Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986747 | ... | ... | 133.600 | -0.300 | 133.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
0.986643 | ... | ... | 131.600 | -0.300 | 131.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
0.986539 | ... | ... | 129.600 | -0.300 | 129.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
0.986436 | ... | ... | 127.600 | -0.300 | 127.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00076 |
0.986334 | ... | ... | 125.600 | -0.300 | 125.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
0.986232 | ... | ... | 123.600 | -0.300 | 123.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000794 |
0.986131 | ... | ... | 121.600 | -0.300 | 121.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000812 |
0.986031 | ... | ... | 119.600 | -0.300 | 119.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00083 |
0.985931 | ... | ... | 117.600 | -0.300 | 117.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000849 |
0.985832 | ... | ... | 115.600 | -0.300 | 115.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
0.985733 | ... | ... | 113.600 | -0.300 | 113.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000888 |
0.985635 | ... | ... | 111.600 | -0.300 | 111.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000908 |
0.985537 | ... | ... | 109.600 | -0.300 | 109.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
0.98544 | ... | ... | 107.600 | -0.300 | 107.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
0.985344 | ... | ... | 105.600 | -0.300 | 105.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000974 |
0.985248 | ... | ... | 103.600 | -0.300 | 103.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
0.985152 | ... | ... | 101.600 | -0.300 | 101.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
0.985057 | ... | ... | 99.600 | -0.300 | 99.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
0.984963 | ... | ... | 97.600 | -0.300 | 97.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
0.984869 | ... | ... | 95.600 | -0.300 | 95.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
0.984775 | ... | ... | 93.600 | -0.300 | 93.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
0.984682 | ... | ... | 91.600 | -0.300 | 91.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
0.984589 | ... | ... | 89.600 | -0.300 | 89.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001184 |
0.984497 | ... | ... | 87.600 | -0.300 | 87.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
0.984405 | ... | ... | 85.600 | -0.300 | 85.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001247 |
0.984314 | ... | ... | 83.600 | -0.300 | 83.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
0.984223 | ... | ... | 81.600 | -0.300 | 81.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001316 |
0.984132 | ... | ... | 79.600 | -0.300 | 79.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
0.984042 | ... | ... | 77.600 | -0.300 | 77.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
0.983952 | ... | ... | 75.600 | -0.300 | 75.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00143 |
0.983863 | ... | ... | 73.600 | -0.300 | 73.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
0.983774 | ... | ... | 71.600 | -0.300 | 71.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
0.983685 | ... | ... | 69.600 | -0.300 | 69.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
0.983596 | ... | ... | 67.600 | -0.300 | 67.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
0.983552 | ... | ... | 66.600 | -0.300 | 66.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
0.983508 | ... | ... | 65.600 | -0.300 | 65.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
0.983464 | ... | ... | 64.600 | -0.300 | 64.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
0.983421 | ... | ... | 63.600 | -0.300 | 63.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001716 |
0.983377 | ... | ... | 62.600 | -0.300 | 62.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
0.983333 | ... | ... | 61.600 | -0.300 | 61.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
0.98329 | ... | ... | 60.600 | -0.300 | 60.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
0.983246 | ... | ... | 59.600 | -0.300 | 59.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
0.983203 | ... | ... | 58.600 | -0.300 | 58.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
0.98316 | ... | ... | 57.600 | -0.300 | 57.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
0.983116 | ... | ... | 56.600 | -0.300 | 56.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
0.983073 | ... | ... | 55.600 | -0.300 | 55.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
0.98303 | ... | ... | 54.600 | -0.300 | 54.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
0.982987 | ... | ... | 53.600 | -0.300 | 53.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
0.982944 | ... | ... | 52.600 | -0.300 | 52.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
0.982902 | ... | ... | 51.600 | -0.300 | 51.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
0.982859 | ... | ... | 50.600 | -0.300 | 50.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
0.982816 | ... | ... | 49.600 | -0.300 | 49.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.002201 |
0.982774 | ... | ... | 48.600 | -0.300 | 48.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
0.982731 | ... | ... | 47.600 | -0.300 | 47.300 | 196000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00229 |
0.982689 | ... | ... | 46.600 | -0.300 | 46.300 | 197000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002337 |
0.982647 | ... | ... | 45.600 | -0.300 | 45.300 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002387 |
0.982604 | ... | ... | 44.600 | -0.300 | 44.300 | 199000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002438 |
0.982562 | ... | ... | 43.600 | -0.300 | 43.300 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002492 |
0.98252 | ... | ... | 42.600 | -0.300 | 42.300 | 201000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002548 |
0.982478 | ... | ... | 41.600 | -0.300 | 41.300 | 202000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002606 |
0.982436 | ... | ... | 40.600 | -0.300 | 40.300 | 203000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002666 |
0.982394 | ... | ... | 39.600 | -0.300 | 39.300 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004666 |
0.982352 | ... | ... | 38.600 | -0.300 | 38.300 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004777 |
0.98231 | ... | ... | 37.600 | -0.300 | 37.300 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004893 |
0.982269 | ... | ... | 36.600 | -0.300 | 36.300 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.005015 |
0.982227 | ... | ... | 35.600 | -0.300 | 35.300 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.005143 |
0.982186 | ... | ... | 34.600 | -0.300 | 34.300 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.005279 |
0.982144 | ... | ... | 33.600 | -0.300 | 33.300 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.005421 |
0.982103 | ... | ... | 32.600 | -0.300 | 32.300 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.00557 |
0.982061 | ... | ... | 31.600 | -0.300 | 31.300 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.005728 |
0.98202 | ... | ... | 30.600 | -0.300 | 30.300 | 213000 | 0.025 | 0 | 0.025 | ... | ... | -0.005895 |
0.981979 | ... | ... | 29.600 | -0.300 | 29.300 | 214000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006072 |
0.981938 | ... | ... | 28.600 | -0.300 | 28.300 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.010834 |
0.981896 | ... | ... | 27.625 | -0.325 | 27.300 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.011171 |
0.978004 | ... | ... | 26.625 | -0.300 | 26.325 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.01153 |
0.977806 | ... | ... | 25.625 | -0.300 | 25.325 | 218000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.011914 |
0.977596 | ... | ... | 24.625 | -0.300 | 24.325 | 219000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012324 |
0.977372 | ... | ... | 23.650 | -0.325 | 23.325 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.017404 |
0.972971 | ... | ... | 22.650 | -0.300 | 22.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.018038 |
0.97253 | ... | ... | 21.650 | -0.300 | 21.350 | 222000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.018722 |
0.972053 | ... | ... | 20.675 | -0.325 | 20.350 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.024107 |
0.967148 | ... | ... | 19.675 | -0.300 | 19.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.025087 |
0.966375 | ... | ... | 18.700 | -0.325 | 18.375 | 225000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.026154 |
0.961045 | ... | ... | 17.700 | -0.300 | 17.400 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.032112 |
0.959888 | ... | ... | 16.725 | -0.325 | 16.400 | 227000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.033601 |
0.953979 | ... | ... | 15.750 | -0.325 | 15.425 | 228000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.040088 |
0.947721 | ... | ... | 14.750 | -0.300 | 14.450 | 229000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.046884 |
0.946689 | ... | ... | 14.275 | -0.325 | 13.950 | 229500 | 0.175 | -0.025 | 0.200 | ... | ... | -0.048108 |
0.941031 | ... | ... | 13.800 | -0.325 | 13.475 | 230000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.054087 |
0.935298 | ... | ... | 13.300 | -0.300 | 13 | 230500 | 0.225 | 0 | 0.225 | ... | ... | -0.060117 |
0.93381 | ... | ... | 12.825 | -0.325 | 12.500 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.061809 |
0.927756 | ... | ... | 12.350 | -0.325 | 12.025 | 231500 | 0.250 | -0.025 | 0.275 | ... | ... | -0.068142 |
0.921553 | ... | ... | 11.875 | -0.325 | 11.550 | 232000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.074608 |
0.915172 | ... | ... | 11.400 | -0.325 | 11.075 | 232500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.081241 |
0.908581 | ... | ... | 10.925 | -0.325 | 10.600 | 233000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.088076 |
0.901742 | ... | ... | 10.450 | -0.325 | 10.125 | 233500 | 0.350 | -0.025 | 0.375 | 0.400 | 0.400 | -0.09515 |
0.894619 | ... | ... | 9.975 | -0.325 | 9.650 | 234000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.102502 |
0.887171 | ... | ... | 9.525 | -0.350 | 9.175 | 234500 | 0.400 | -0.050 | 0.450 | ... | ... | -0.110174 |
0.875426 | ... | ... | 9.075 | -0.350 | 8.725 | 235000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | -0.122127 |
0.863436 | ... | ... | 8.625 | -0.350 | 8.275 | 235500 | 0.475 | -0.075 | 0.550 | ... | ... | -0.130559 |
0.851112 | 8.375 | 8.375 | 8.175 | -0.350 | 7.825 | 236000 | 0.525 | -0.075 | 0.600 | 0.525 | 0.500 | -0.143205 |
0.838362 | ... | ... | 7.750 | -0.375 | 7.375 | 236500 | 0.600 | -0.050 | 0.650 | ... | ... | -0.159728 |
0.825087 | ... | ... | 7.300 | -0.375 | 6.925 | 237000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.173157 |
0.807997 | ... | ... | 6.875 | -0.375 | 6.500 | 237500 | 0.725 | -0.075 | 0.800 | ... | ... | -0.190357 |
0.787537 | ... | ... | 6.475 | -0.375 | 6.100 | 238000 | 0.800 | -0.075 | 0.875 | 0.875 | 0.875 | -0.208004 |
0.769526 | ... | ... | 6.075 | -0.400 | 5.675 | 238500 | 0.900 | -0.075 | 0.975 | ... | ... | -0.228971 |
0.745752 | ... | ... | 5.675 | -0.375 | 5.300 | 239000 | 1 | -0.075 | 1.075 | 1.050 | 0.875 | -0.25033 |
0.724013 | ... | ... | 5.300 | -0.400 | 4.900 | 239500 | 1.125 | -0.075 | 1.200 | ... | ... | -0.274491 |
0.699433 | 4.500 | 4.500 | 4.925 | -0.400 | 4.525 | 240000 | 1.250 | -0.075 | 1.325 | 1.400 | 1.150 | -0.299029 |
0.672515 | ... | ... | 4.575 | -0.400 | 4.175 | 240500 | 1.375 | -0.100 | 1.475 | ... | ... | -0.324206 |
0.645158 | ... | ... | 4.225 | -0.400 | 3.825 | 241000 | 1.525 | -0.100 | 1.625 | 1.725 | 1.725 | -0.351725 |
0.615948 | ... | ... | 3.900 | -0.400 | 3.500 | 241500 | 1.700 | -0.100 | 1.800 | ... | ... | -0.381071 |
0.586197 | 3.275 | 3.250 | 3.600 | -0.425 | 3.175 | 242000 | 1.875 | -0.125 | 2 | 2.125 | 1.800 | -0.410926 |
0.555047 | ... | ... | 3.300 | -0.425 | 2.875 | 242500 | 2.075 | -0.125 | 2.200 | ... | ... | -0.442147 |
0.523036 | 2.850 | 2.575 | 3 | -0.400 | 2.600 | 243000 | 2.300 | -0.125 | 2.425 | 2.725 | 2.100 | -0.474195 |
0.49072 | ... | ... | 2.750 | -0.400 | 2.350 | 243500 | 2.525 | -0.125 | 2.650 | ... | ... | -0.506697 |
0.458147 | 2 | 2 | 2.500 | -0.400 | 2.100 | 244000 | 2.800 | -0.100 | 2.900 | 3.025 | 2.500 | -0.539049 |
0.424866 | 2 | 2 | 2.250 | -0.400 | 1.850 | 244500 | 3.050 | -0.100 | 3.150 | ... | ... | -0.572254 |
0.392852 | 2.050 | 1.700 | 2.050 | -0.400 | 1.650 | 245000 | 3.350 | -0.100 | 3.450 | ... | ... | -0.604155 |
0.360606 | ... | ... | 1.850 | -0.400 | 1.450 | 245500 | 3.650 | -0.075 | 3.725 | ... | ... | -0.636245 |
0.32961 | 1.450 | 1.375 | 1.650 | -0.375 | 1.275 | 246000 | 3.975 | -0.075 | 4.050 | 3.850 | 3.850 | -0.667048 |
0.300497 | ... | ... | 1.475 | -0.350 | 1.125 | 246500 | 4.325 | -0.050 | 4.375 | ... | ... | -0.695934 |
0.273899 | 1 | 1 | 1.325 | -0.325 | 1 | 247000 | 4.675 | -0.050 | 4.725 | 4.850 | 4.850 | -0.724881 |
0.247503 | ... | ... | 1.200 | -0.325 | 0.875 | 247500 | 5.050 | -0.025 | 5.075 | ... | ... | -0.751313 |
0.224232 | 1.100 | 0.900 | 1.050 | -0.275 | 0.775 | 248000 | 5.450 | 0 | 5.450 | 5.500 | 5.500 | -0.774563 |
0.20117 | ... | ... | 0.950 | -0.275 | 0.675 | 248500 | 5.850 | 0.025 | 5.825 | ... | ... | -0.79758 |
0.181888 | ... | ... | 0.850 | -0.250 | 0.600 | 249000 | 6.275 | 0.050 | 6.225 | ... | ... | -0.816762 |
0.162899 | ... | ... | 0.750 | -0.225 | 0.525 | 249500 | 6.700 | 0.050 | 6.650 | ... | ... | -0.835626 |
0.148331 | 0.700 | 0.525 | 0.675 | -0.200 | 0.475 | 250000 | 7.150 | 0.100 | 7.050 | 7.050 | 6.400 | -0.850012 |
0.129641 | ... | ... | 0.600 | -0.200 | 0.400 | 250500 | 7.600 | 0.125 | 7.475 | ... | ... | -0.863965 |
0.120324 | ... | ... | 0.550 | -0.175 | 0.375 | 251000 | 8.050 | 0.125 | 7.925 | 8.500 | 8.500 | -0.877609 |
0.106634 | ... | ... | 0.475 | -0.150 | 0.325 | 251500 | 8.500 | 0.150 | 8.350 | ... | ... | -0.891064 |
0.0981 | 0.400 | 0.400 | 0.425 | -0.125 | 0.300 | 252000 | 8.975 | 0.175 | 8.800 | 8.750 | 8.750 | -0.899328 |
0.089889 | ... | ... | 0.375 | -0.100 | 0.275 | 252500 | 9.450 | 0.175 | 9.275 | ... | ... | -0.907259 |
0.081945 | ... | ... | 0.350 | -0.100 | 0.250 | 253000 | 9.925 | 0.200 | 9.725 | ... | ... | -0.914912 |
0.074216 | ... | ... | 0.300 | -0.075 | 0.225 | 253500 | 10.400 | 0.225 | 10.175 | ... | ... | -0.922337 |
0.066648 | 0.275 | 0.250 | 0.275 | -0.075 | 0.200 | 254000 | 10.875 | 0.225 | 10.650 | 10.150 | 10.150 | -0.929583 |
0.059188 | ... | ... | 0.250 | -0.075 | 0.175 | 254500 | 11.350 | 0.225 | 11.125 | ... | ... | -0.936696 |
0.051781 | ... | ... | 0.225 | -0.075 | 0.150 | 255000 | 11.850 | 0.250 | 11.600 | ... | ... | -0.938077 |
0.05037 | ... | ... | 0.225 | -0.075 | 0.150 | 255500 | 12.325 | 0.250 | 12.075 | ... | ... | -0.944865 |
0.043179 | 0.200 | 0.200 | 0.200 | -0.075 | 0.125 | 256000 | 12.800 | 0.225 | 12.575 | ... | ... | -0.951634 |
0.042069 | ... | ... | 0.175 | -0.050 | 0.125 | 256500 | 13.300 | 0.250 | 13.050 | ... | ... | -0.95248 |
0.041025 | ... | ... | 0.175 | -0.050 | 0.125 | 257000 | 13.800 | 0.250 | 13.550 | ... | ... | -0.953271 |
0.034122 | ... | ... | 0.175 | -0.075 | 0.100 | 257500 | 14.275 | 0.225 | 14.050 | ... | ... | -0.959682 |
0.033316 | ... | ... | 0.150 | -0.050 | 0.100 | 258000 | 14.775 | 0.250 | 14.525 | ... | ... | -0.960241 |
0.032555 | ... | ... | 0.150 | -0.050 | 0.100 | 258500 | 15.275 | 0.250 | 15.025 | ... | ... | -0.960766 |
0.025763 | ... | ... | 0.150 | -0.075 | 0.075 | 259000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.966949 |
0.0252 | ... | ... | 0.125 | -0.050 | 0.075 | 259500 | 16.250 | 0.250 | 16 | ... | ... | -0.967282 |
0.024665 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 260000 | 16.750 | 0.250 | 16.500 | 16.500 | 16.500 | -0.967595 |
0.024155 | ... | ... | 0.100 | -0.025 | 0.075 | 260500 | 17.250 | 0.275 | 16.975 | ... | ... | -0.967891 |
0.02367 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.96817 |
0.016736 | ... | ... | 0.100 | -0.050 | 0.050 | 262000 | 18.725 | 0.275 | 18.450 | 18.750 | 18.600 | -0.974085 |
0.016114 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 19.725 | 0.275 | 19.450 | ... | ... | -0.974321 |
0.015546 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 20.725 | 0.275 | 20.450 | ... | ... | -0.974532 |
0.015023 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 265000 | 21.725 | 0.300 | 21.425 | ... | ... | -0.97472 |
0.014539 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 22.725 | 0.300 | 22.425 | ... | ... | -0.97489 |
0.014092 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 23.725 | 0.300 | 23.425 | ... | ... | -0.975043 |
0.013677 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.700 | 0.275 | 24.425 | ... | ... | -0.979838 |
0.007678 | ... | ... | 0.050 | -0.025 | 0.025 | 269000 | 25.700 | 0.300 | 25.400 | ... | ... | -0.9798 |
0.007462 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 26.700 | 0.300 | 26.400 | 26.450 | 26.450 | -0.979762 |
0.007259 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 27.700 | 0.300 | 27.400 | ... | ... | -0.979724 |
0.00707 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 28.700 | 0.300 | 28.400 | ... | ... | -0.979686 |
0.006892 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.700 | 0.300 | 29.400 | ... | ... | -0.979648 |
0.006724 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 30.700 | 0.300 | 30.400 | ... | ... | -0.97961 |
0.006566 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.700 | 0.300 | 31.400 | ... | ... | -0.979572 |
0.006416 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 32.700 | 0.300 | 32.400 | ... | ... | -0.979534 |
0.006275 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.700 | 0.300 | 33.400 | ... | ... | -0.979497 |
0.003592 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 34.700 | 0.300 | 34.400 | ... | ... | -0.979459 |
0.003516 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.700 | 0.300 | 35.400 | ... | ... | -0.979421 |
0.003443 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.700 | 0.300 | 36.400 | ... | ... | -0.979384 |
0.003374 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.700 | 0.300 | 37.400 | ... | ... | -0.979346 |
0.003308 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.700 | 0.300 | 38.400 | ... | ... | -0.979308 |
0.003245 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.700 | 0.300 | 39.400 | ... | ... | -0.979271 |
0.003185 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.700 | 0.300 | 40.400 | ... | ... | -0.979233 |
0.003128 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.700 | 0.300 | 41.400 | ... | ... | -0.979196 |
0.003073 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.700 | 0.300 | 42.400 | ... | ... | -0.979158 |
0.00302 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.700 | 0.300 | 43.400 | ... | ... | -0.979121 |
0.002969 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.700 | 0.300 | 44.400 | ... | ... | -0.979083 |
0.00292 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.700 | 0.300 | 45.400 | ... | ... | -0.979046 |
0.002874 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.700 | 0.300 | 46.400 | ... | ... | -0.979009 |
0.002829 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.700 | 0.300 | 47.400 | ... | ... | -0.978971 |
0.002786 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 292000 | 48.700 | 0.300 | 48.400 | ... | ... | -0.978934 |
0.002744 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.700 | 0.300 | 49.400 | ... | ... | -0.978897 |
0.002704 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.700 | 0.300 | 50.400 | ... | ... | -0.97886 |
0.002666 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.700 | 0.300 | 51.400 | ... | ... | -0.978823 |
0.002628 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.700 | 0.300 | 52.400 | ... | ... | -0.978786 |
0.002591 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.700 | 0.300 | 53.400 | ... | ... | -0.978749 |
0.002556 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.700 | 0.300 | 54.400 | ... | ... | -0.978712 |
0.002522 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.700 | 0.300 | 55.400 | ... | ... | -0.978675 |
0.00249 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.700 | 0.300 | 56.400 | ... | ... | -0.978638 |
0.002458 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.700 | 0.300 | 57.400 | ... | ... | -0.978601 |
0.002428 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.700 | 0.300 | 58.400 | ... | ... | -0.978564 |
0.002398 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.700 | 0.300 | 59.400 | ... | ... | -0.978528 |
0.00237 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.700 | 0.300 | 60.400 | ... | ... | -0.978491 |
0.002342 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.700 | 0.300 | 61.400 | ... | ... | -0.978454 |
0.002314 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.700 | 0.300 | 62.400 | ... | ... | -0.978418 |
0.002288 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.700 | 0.300 | 63.400 | ... | ... | -0.978381 |
0.002262 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.700 | 0.300 | 64.400 | ... | ... | -0.978344 |
0.002237 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.700 | 0.300 | 65.400 | ... | ... | -0.978308 |
0.002212 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.700 | 0.300 | 66.400 | ... | ... | -0.978271 |
0.002189 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.700 | 0.300 | 67.400 | ... | ... | -0.978235 |
0.002166 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.700 | 0.300 | 68.400 | ... | ... | -0.978199 |
0.002144 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.700 | 0.300 | 69.400 | ... | ... | -0.978162 |
0.002122 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.700 | 0.300 | 70.400 | ... | ... | -0.978126 |
0.002101 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.700 | 0.300 | 71.400 | ... | ... | -0.978089 |
0.00208 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.700 | 0.300 | 72.400 | ... | ... | -0.978053 |
0.00206 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.700 | 0.300 | 73.400 | ... | ... | -0.978017 |
0.00204 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.700 | 0.300 | 74.400 | ... | ... | -0.977981 |
0.002021 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.700 | 0.300 | 75.400 | ... | ... | -0.977945 |
0.002002 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.700 | 0.300 | 76.400 | ... | ... | -0.977909 |
0.001984 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.700 | 0.300 | 77.400 | ... | ... | -0.977872 |
0.001966 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.700 | 0.300 | 78.400 | ... | ... | -0.977836 |
0.001949 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.700 | 0.300 | 79.400 | ... | ... | -0.9778 |
0.001932 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.700 | 0.300 | 80.400 | ... | ... | -0.977764 |
0.001915 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.700 | 0.300 | 81.400 | ... | ... | -0.977728 |
0.001899 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.700 | 0.300 | 82.400 | ... | ... | -0.977693 |
0.001883 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.700 | 0.300 | 83.400 | ... | ... | -0.977657 |
0.001867 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.700 | 0.300 | 84.400 | ... | ... | -0.977621 |
0.001837 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.700 | 0.300 | 86.400 | ... | ... | -0.977549 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.700 | 0.300 | 88.400 | ... | ... | -0.977478 |
0.00178 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.700 | 0.300 | 90.400 | ... | ... | -0.977407 |
0.001753 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.700 | 0.300 | 92.400 | ... | ... | -0.977336 |
0.001727 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.700 | 0.300 | 94.400 | ... | ... | -0.977265 |
0.001703 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.700 | 0.300 | 96.400 | ... | ... | -0.977194 |
0.001679 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.700 | 0.300 | 98.400 | ... | ... | -0.977123 |
0.001656 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.700 | 0.300 | 100.400 | ... | ... | -0.977053 |
0.001634 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.700 | 0.300 | 102.400 | ... | ... | -0.976982 |
0.001612 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.700 | 0.300 | 104.400 | ... | ... | -0.976912 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.700 | 0.300 | 106.400 | ... | ... | -0.976842 |
0.001572 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.700 | 0.300 | 108.400 | ... | ... | -0.976771 |
0.001553 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.700 | 0.300 | 110.400 | ... | ... | -0.976702 |
0.001534 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.700 | 0.300 | 112.400 | ... | ... | -0.976632 |
0.001516 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.700 | 0.300 | 114.400 | ... | ... | -0.976562 |
0.001499 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.700 | 0.300 | 116.400 | ... | ... | -0.976492 |
0.001482 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.700 | 0.300 | 118.400 | ... | ... | -0.976423 |
0.001466 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.700 | 0.300 | 120.400 | ... | ... | -0.976353 |
0.00145 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.700 | 0.300 | 122.400 | ... | ... | -0.976284 |
0.001434 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.700 | 0.300 | 124.400 | ... | ... | -0.976215 |
0.001419 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.700 | 0.300 | 126.400 | ... | ... | -0.976146 |
0.001404 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.700 | 0.300 | 128.400 | ... | ... | -0.976077 |
0.00139 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.700 | 0.300 | 130.400 | ... | ... | -0.976008 |
0.001377 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.700 | 0.300 | 132.400 | ... | ... | -0.97594 |
0.001363 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.700 | 0.300 | 134.400 | ... | ... | -0.975871 |
0.00135 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.700 | 0.300 | 136.400 | ... | ... | -0.975803 |
0.001338 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.700 | 0.300 | 138.400 | ... | ... | -0.975734 |
0.001325 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.700 | 0.300 | 140.400 | ... | ... | -0.975666 |
0.001313 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.700 | 0.300 | 142.400 | ... | ... | -0.975598 |
0.001301 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.700 | 0.300 | 144.400 | ... | ... | -0.97553 |
0.00129 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.700 | 0.300 | 146.400 | ... | ... | -0.975462 |
0.001279 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.700 | 0.300 | 148.400 | ... | ... | -0.975394 |
0.001268 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.700 | 0.300 | 150.400 | ... | ... | -0.975327 |
0.001257 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.700 | 0.300 | 152.400 | ... | ... | -0.975259 |
0.001247 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.700 | 0.300 | 154.400 | ... | ... | -0.975191 |
0.001237 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.700 | 0.300 | 156.400 | ... | ... | -0.975124 |
0.001227 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.700 | 0.300 | 158.400 | ... | ... | -0.975057 |
0.001217 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.700 | 0.300 | 160.400 | ... | ... | -0.97499 |
0.001208 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.700 | 0.300 | 162.400 | ... | ... | -0.974923 |
0.001199 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.700 | 0.300 | 164.400 | ... | ... | -0.974856 |
0.00119 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.700 | 0.300 | 166.400 | ... | ... | -0.974789 |
0.001181 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.700 | 0.300 | 168.400 | ... | ... | -0.974722 |
0.001172 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.700 | 0.300 | 170.400 | ... | ... | -0.974655 |
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.