 | 1.97 | -0.09 | 2.06 | ... | ... | 0.118124 |
0.116727 | ... | ... | 0.57 | 0.04 | 0.61 | 2325 | 2.13 | -0.10 | 2.23 | ... | ... | 0.115591 |
0.113684 | ... | ... | 0.50 | 0.03 | 0.53 | 2350 | 2.30 | -0.10 | 2.40 | ... | ... | 0.112134 |
0.109027 | ... | ... | 0.44 | 0.03 | 0.47 | 2375 | 2.48 | -0.10 | 2.58 | ... | ... | 0.107873 |
0.104302 | ... | ... | 0.38 | 0.03 | 0.41 | 2400 | 2.67 | -0.10 | 2.77 | ... | ... | 0.102979 |
0.098963 | ... | ... | 0.33 | 0.03 | 0.36 | 2425 | 2.86 | -0.11 | 2.97 | ... | ... | 0.098073 |
0.093264 | ... | ... | 0.29 | 0.03 | 0.32 | 2450 | 3.07 | -0.11 | 3.18 | ... | ... | 0.09246 |
0.087495 | ... | ... | 0.26 | 0.03 | 0.29 | 2475 | 3.28 | -0.11 | 3.39 | ... | ... | 0.0871 |
0.081945 | ... | ... | 0.23 | 0.03 | 0.26 | 2500 | 3.50 | -0.11 | 3.61 | ... | ... | 0.081842 |
0.076516 | ... | ... | 0.21 | 0.02 | 0.23 | 2525 | 3.72 | -0.12 | 3.84 | ... | ... | 0.076898 |
0.071415 | ... | ... | 0.19 | 0.02 | 0.21 | 2550 | 3.94 | -0.13 | 4.07 | ... | ... | 0.072196 |
0.06654 | ... | ... | 0.17 | 0.02 | 0.19 | 2575 | 4.17 | -0.13 | 4.30 | ... | ... | 0.067905 |
0.06182 | ... | ... | 0.15 | 0.02 | 0.17 | 2600 | 4.40 | -0.13 | 4.53 | ... | ... | 0.063923 |
0.057185 | ... | ... | 0.14 | 0.01 | 0.15 | 2625 | 4.63 | -0.13 | 4.76 | ... | ... | 0.060202 |
0.053406 | ... | ... | 0.12 | 0.02 | 0.14 | 2650 | 4.87 | -0.13 | 5 | ... | ... | 0.057102 |
0.048907 | ... | ... | 0.11 | 0.01 | 0.12 | 2675 | 5.10 | -0.13 | 5.23 | ... | ... | 0.053855 |
0.04426 | ... | ... | 0.10 | 0 | 0.10 | 2700 | 5.34 | -0.13 | 5.47 | ... | ... | 0.05125 |
0.040803 | ... | ... | 0.08 | 0.01 | 0.09 | 2725 | 5.57 | -0.14 | 5.71 | ... | ... | 0.048356 |
0.037435 | ... | ... | 0.07 | 0.01 | 0.08 | 2750 | 5.81 | -0.14 | 5.95 | ... | ... | 0.046136 |
0.032256 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 6.06 | -0.13 | 6.19 | ... | ... | 0.044608 |
0.028678 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 6.30 | -0.14 | 6.44 | ... | ... | 0.042713 |
0.024962 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 6.55 | -0.14 | 6.69 | ... | ... | 0.041448 |
0.020977 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 6.80 | -0.14 | 6.94 | ... | ... | 0.040276 |
0.016477 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.05 | -0.14 | 7.19 | ... | ... | 0.039188 |
0.015774 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.30 | -0.14 | 7.44 | ... | ... | 0.038173 |
0.01041 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 7.55 | -0.14 | 7.69 | ... | ... | 0.037226 |
0.00998 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.80 | -0.14 | 7.94 | ... | ... | 0.03634 |
0.009581 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.05 | -0.14 | 8.19 | ... | ... | 0.035508 |
0.009211 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.30 | -0.14 | 8.44 | ... | ... | 0.034727 |
0.008867 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 8.55 | -0.14 | 8.69 | ... | ... | 0.033991 |
0.005649 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.80 | -0.14 | 8.94 | ... | ... | 0.033297 |
0.005445 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.05 | -0.14 | 9.19 | ... | ... | 0.032641 |
0.005253 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.30 | -0.14 | 9.44 | ... | ... | 0.032021 |
0.005074 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 9.55 | -0.14 | 9.69 | ... | ... | 0.031432 |
0.004907 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.80 | -0.14 | 9.94 | ... | ... | 0.030874 |
0.004749 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.05 | -0.14 | 10.19 | ... | ... | 0.030344 |
0.004601 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.30 | -0.14 | 10.44 | ... | ... | 0.029839 |
0.004461 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 10.55 | -0.14 | 10.69 | ... | ... | 0.029358 |
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.