Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986195 | ... | ... | 133.600 | -0.300 | 133.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
0.986086 | ... | ... | 131.600 | -0.300 | 131.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
0.985978 | ... | ... | 129.600 | -0.300 | 129.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
0.985871 | ... | ... | 127.600 | -0.300 | 127.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00076 |
0.985764 | ... | ... | 125.600 | -0.300 | 125.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
0.985658 | ... | ... | 123.600 | -0.300 | 123.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000794 |
0.985553 | ... | ... | 121.600 | -0.300 | 121.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000812 |
0.985448 | ... | ... | 119.600 | -0.300 | 119.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00083 |
0.985344 | ... | ... | 117.600 | -0.300 | 117.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000849 |
0.985241 | ... | ... | 115.600 | -0.300 | 115.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
0.985138 | ... | ... | 113.600 | -0.300 | 113.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000888 |
0.985036 | ... | ... | 111.600 | -0.300 | 111.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000908 |
0.984934 | ... | ... | 109.600 | -0.300 | 109.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
0.984833 | ... | ... | 107.600 | -0.300 | 107.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
0.984733 | ... | ... | 105.600 | -0.300 | 105.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000974 |
0.984633 | ... | ... | 103.600 | -0.300 | 103.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
0.984533 | ... | ... | 101.600 | -0.300 | 101.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
0.984434 | ... | ... | 99.600 | -0.300 | 99.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
0.984336 | ... | ... | 97.600 | -0.300 | 97.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
0.984238 | ... | ... | 95.600 | -0.300 | 95.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
0.984141 | ... | ... | 93.600 | -0.300 | 93.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
0.984044 | ... | ... | 91.600 | -0.300 | 91.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
0.983947 | ... | ... | 89.600 | -0.300 | 89.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001184 |
0.983851 | ... | ... | 87.600 | -0.300 | 87.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
0.983755 | ... | ... | 85.600 | -0.300 | 85.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001247 |
0.98366 | ... | ... | 83.600 | -0.300 | 83.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
0.983565 | ... | ... | 81.600 | -0.300 | 81.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001316 |
0.983471 | ... | ... | 79.600 | -0.300 | 79.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
0.983377 | ... | ... | 77.600 | -0.300 | 77.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
0.983283 | ... | ... | 75.600 | -0.300 | 75.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00143 |
0.98319 | ... | ... | 73.600 | -0.300 | 73.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
0.983097 | ... | ... | 71.600 | -0.300 | 71.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
0.983005 | ... | ... | 69.600 | -0.300 | 69.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
0.982913 | ... | ... | 67.600 | -0.300 | 67.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
0.982867 | ... | ... | 66.600 | -0.300 | 66.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
0.982821 | ... | ... | 65.600 | -0.300 | 65.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
0.982775 | ... | ... | 64.600 | -0.300 | 64.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
0.98273 | ... | ... | 63.600 | -0.300 | 63.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001716 |
0.982684 | ... | ... | 62.600 | -0.300 | 62.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
0.982639 | ... | ... | 61.600 | -0.300 | 61.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
0.982594 | ... | ... | 60.600 | -0.300 | 60.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
0.982548 | ... | ... | 59.600 | -0.300 | 59.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
0.982503 | ... | ... | 58.600 | -0.300 | 58.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
0.982458 | ... | ... | 57.600 | -0.300 | 57.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
0.982413 | ... | ... | 56.600 | -0.300 | 56.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
0.982368 | ... | ... | 55.600 | -0.300 | 55.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
0.982323 | ... | ... | 54.600 | -0.300 | 54.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
0.982278 | ... | ... | 53.600 | -0.300 | 53.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
0.982234 | ... | ... | 52.600 | -0.300 | 52.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
0.982189 | ... | ... | 51.600 | -0.300 | 51.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
0.982145 | ... | ... | 50.600 | -0.300 | 50.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
0.9821 | ... | ... | 49.600 | -0.300 | 49.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.002201 |
0.982056 | ... | ... | 48.600 | -0.300 | 48.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
0.982012 | ... | ... | 47.600 | -0.300 | 47.300 | 196000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00229 |
0.981967 | ... | ... | 46.600 | -0.300 | 46.300 | 197000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002337 |
0.981923 | ... | ... | 45.600 | -0.300 | 45.300 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002387 |
0.981879 | ... | ... | 44.600 | -0.300 | 44.300 | 199000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002438 |
0.981835 | ... | ... | 43.600 | -0.300 | 43.300 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002492 |
0.981791 | ... | ... | 42.600 | -0.300 | 42.300 | 201000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002548 |
0.981747 | ... | ... | 41.600 | -0.300 | 41.300 | 202000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002606 |
0.981703 | ... | ... | 40.600 | -0.300 | 40.300 | 203000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002666 |
0.98166 | ... | ... | 39.600 | -0.300 | 39.300 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004666 |
0.981616 | ... | ... | 38.600 | -0.300 | 38.300 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004777 |
0.981573 | ... | ... | 37.600 | -0.300 | 37.300 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004893 |
0.981529 | ... | ... | 36.600 | -0.300 | 36.300 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.005015 |
0.981486 | ... | ... | 35.600 | -0.300 | 35.300 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.005143 |
0.981442 | ... | ... | 34.600 | -0.300 | 34.300 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.005279 |
0.981399 | ... | ... | 33.600 | -0.300 | 33.300 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.005421 |
0.981356 | ... | ... | 32.600 | -0.300 | 32.300 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.00557 |
0.981313 | ... | ... | 31.600 | -0.300 | 31.300 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.005728 |
0.98127 | ... | ... | 30.600 | -0.300 | 30.300 | 213000 | 0.025 | 0 | 0.025 | ... | ... | -0.005895 |
0.981227 | ... | ... | 29.600 | -0.300 | 29.300 | 214000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006072 |
0.981184 | ... | ... | 28.600 | -0.300 | 28.300 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.010834 |
0.981141 | ... | ... | 27.625 | -0.325 | 27.300 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.011171 |
0.977299 | ... | ... | 26.625 | -0.300 | 26.325 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.01153 |
0.977101 | ... | ... | 25.625 | -0.300 | 25.325 | 218000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.011914 |
0.976891 | ... | ... | 24.625 | -0.300 | 24.325 | 219000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012324 |
0.976668 | ... | ... | 23.650 | -0.325 | 23.325 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.017404 |
0.97231 | ... | ... | 22.650 | -0.300 | 22.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.018038 |
0.971872 | ... | ... | 21.650 | -0.300 | 21.350 | 222000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.018721 |
0.971398 | ... | ... | 20.675 | -0.325 | 20.350 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.024106 |
0.966531 | ... | ... | 19.675 | -0.300 | 19.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.025086 |
0.965762 | ... | ... | 18.700 | -0.325 | 18.375 | 225000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.026153 |
0.960467 | ... | ... | 17.700 | -0.300 | 17.400 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.032111 |
0.959315 | ... | ... | 16.725 | -0.325 | 16.400 | 227000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.033599 |
0.953437 | ... | ... | 15.750 | -0.325 | 15.425 | 228000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.040087 |
0.947209 | ... | ... | 14.750 | -0.300 | 14.450 | 229000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.046882 |
0.946181 | ... | ... | 14.275 | -0.325 | 13.950 | 229500 | 0.175 | -0.025 | 0.200 | ... | ... | -0.048106 |
0.940546 | ... | ... | 13.800 | -0.325 | 13.475 | 230000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.054084 |
0.934834 | ... | ... | 13.300 | -0.300 | 13 | 230500 | 0.225 | 0 | 0.225 | ... | ... | -0.060114 |
0.93335 | ... | ... | 12.825 | -0.325 | 12.500 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.061806 |
0.927315 | ... | ... | 12.350 | -0.325 | 12.025 | 231500 | 0.250 | -0.025 | 0.275 | ... | ... | -0.068138 |
0.921131 | ... | ... | 11.875 | -0.325 | 11.550 | 232000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.074604 |
0.914767 | ... | ... | 11.400 | -0.325 | 11.075 | 232500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.081236 |
0.908191 | ... | ... | 10.925 | -0.325 | 10.600 | 233000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.088071 |
0.901369 | ... | ... | 10.450 | -0.325 | 10.125 | 233500 | 0.350 | -0.025 | 0.375 | 0.400 | 0.400 | -0.095144 |
0.894261 | ... | ... | 9.975 | -0.325 | 9.650 | 234000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.102496 |
0.886826 | ... | ... | 9.525 | -0.350 | 9.175 | 234500 | 0.400 | -0.050 | 0.450 | ... | ... | -0.110167 |
0.875102 | ... | ... | 9.075 | -0.350 | 8.725 | 235000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | -0.122119 |
0.863131 | ... | ... | 8.625 | -0.350 | 8.275 | 235500 | 0.475 | -0.075 | 0.550 | ... | ... | -0.13055 |
0.850825 | 8.375 | 8.375 | 8.175 | -0.350 | 7.825 | 236000 | 0.525 | -0.075 | 0.600 | 0.525 | 0.500 | -0.143195 |
0.838091 | ... | ... | 7.750 | -0.375 | 7.375 | 236500 | 0.600 | -0.050 | 0.650 | ... | ... | -0.159717 |
0.824832 | ... | ... | 7.300 | -0.375 | 6.925 | 237000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.173144 |
0.807761 | ... | ... | 6.875 | -0.375 | 6.500 | 237500 | 0.725 | -0.075 | 0.800 | ... | ... | -0.190342 |
0.787321 | ... | ... | 6.475 | -0.375 | 6.100 | 238000 | 0.800 | -0.075 | 0.875 | 0.875 | 0.875 | -0.207987 |
0.769324 | ... | ... | 6.075 | -0.400 | 5.675 | 238500 | 0.900 | -0.075 | 0.975 | ... | ... | -0.228952 |
0.745569 | ... | ... | 5.675 | -0.375 | 5.300 | 239000 | 1 | -0.075 | 1.075 | 1.050 | 0.875 | -0.250308 |
0.723844 | ... | ... | 5.300 | -0.400 | 4.900 | 239500 | 1.125 | -0.075 | 1.200 | ... | ... | -0.274465 |
0.69928 | 4.500 | 4.500 | 4.925 | -0.400 | 4.525 | 240000 | 1.250 | -0.075 | 1.325 | 1.400 | 1.150 | -0.299 |
0.672377 | ... | ... | 4.575 | -0.400 | 4.175 | 240500 | 1.375 | -0.100 | 1.475 | ... | ... | -0.324172 |
0.645033 | ... | ... | 4.225 | -0.400 | 3.825 | 241000 | 1.525 | -0.100 | 1.625 | 1.725 | 1.725 | -0.351686 |
0.615836 | ... | ... | 3.900 | -0.400 | 3.500 | 241500 | 1.700 | -0.100 | 1.800 | ... | ... | -0.381027 |
0.586097 | 3.275 | 3.250 | 3.600 | -0.425 | 3.175 | 242000 | 1.875 | -0.125 | 2 | 2.125 | 1.800 | -0.410874 |
0.554958 | ... | ... | 3.300 | -0.425 | 2.875 | 242500 | 2.075 | -0.125 | 2.200 | ... | ... | -0.442088 |
0.522957 | 2.850 | 2.575 | 3 | -0.400 | 2.600 | 243000 | 2.300 | -0.125 | 2.425 | 2.725 | 2.100 | -0.474128 |
0.490651 | ... | ... | 2.750 | -0.400 | 2.350 | 243500 | 2.525 | -0.125 | 2.650 | ... | ... | -0.50662 |
0.458086 | 2 | 2 | 2.500 | -0.400 | 2.100 | 244000 | 2.800 | -0.100 | 2.900 | 3.025 | 2.500 | -0.538962 |
0.424813 | 2 | 2 | 2.250 | -0.400 | 1.850 | 244500 | 3.050 | -0.100 | 3.150 | ... | ... | -0.572155 |
0.392807 | 2.050 | 1.700 | 2.050 | -0.400 | 1.650 | 245000 | 3.350 | -0.100 | 3.450 | ... | ... | -0.604043 |
0.360567 | ... | ... | 1.850 | -0.400 | 1.450 | 245500 | 3.650 | -0.075 | 3.725 | ... | ... | -0.636119 |
0.329577 | 1.450 | 1.375 | 1.650 | -0.375 | 1.275 | 246000 | 3.975 | -0.075 | 4.050 | 3.850 | 3.850 | -0.666906 |
0.300468 | ... | ... | 1.475 | -0.350 | 1.125 | 246500 | 4.325 | -0.050 | 4.375 | ... | ... | -0.695775 |
0.273875 | 1 | 1 | 1.325 | -0.325 | 1 | 247000 | 4.675 | -0.050 | 4.725 | 4.850 | 4.850 | -0.724704 |
0.247482 | ... | ... | 1.200 | -0.325 | 0.875 | 247500 | 5.050 | -0.025 | 5.075 | ... | ... | -0.751116 |
0.224214 | 1.100 | 0.900 | 1.050 | -0.275 | 0.775 | 248000 | 5.450 | 0 | 5.450 | 5.500 | 5.500 | -0.774346 |
0.201155 | ... | ... | 0.950 | -0.275 | 0.675 | 248500 | 5.850 | 0.025 | 5.825 | ... | ... | -0.797342 |
0.181875 | ... | ... | 0.850 | -0.250 | 0.600 | 249000 | 6.275 | 0.050 | 6.225 | ... | ... | -0.816502 |
0.162888 | ... | ... | 0.750 | -0.225 | 0.525 | 249500 | 6.700 | 0.050 | 6.650 | ... | ... | -0.835343 |
0.148321 | 0.700 | 0.525 | 0.675 | -0.200 | 0.475 | 250000 | 7.150 | 0.100 | 7.050 | 7.050 | 6.400 | -0.84971 |
0.129633 | ... | ... | 0.600 | -0.200 | 0.400 | 250500 | 7.600 | 0.125 | 7.475 | ... | ... | -0.86364 |
0.120317 | ... | ... | 0.550 | -0.175 | 0.375 | 251000 | 8.050 | 0.125 | 7.925 | 8.500 | 8.500 | -0.877261 |
0.106627 | ... | ... | 0.475 | -0.150 | 0.325 | 251500 | 8.500 | 0.150 | 8.350 | ... | ... | -0.890689 |
0.098094 | 0.400 | 0.400 | 0.425 | -0.125 | 0.300 | 252000 | 8.975 | 0.175 | 8.800 | 8.750 | 8.750 | -0.898934 |
0.089884 | ... | ... | 0.375 | -0.100 | 0.275 | 252500 | 9.450 | 0.175 | 9.275 | ... | ... | -0.906845 |
0.081941 | ... | ... | 0.350 | -0.100 | 0.250 | 253000 | 9.925 | 0.200 | 9.725 | ... | ... | -0.914477 |
0.074212 | ... | ... | 0.300 | -0.075 | 0.225 | 253500 | 10.400 | 0.225 | 10.175 | ... | ... | -0.92188 |
0.066644 | 0.275 | 0.250 | 0.275 | -0.075 | 0.200 | 254000 | 10.875 | 0.225 | 10.650 | 10.150 | 10.150 | -0.929102 |
0.059185 | ... | ... | 0.250 | -0.075 | 0.175 | 254500 | 11.350 | 0.225 | 11.125 | ... | ... | -0.936188 |
0.051779 | ... | ... | 0.225 | -0.075 | 0.150 | 255000 | 11.850 | 0.250 | 11.600 | ... | ... | -0.937563 |
0.050368 | ... | ... | 0.225 | -0.075 | 0.150 | 255500 | 12.325 | 0.250 | 12.075 | ... | ... | -0.94432 |
0.043177 | 0.200 | 0.200 | 0.200 | -0.075 | 0.125 | 256000 | 12.800 | 0.225 | 12.575 | ... | ... | -0.951056 |
0.042067 | ... | ... | 0.175 | -0.050 | 0.125 | 256500 | 13.300 | 0.250 | 13.050 | ... | ... | -0.951896 |
0.041024 | ... | ... | 0.175 | -0.050 | 0.125 | 257000 | 13.800 | 0.250 | 13.550 | ... | ... | -0.952682 |
0.03412 | ... | ... | 0.175 | -0.075 | 0.100 | 257500 | 14.275 | 0.225 | 14.050 | ... | ... | -0.959054 |
0.033315 | ... | ... | 0.150 | -0.050 | 0.100 | 258000 | 14.775 | 0.250 | 14.525 | ... | ... | -0.959608 |
0.032554 | ... | ... | 0.150 | -0.050 | 0.100 | 258500 | 15.275 | 0.250 | 15.025 | ... | ... | -0.960129 |
0.025762 | ... | ... | 0.150 | -0.075 | 0.075 | 259000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.966266 |
0.025199 | ... | ... | 0.125 | -0.050 | 0.075 | 259500 | 16.250 | 0.250 | 16 | ... | ... | -0.966595 |
0.024664 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 260000 | 16.750 | 0.250 | 16.500 | 16.500 | 16.500 | -0.966905 |
0.024155 | ... | ... | 0.100 | -0.025 | 0.075 | 260500 | 17.250 | 0.275 | 16.975 | ... | ... | -0.967197 |
0.023669 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.967473 |
0.016735 | ... | ... | 0.100 | -0.050 | 0.050 | 262000 | 18.725 | 0.275 | 18.450 | 18.750 | 18.600 | -0.973329 |
0.016113 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 19.725 | 0.275 | 19.450 | ... | ... | -0.973561 |
0.015545 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 20.725 | 0.275 | 20.450 | ... | ... | -0.973767 |
0.015023 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 265000 | 21.725 | 0.300 | 21.425 | ... | ... | -0.973952 |
0.014539 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 22.725 | 0.300 | 22.425 | ... | ... | -0.974118 |
0.014091 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 23.725 | 0.300 | 23.425 | ... | ... | -0.974267 |
0.013676 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.700 | 0.275 | 24.425 | ... | ... | -0.978998 |
0.007678 | ... | ... | 0.050 | -0.025 | 0.025 | 269000 | 25.700 | 0.300 | 25.400 | ... | ... | -0.978958 |
0.007461 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 26.700 | 0.300 | 26.400 | 26.450 | 26.450 | -0.978919 |
0.007259 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 27.700 | 0.300 | 27.400 | ... | ... | -0.978879 |
0.00707 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 28.700 | 0.300 | 28.400 | ... | ... | -0.978839 |
0.006892 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.700 | 0.300 | 29.400 | ... | ... | -0.978799 |
0.006724 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 30.700 | 0.300 | 30.400 | ... | ... | -0.97876 |
0.006566 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.700 | 0.300 | 31.400 | ... | ... | -0.97872 |
0.006416 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 32.700 | 0.300 | 32.400 | ... | ... | -0.978681 |
0.006275 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.700 | 0.300 | 33.400 | ... | ... | -0.978641 |
0.003592 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 34.700 | 0.300 | 34.400 | ... | ... | -0.978602 |
0.003516 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.700 | 0.300 | 35.400 | ... | ... | -0.978562 |
0.003443 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.700 | 0.300 | 36.400 | ... | ... | -0.978523 |
0.003374 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.700 | 0.300 | 37.400 | ... | ... | -0.978484 |
0.003308 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.700 | 0.300 | 38.400 | ... | ... | -0.978445 |
0.003245 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.700 | 0.300 | 39.400 | ... | ... | -0.978406 |
0.003185 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.700 | 0.300 | 40.400 | ... | ... | -0.978367 |
0.003128 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.700 | 0.300 | 41.400 | ... | ... | -0.978328 |
0.003073 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.700 | 0.300 | 42.400 | ... | ... | -0.978289 |
0.00302 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.700 | 0.300 | 43.400 | ... | ... | -0.97825 |
0.002969 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.700 | 0.300 | 44.400 | ... | ... | -0.978211 |
0.00292 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.700 | 0.300 | 45.400 | ... | ... | -0.978172 |
0.002873 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.700 | 0.300 | 46.400 | ... | ... | -0.978133 |
0.002829 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.700 | 0.300 | 47.400 | ... | ... | -0.978094 |
0.002786 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 292000 | 48.700 | 0.300 | 48.400 | ... | ... | -0.978056 |
0.002744 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.700 | 0.300 | 49.400 | ... | ... | -0.978017 |
0.002704 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.700 | 0.300 | 50.400 | ... | ... | -0.977978 |
0.002665 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.700 | 0.300 | 51.400 | ... | ... | -0.97794 |
0.002628 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.700 | 0.300 | 52.400 | ... | ... | -0.977901 |
0.002591 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.700 | 0.300 | 53.400 | ... | ... | -0.977863 |
0.002556 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.700 | 0.300 | 54.400 | ... | ... | -0.977824 |
0.002522 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.700 | 0.300 | 55.400 | ... | ... | -0.977786 |
0.00249 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.700 | 0.300 | 56.400 | ... | ... | -0.977748 |
0.002458 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.700 | 0.300 | 57.400 | ... | ... | -0.977709 |
0.002428 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.700 | 0.300 | 58.400 | ... | ... | -0.977671 |
0.002398 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.700 | 0.300 | 59.400 | ... | ... | -0.977633 |
0.00237 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.700 | 0.300 | 60.400 | ... | ... | -0.977594 |
0.002342 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.700 | 0.300 | 61.400 | ... | ... | -0.977556 |
0.002314 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.700 | 0.300 | 62.400 | ... | ... | -0.977518 |
0.002288 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.700 | 0.300 | 63.400 | ... | ... | -0.97748 |
0.002262 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.700 | 0.300 | 64.400 | ... | ... | -0.977442 |
0.002237 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.700 | 0.300 | 65.400 | ... | ... | -0.977404 |
0.002212 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.700 | 0.300 | 66.400 | ... | ... | -0.977366 |
0.002189 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.700 | 0.300 | 67.400 | ... | ... | -0.977328 |
0.002166 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.700 | 0.300 | 68.400 | ... | ... | -0.97729 |
0.002144 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.700 | 0.300 | 69.400 | ... | ... | -0.977252 |
0.002122 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.700 | 0.300 | 70.400 | ... | ... | -0.977214 |
0.002101 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.700 | 0.300 | 71.400 | ... | ... | -0.977177 |
0.00208 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.700 | 0.300 | 72.400 | ... | ... | -0.977139 |
0.00206 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.700 | 0.300 | 73.400 | ... | ... | -0.977101 |
0.00204 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.700 | 0.300 | 74.400 | ... | ... | -0.977064 |
0.002021 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.700 | 0.300 | 75.400 | ... | ... | -0.977026 |
0.002002 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.700 | 0.300 | 76.400 | ... | ... | -0.976988 |
0.001984 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.700 | 0.300 | 77.400 | ... | ... | -0.976951 |
0.001966 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.700 | 0.300 | 78.400 | ... | ... | -0.976913 |
0.001949 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.700 | 0.300 | 79.400 | ... | ... | -0.976876 |
0.001931 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.700 | 0.300 | 80.400 | ... | ... | -0.976838 |
0.001915 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.700 | 0.300 | 81.400 | ... | ... | -0.976801 |
0.001899 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.700 | 0.300 | 82.400 | ... | ... | -0.976763 |
0.001883 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.700 | 0.300 | 83.400 | ... | ... | -0.976726 |
0.001867 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.700 | 0.300 | 84.400 | ... | ... | -0.976688 |
0.001837 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.700 | 0.300 | 86.400 | ... | ... | -0.976614 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.700 | 0.300 | 88.400 | ... | ... | -0.976539 |
0.00178 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.700 | 0.300 | 90.400 | ... | ... | -0.976465 |
0.001753 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.700 | 0.300 | 92.400 | ... | ... | -0.976391 |
0.001727 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.700 | 0.300 | 94.400 | ... | ... | -0.976317 |
0.001703 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.700 | 0.300 | 96.400 | ... | ... | -0.976243 |
0.001679 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.700 | 0.300 | 98.400 | ... | ... | -0.976169 |
0.001656 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.700 | 0.300 | 100.400 | ... | ... | -0.976096 |
0.001634 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.700 | 0.300 | 102.400 | ... | ... | -0.976022 |
0.001612 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.700 | 0.300 | 104.400 | ... | ... | -0.975949 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.700 | 0.300 | 106.400 | ... | ... | -0.975876 |
0.001572 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.700 | 0.300 | 108.400 | ... | ... | -0.975803 |
0.001553 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.700 | 0.300 | 110.400 | ... | ... | -0.97573 |
0.001534 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.700 | 0.300 | 112.400 | ... | ... | -0.975657 |
0.001516 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.700 | 0.300 | 114.400 | ... | ... | -0.975585 |
0.001499 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.700 | 0.300 | 116.400 | ... | ... | -0.975512 |
0.001482 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.700 | 0.300 | 118.400 | ... | ... | -0.97544 |
0.001466 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.700 | 0.300 | 120.400 | ... | ... | -0.975368 |
0.00145 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.700 | 0.300 | 122.400 | ... | ... | -0.975296 |
0.001434 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.700 | 0.300 | 124.400 | ... | ... | -0.975224 |
0.001419 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.700 | 0.300 | 126.400 | ... | ... | -0.975152 |
0.001404 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.700 | 0.300 | 128.400 | ... | ... | -0.97508 |
0.00139 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.700 | 0.300 | 130.400 | ... | ... | -0.975008 |
0.001376 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.700 | 0.300 | 132.400 | ... | ... | -0.974937 |
0.001363 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.700 | 0.300 | 134.400 | ... | ... | -0.974865 |
0.00135 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.700 | 0.300 | 136.400 | ... | ... | -0.974794 |
0.001338 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.700 | 0.300 | 138.400 | ... | ... | -0.974723 |
0.001325 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.700 | 0.300 | 140.400 | ... | ... | -0.974652 |
0.001313 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.700 | 0.300 | 142.400 | ... | ... | -0.974581 |
0.001301 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.700 | 0.300 | 144.400 | ... | ... | -0.97451 |
0.00129 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.700 | 0.300 | 146.400 | ... | ... | -0.974439 |
0.001279 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.700 | 0.300 | 148.400 | ... | ... | -0.974369 |
0.001268 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.700 | 0.300 | 150.400 | ... | ... | -0.974298 |
0.001257 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.700 | 0.300 | 152.400 | ... | ... | -0.974228 |
0.001247 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.700 | 0.300 | 154.400 | ... | ... | -0.974158 |
0.001237 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.700 | 0.300 | 156.400 | ... | ... | -0.974087 |
0.001227 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.700 | 0.300 | 158.400 | ... | ... | -0.974017 |
0.001217 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.700 | 0.300 | 160.400 | ... | ... | -0.973947 |
0.001208 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.700 | 0.300 | 162.400 | ... | ... | -0.973878 |
0.001199 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.700 | 0.300 | 164.400 | ... | ... | -0.973808 |
0.00119 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.700 | 0.300 | 166.400 | ... | ... | -0.973738 |
0.001181 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.700 | 0.300 | 168.400 | ... | ... | -0.973669 |
0.001172 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.700 | 0.300 | 170.400 | ... | ... | -0.973599 |
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.