Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.960232 | ... | ... | 181.150 | 5.150 | 186.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
0.959956 | ... | ... | 179.150 | 5.150 | 184.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
0.959682 | ... | ... | 177.150 | 5.150 | 182.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
0.959409 | ... | ... | 175.150 | 5.150 | 180.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
0.959139 | ... | ... | 173.150 | 5.150 | 178.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
0.958869 | ... | ... | 171.150 | 5.150 | 176.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
0.958602 | ... | ... | 169.150 | 5.150 | 174.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
0.958336 | ... | ... | 167.150 | 5.150 | 172.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000564 |
0.958071 | ... | ... | 165.150 | 5.150 | 170.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
0.957808 | ... | ... | 163.150 | 5.150 | 168.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
0.957546 | ... | ... | 161.150 | 5.150 | 166.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
0.957286 | ... | ... | 159.150 | 5.150 | 164.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000604 |
0.957027 | ... | ... | 157.150 | 5.150 | 162.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000615 |
0.956769 | ... | ... | 155.150 | 5.150 | 160.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000626 |
0.956513 | ... | ... | 153.150 | 5.150 | 158.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000637 |
0.956258 | ... | ... | 151.150 | 5.150 | 156.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000648 |
0.956004 | ... | ... | 149.150 | 5.150 | 154.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
0.955752 | ... | ... | 147.150 | 5.150 | 152.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
0.955501 | ... | ... | 145.150 | 5.150 | 150.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
0.95525 | ... | ... | 143.150 | 5.150 | 148.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000695 |
0.955002 | ... | ... | 141.150 | 5.150 | 146.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
0.954754 | ... | ... | 139.150 | 5.150 | 144.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.00072 |
0.954507 | ... | ... | 137.150 | 5.150 | 142.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000733 |
0.954262 | ... | ... | 135.150 | 5.150 | 140.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000747 |
0.954017 | ... | ... | 133.150 | 5.150 | 138.300 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.001321 |
0.953774 | ... | ... | 131.150 | 5.150 | 136.300 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.001345 |
0.953531 | ... | ... | 129.150 | 5.150 | 134.300 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.00137 |
0.95329 | ... | ... | 127.150 | 5.150 | 132.300 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.001395 |
0.95305 | ... | ... | 125.150 | 5.150 | 130.300 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.001421 |
0.95281 | ... | ... | 123.150 | 5.150 | 128.300 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.001448 |
0.952572 | ... | ... | 121.150 | 5.150 | 126.300 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.001476 |
0.952335 | ... | ... | 119.150 | 5.150 | 124.300 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.001504 |
0.952098 | ... | ... | 117.150 | 5.150 | 122.300 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.001533 |
0.951863 | ... | ... | 115.150 | 5.150 | 120.300 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.001563 |
0.951628 | ... | ... | 113.150 | 5.150 | 118.300 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.001594 |
0.951394 | ... | ... | 111.150 | 5.150 | 116.300 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.001625 |
0.951161 | ... | ... | 109.150 | 5.150 | 114.300 | 194000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001658 |
0.950929 | ... | ... | 107.150 | 5.150 | 112.300 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.002998 |
0.950698 | ... | ... | 105.150 | 5.150 | 110.300 | 198000 | 0.050 | 0 | 0.050 | ... | ... | -0.003059 |
0.950468 | ... | ... | 103.150 | 5.150 | 108.300 | 200000 | 0.050 | 0 | 0.050 | ... | ... | -0.003122 |
0.950238 | ... | ... | 101.150 | 5.150 | 106.300 | 202000 | 0.050 | 0 | 0.050 | ... | ... | -0.003187 |
0.95001 | ... | ... | 99.150 | 5.150 | 104.300 | 204000 | 0.050 | 0 | 0.050 | ... | ... | -0.003253 |
0.949782 | ... | ... | 97.150 | 5.150 | 102.300 | 206000 | 0.050 | 0 | 0.050 | ... | ... | -0.003322 |
0.949555 | ... | ... | 95.150 | 5.150 | 100.300 | 208000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003394 |
0.949329 | ... | ... | 93.150 | 5.150 | 98.300 | 210000 | 0.075 | 0 | 0.075 | ... | ... | -0.004813 |
0.949103 | ... | ... | 91.150 | 5.150 | 96.300 | 212000 | 0.075 | 0 | 0.075 | ... | ... | -0.004919 |
0.948878 | ... | ... | 89.150 | 5.150 | 94.300 | 214000 | 0.075 | 0 | 0.075 | ... | ... | -0.005028 |
0.948654 | ... | ... | 87.150 | 5.150 | 92.300 | 216000 | 0.100 | 0 | 0.100 | ... | ... | -0.006465 |
0.948542 | ... | ... | 86.150 | 5.150 | 91.300 | 217000 | 0.100 | 0 | 0.100 | ... | ... | -0.006538 |
0.948431 | ... | ... | 85.150 | 5.150 | 90.300 | 218000 | 0.100 | 0 | 0.100 | ... | ... | -0.006612 |
0.948319 | ... | ... | 84.150 | 5.150 | 89.300 | 219000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006687 |
0.948208 | ... | ... | 83.150 | 5.150 | 88.300 | 220000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006764 |
0.948097 | ... | ... | 82.150 | 5.150 | 87.300 | 221000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006842 |
0.947986 | ... | ... | 81.150 | 5.150 | 86.300 | 222000 | 0.125 | 0 | 0.125 | ... | ... | -0.00825 |
0.947876 | ... | ... | 80.150 | 5.150 | 85.300 | 223000 | 0.125 | 0 | 0.125 | ... | ... | -0.008346 |
0.947765 | ... | ... | 79.150 | 5.150 | 84.300 | 224000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008444 |
0.947655 | ... | ... | 78.150 | 5.150 | 83.300 | 225000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008545 |
0.947545 | ... | ... | 77.150 | 5.150 | 82.300 | 226000 | 0.150 | 0 | 0.150 | ... | ... | -0.009965 |
0.947435 | ... | ... | 76.150 | 5.150 | 81.300 | 227000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.010085 |
0.947325 | ... | ... | 75.150 | 5.150 | 80.300 | 228000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.010207 |
0.947215 | ... | ... | 74.150 | 5.150 | 79.300 | 229000 | 0.175 | 0 | 0.175 | ... | ... | -0.011634 |
0.947106 | ... | ... | 73.150 | 5.150 | 78.300 | 230000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.011777 |
0.946997 | ... | ... | 72.150 | 5.150 | 77.300 | 231000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.011923 |
0.946887 | ... | ... | 71.150 | 5.150 | 76.300 | 232000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.013367 |
0.946778 | ... | ... | 70.150 | 5.150 | 75.300 | 233000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.013535 |
0.94667 | ... | ... | 69.150 | 5.150 | 74.300 | 234000 | 0.225 | 0 | 0.225 | ... | ... | -0.014985 |
0.946561 | ... | ... | 68.150 | 5.150 | 73.300 | 235000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.015176 |
0.946453 | ... | ... | 67.150 | 5.150 | 72.300 | 236000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.015372 |
0.946344 | ... | ... | 66.175 | 5.125 | 71.300 | 237000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.016853 |
0.946236 | ... | ... | 65.175 | 5.125 | 70.300 | 238000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.017073 |
0.945307 | ... | ... | 64.175 | 5.150 | 69.325 | 239000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.018572 |
0.945185 | ... | ... | 63.200 | 5.125 | 68.325 | 240000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.020071 |
0.945062 | ... | ... | 62.200 | 5.125 | 67.325 | 241000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.020339 |
0.944939 | ... | ... | 61.225 | 5.100 | 66.325 | 242000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.021863 |
0.943946 | ... | ... | 60.225 | 5.125 | 65.350 | 243000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.023394 |
0.943807 | ... | ... | 59.250 | 5.100 | 64.350 | 244000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.023715 |
0.942777 | ... | ... | 58.275 | 5.100 | 63.375 | 245000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.025279 |
0.941724 | ... | ... | 57.275 | 5.125 | 62.400 | 246000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.026853 |
0.941549 | ... | ... | 56.300 | 5.100 | 61.400 | 247000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.028442 |
0.940455 | ... | ... | 55.325 | 5.100 | 60.425 | 248000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.030047 |
0.939336 | ... | ... | 54.350 | 5.100 | 59.450 | 249000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.03167 |
0.938192 | ... | ... | 53.375 | 5.100 | 58.475 | 250000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.033312 |
0.93702 | ... | ... | 52.400 | 5.100 | 57.500 | 251000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.034976 |
0.935822 | ... | ... | 51.450 | 5.075 | 56.525 | 252000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.036664 |
0.934594 | ... | ... | 50.475 | 5.075 | 55.550 | 253000 | 0.575 | -0.075 | 0.650 | ... | ... | -0.038378 |
0.933336 | ... | ... | 49.500 | 5.075 | 54.575 | 254000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.041258 |
0.931101 | ... | ... | 48.550 | 5.075 | 53.625 | 255000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.043025 |
0.929772 | ... | ... | 47.600 | 5.050 | 52.650 | 256000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.044823 |
0.928409 | ... | ... | 46.625 | 5.050 | 51.675 | 257000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.047769 |
0.926055 | ... | ... | 45.675 | 5.050 | 50.725 | 258000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.049636 |
0.923659 | ... | ... | 44.725 | 5.050 | 49.775 | 259000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.052638 |
0.922169 | 47.150 | 47.150 | 43.775 | 5.025 | 48.800 | 260000 | 0.850 | -0.100 | 0.950 | 0.850 | 0.850 | -0.055664 |
0.919681 | ... | ... | 42.825 | 5.025 | 47.850 | 261000 | 0.900 | -0.100 | 1 | ... | ... | -0.058722 |
0.917144 | ... | ... | 41.900 | 5 | 46.900 | 262000 | 0.925 | -0.125 | 1.050 | ... | ... | -0.060758 |
0.914557 | ... | ... | 40.950 | 5 | 45.950 | 263000 | 0.975 | -0.150 | 1.125 | ... | ... | -0.063901 |
0.911914 | ... | ... | 40.025 | 4.975 | 45 | 264000 | 1.025 | -0.150 | 1.175 | ... | ... | -0.067086 |
0.90828 | ... | ... | 39.100 | 4.975 | 44.075 | 265000 | 1.100 | -0.150 | 1.250 | 1.100 | 1.100 | -0.071342 |
0.90552 | ... | ... | 38.175 | 4.950 | 43.125 | 266000 | 1.150 | -0.175 | 1.325 | ... | ... | -0.074617 |
0.901772 | ... | ... | 37.250 | 4.950 | 42.200 | 267000 | 1.200 | -0.200 | 1.400 | ... | ... | -0.07795 |
0.898879 | ... | ... | 36.325 | 4.925 | 41.250 | 268000 | 1.275 | -0.200 | 1.475 | ... | ... | -0.082333 |
0.895 | ... | ... | 35.425 | 4.900 | 40.325 | 269000 | 1.350 | -0.200 | 1.550 | ... | ... | -0.086759 |
0.891053 | ... | ... | 34.500 | 4.900 | 39.400 | 270000 | 1.425 | -0.225 | 1.650 | ... | ... | -0.091237 |
0.886143 | ... | ... | 33.600 | 4.900 | 38.500 | 271000 | 1.500 | -0.225 | 1.725 | ... | ... | -0.095772 |
0.88205 | ... | ... | 32.700 | 4.875 | 37.575 | 272000 | 1.575 | -0.250 | 1.825 | ... | ... | -0.100374 |
0.877003 | ... | ... | 31.825 | 4.850 | 36.675 | 273000 | 1.650 | -0.275 | 1.925 | ... | ... | -0.105049 |
0.872737 | ... | ... | 30.925 | 4.825 | 35.750 | 274000 | 1.750 | -0.275 | 2.025 | ... | ... | -0.110702 |
0.866685 | ... | ... | 30.050 | 4.825 | 34.875 | 275000 | 1.850 | -0.300 | 2.150 | 2 | 2 | -0.116414 |
0.861396 | ... | ... | 29.175 | 4.800 | 33.975 | 276000 | 1.950 | -0.325 | 2.275 | 1.975 | 1.975 | -0.122195 |
0.856009 | ... | ... | 28.300 | 4.775 | 33.075 | 277000 | 2.050 | -0.350 | 2.400 | ... | ... | -0.128058 |
0.849717 | ... | ... | 27.450 | 4.750 | 32.200 | 278000 | 2.175 | -0.350 | 2.525 | ... | ... | -0.134832 |
0.843336 | ... | ... | 26.575 | 4.750 | 31.325 | 279000 | 2.300 | -0.350 | 2.650 | ... | ... | -0.141674 |
0.836096 | ... | ... | 25.750 | 4.725 | 30.475 | 280000 | 2.425 | -0.375 | 2.800 | 2.575 | 2.575 | -0.148595 |
0.829516 | ... | ... | 24.900 | 4.700 | 29.600 | 281000 | 2.550 | -0.400 | 2.950 | ... | ... | -0.15561 |
0.822088 | ... | ... | 24.075 | 4.675 | 28.750 | 282000 | 2.700 | -0.425 | 3.125 | ... | ... | -0.163471 |
0.813855 | ... | ... | 23.250 | 4.675 | 27.925 | 283000 | 2.850 | -0.450 | 3.300 | ... | ... | -0.171414 |
0.806218 | ... | ... | 22.425 | 4.650 | 27.075 | 284000 | 3 | -0.475 | 3.475 | ... | ... | -0.179455 |
0.797786 | ... | ... | 21.625 | 4.625 | 26.250 | 285000 | 3.175 | -0.475 | 3.650 | 3.350 | 3.325 | -0.188282 |
0.78924 | ... | ... | 20.850 | 4.575 | 25.425 | 286000 | 3.325 | -0.525 | 3.850 | ... | ... | -0.196553 |
0.779949 | ... | ... | 20.050 | 4.575 | 24.625 | 287000 | 3.525 | -0.550 | 4.075 | ... | ... | -0.206224 |
0.770551 | ... | ... | 19.275 | 4.550 | 23.825 | 288000 | 3.700 | -0.575 | 4.275 | ... | ... | -0.215378 |
0.761025 | ... | ... | 18.525 | 4.500 | 23.025 | 289000 | 3.900 | -0.625 | 4.525 | ... | ... | -0.225256 |
0.75135 | ... | ... | 17.775 | 4.450 | 22.225 | 290000 | 4.100 | -0.650 | 4.750 | 4.500 | 4.075 | -0.235258 |
0.740985 | ... | ... | 17.050 | 4.400 | 21.450 | 291000 | 4.325 | -0.675 | 5 | ... | ... | -0.245931 |
0.730472 | ... | ... | 16.325 | 4.350 | 20.675 | 292000 | 4.550 | -0.725 | 5.275 | 4.950 | 4.900 | -0.256725 |
0.719321 | ... | ... | 15.600 | 4.325 | 19.925 | 293000 | 4.775 | -0.775 | 5.550 | ... | ... | -0.267666 |
0.708021 | ... | ... | 14.900 | 4.275 | 19.175 | 294000 | 5.025 | -0.825 | 5.850 | ... | ... | -0.279224 |
0.696136 | 18.100 | 18.100 | 14.225 | 4.225 | 18.450 | 295000 | 5.275 | -0.875 | 6.150 | 6 | 6 | -0.290931 |
0.684099 | ... | ... | 13.550 | 4.175 | 17.725 | 296000 | 5.550 | -0.925 | 6.475 | 6.100 | 6.100 | -0.303201 |
0.671878 | ... | ... | 12.900 | 4.100 | 17 | 297000 | 5.825 | -1 | 6.825 | ... | ... | -0.315625 |
0.65912 | 15.175 | 15.175 | 12.275 | 4.025 | 16.300 | 298000 | 6.100 | -1.075 | 7.175 | ... | ... | -0.328236 |
0.646171 | ... | ... | 11.650 | 3.950 | 15.600 | 299000 | 6.400 | -1.150 | 7.550 | ... | ... | -0.341361 |
0.632734 | 12.650 | 12.350 | 11.050 | 3.875 | 14.925 | 300000 | 6.725 | -1.200 | 7.925 | 7.250 | 6.800 | -0.354943 |
0.618868 | ... | ... | 10.450 | 3.825 | 14.275 | 301000 | 7.050 | -1.275 | 8.325 | ... | ... | -0.368698 |
0.604823 | ... | ... | 9.900 | 3.725 | 13.625 | 302000 | 7.375 | -1.375 | 8.750 | 7.875 | 7.400 | -0.382665 |
0.590559 | ... | ... | 9.325 | 3.650 | 12.975 | 303000 | 7.750 | -1.425 | 9.175 | ... | ... | -0.397202 |
0.575785 | ... | ... | 8.800 | 3.575 | 12.375 | 304000 | 8.100 | -1.550 | 9.650 | 8.650 | 8.450 | -0.411778 |
0.560929 | 11.600 | 9.550 | 8.275 | 3.475 | 11.750 | 305000 | 8.500 | -1.625 | 10.125 | ... | ... | -0.426802 |
0.545687 | 10.750 | 8.900 | 7.775 | 3.400 | 11.175 | 306000 | 8.900 | -1.700 | 10.600 | ... | ... | -0.442006 |
0.530255 | 9.625 | 9.625 | 7.300 | 3.300 | 10.600 | 307000 | 9.325 | -1.800 | 11.125 | ... | ... | -0.457448 |
0.514613 | ... | ... | 6.850 | 3.200 | 10.050 | 308000 | 9.750 | -1.900 | 11.650 | ... | ... | -0.47309 |
0.498757 | ... | ... | 6.400 | 3.100 | 9.500 | 309000 | 10.200 | -2 | 12.200 | 10.650 | 10.650 | -0.488918 |
0.482852 | 8.500 | 6.975 | 5.975 | 3.025 | 9 | 310000 | 10.675 | -2.075 | 12.750 | ... | ... | -0.504865 |
0.466788 | ... | ... | 5.575 | 2.925 | 8.500 | 311000 | 11.150 | -2.200 | 13.350 | ... | ... | -0.521012 |
0.45051 | 7.600 | 7.275 | 5.200 | 2.800 | 8 | 312000 | 11.675 | -2.275 | 13.950 | ... | ... | -0.537031 |
0.434197 | ... | ... | 4.825 | 2.700 | 7.525 | 313000 | 12.200 | -2.375 | 14.575 | ... | ... | -0.553192 |
0.4182 | 6.725 | 6.725 | 4.500 | 2.600 | 7.100 | 314000 | 12.725 | -2.500 | 15.225 | ... | ... | -0.569554 |
0.401752 | 6.225 | 6.225 | 4.175 | 2.475 | 6.650 | 315000 | 13.300 | -2.600 | 15.900 | ... | ... | -0.585526 |
0.38577 | 5.625 | 5.625 | 3.850 | 2.400 | 6.250 | 316000 | 13.875 | -2.700 | 16.575 | ... | ... | -0.601638 |
0.369635 | 5.600 | 5.600 | 3.575 | 2.275 | 5.850 | 317000 | 14.475 | -2.825 | 17.300 | ... | ... | -0.617532 |
0.353752 | ... | ... | 3.300 | 2.175 | 5.475 | 318000 | 15.100 | -2.925 | 18.025 | ... | ... | -0.633129 |
0.338201 | ... | ... | 3.050 | 2.075 | 5.125 | 319000 | 15.725 | -3.025 | 18.750 | ... | ... | -0.648856 |
0.323064 | 4.700 | 3.500 | 2.825 | 1.975 | 4.800 | 320000 | 16.375 | -3.150 | 19.525 | ... | ... | -0.664215 |
0.307824 | ... | ... | 2.600 | 1.875 | 4.475 | 321000 | 17.050 | -3.250 | 20.300 | ... | ... | -0.679124 |
0.293074 | ... | ... | 2.400 | 1.775 | 4.175 | 322000 | 17.750 | -3.325 | 21.075 | ... | ... | -0.693498 |
0.278205 | ... | ... | 2.225 | 1.650 | 3.875 | 323000 | 18.450 | -3.450 | 21.900 | ... | ... | -0.70794 |
0.264658 | ... | ... | 2.050 | 1.575 | 3.625 | 324000 | 19.175 | -3.525 | 22.700 | ... | ... | -0.721763 |
0.251076 | 2.900 | 2.225 | 1.900 | 1.475 | 3.375 | 325000 | 19.900 | -3.650 | 23.550 | ... | ... | -0.735662 |
0.237413 | 2.250 | 2.250 | 1.750 | 1.375 | 3.125 | 326000 | 20.675 | -3.725 | 24.400 | ... | ... | -0.748025 |
0.224507 | ... | ... | 1.600 | 1.300 | 2.900 | 327000 | 21.425 | -3.825 | 25.250 | ... | ... | -0.761249 |
0.212455 | ... | ... | 1.475 | 1.225 | 2.700 | 328000 | 22.225 | -3.900 | 26.125 | ... | ... | -0.772752 |
0.20135 | ... | ... | 1.375 | 1.150 | 2.525 | 329000 | 23.025 | -3.975 | 27 | ... | ... | -0.784235 |
0.189244 | ... | ... | 1.275 | 1.050 | 2.325 | 330000 | 23.825 | -4.075 | 27.900 | ... | ... | -0.795734 |
0.179168 | ... | ... | 1.175 | 1 | 2.175 | 331000 | 24.675 | -4.125 | 28.800 | ... | ... | -0.805196 |
0.169127 | ... | ... | 1.075 | 0.950 | 2.025 | 332000 | 25.500 | -4.200 | 29.700 | ... | ... | -0.81566 |
0.159087 | ... | ... | 1 | 0.875 | 1.875 | 333000 | 26.350 | -4.250 | 30.600 | ... | ... | -0.825031 |
0.149017 | ... | ... | 0.925 | 0.800 | 1.725 | 334000 | 27.200 | -4.325 | 31.525 | ... | ... | -0.834377 |
0.140128 | ... | ... | 0.850 | 0.750 | 1.600 | 335000 | 28.075 | -4.375 | 32.450 | ... | ... | -0.842528 |
0.132519 | ... | ... | 0.800 | 0.700 | 1.500 | 336000 | 28.950 | -4.450 | 33.400 | ... | ... | -0.850633 |
0.124962 | ... | ... | 0.725 | 0.675 | 1.400 | 337000 | 29.850 | -4.475 | 34.325 | ... | ... | -0.857446 |
0.117436 | ... | ... | 0.675 | 0.625 | 1.300 | 338000 | 30.750 | -4.525 | 35.275 | ... | ... | -0.864185 |
0.109921 | ... | ... | 0.625 | 0.575 | 1.200 | 339000 | 31.650 | -4.575 | 36.225 | ... | ... | -0.870868 |
0.102394 | ... | ... | 0.575 | 0.525 | 1.100 | 340000 | 32.550 | -4.625 | 37.175 | ... | ... | -0.877509 |
0.09631 | 0.850 | 0.850 | 0.525 | 0.500 | 1.025 | 341000 | 33.475 | -4.650 | 38.125 | ... | ... | -0.882745 |
0.090252 | ... | ... | 0.500 | 0.450 | 0.950 | 342000 | 34.400 | -4.700 | 39.100 | 35.750 | 35.750 | -0.887914 |
0.085745 | 0.725 | 0.725 | 0.450 | 0.450 | 0.900 | 343000 | 35.325 | -4.725 | 40.050 | ... | ... | -0.893023 |
0.079738 | 0.675 | 0.675 | 0.425 | 0.400 | 0.825 | 344000 | 36.250 | -4.775 | 41.025 | ... | ... | -0.898085 |
0.075316 | ... | ... | 0.400 | 0.375 | 0.775 | 345000 | 37.200 | -4.800 | 42 | ... | ... | -0.901648 |
0.070936 | ... | ... | 0.350 | 0.375 | 0.725 | 346000 | 38.150 | -4.825 | 42.975 | ... | ... | -0.905144 |
0.066586 | 0.550 | 0.550 | 0.325 | 0.350 | 0.675 | 347000 | 39.100 | -4.850 | 43.950 | ... | ... | -0.908578 |
0.062256 | ... | ... | 0.300 | 0.325 | 0.625 | 348000 | 40.050 | -4.875 | 44.925 | ... | ... | -0.911956 |
0.057936 | ... | ... | 0.275 | 0.300 | 0.575 | 349000 | 41 | -4.900 | 45.900 | ... | ... | -0.915283 |
0.053615 | ... | ... | 0.275 | 0.250 | 0.525 | 350000 | 41.975 | -4.925 | 46.900 | ... | ... | -0.917063 |
0.051075 | ... | ... | 0.250 | 0.250 | 0.500 | 351000 | 42.925 | -4.950 | 47.875 | ... | ... | -0.920289 |
0.046763 | ... | ... | 0.225 | 0.225 | 0.450 | 352000 | 43.900 | -4.975 | 48.875 | ... | ... | -0.921967 |
0.044278 | ... | ... | 0.225 | 0.200 | 0.425 | 353000 | 44.875 | -5 | 49.875 | ... | ... | -0.923601 |
0.041821 | ... | ... | 0.200 | 0.200 | 0.400 | 354000 | 45.850 | -5 | 50.850 | ... | ... | -0.925193 |
0.039388 | ... | ... | 0.175 | 0.200 | 0.375 | 355000 | 46.825 | -5.025 | 51.850 | ... | ... | -0.926746 |
0.036974 | ... | ... | 0.175 | 0.175 | 0.350 | 356000 | 47.800 | -5.050 | 52.850 | ... | ... | -0.928263 |
0.034575 | ... | ... | 0.175 | 0.150 | 0.325 | 357000 | 48.775 | -5.075 | 53.850 | ... | ... | -0.929744 |
0.032185 | ... | ... | 0.150 | 0.150 | 0.300 | 358000 | 49.750 | -5.100 | 54.850 | ... | ... | -0.931192 |
0.029802 | ... | ... | 0.150 | 0.125 | 0.275 | 359000 | 50.750 | -5.100 | 55.850 | ... | ... | -0.93115 |
0.029424 | 0.150 | 0.150 | 0.125 | 0.150 | 0.275 | 360000 | 51.725 | -5.125 | 56.850 | ... | ... | -0.93254 |
0.027074 | ... | ... | 0.125 | 0.125 | 0.250 | 361000 | 52.725 | -5.125 | 57.850 | ... | ... | -0.932471 |
0.024716 | 0.200 | 0.200 | 0.125 | 0.100 | 0.225 | 362000 | 53.725 | -5.125 | 58.850 | ... | ... | -0.932401 |
0.024417 | ... | ... | 0.125 | 0.100 | 0.225 | 363000 | 54.700 | -5.150 | 59.850 | ... | ... | -0.933713 |
0.022075 | ... | ... | 0.100 | 0.100 | 0.200 | 364000 | 55.700 | -5.150 | 60.850 | ... | ... | -0.933619 |
0.021816 | ... | ... | 0.100 | 0.100 | 0.200 | 365000 | 56.700 | -5.150 | 61.850 | ... | ... | -0.933526 |
0.019479 | ... | ... | 0.100 | 0.075 | 0.175 | 366000 | 57.700 | -5.150 | 62.850 | ... | ... | -0.933432 |
0.019257 | ... | ... | 0.100 | 0.075 | 0.175 | 367000 | 58.700 | -5.150 | 63.850 | ... | ... | -0.933339 |
0.01904 | ... | ... | 0.100 | 0.075 | 0.175 | 368000 | 59.700 | -5.150 | 64.850 | ... | ... | -0.933245 |
0.016725 | ... | ... | 0.075 | 0.075 | 0.150 | 369000 | 60.700 | -5.150 | 65.850 | ... | ... | -0.933152 |
0.016541 | ... | ... | 0.075 | 0.075 | 0.150 | 370000 | 61.700 | -5.150 | 66.850 | ... | ... | -0.933059 |
0.016363 | ... | ... | 0.075 | 0.075 | 0.150 | 371000 | 62.700 | -5.150 | 67.850 | ... | ... | -0.932965 |
0.01405 | ... | ... | 0.075 | 0.050 | 0.125 | 372000 | 63.700 | -5.150 | 68.850 | ... | ... | -0.932872 |
0.013902 | ... | ... | 0.075 | 0.050 | 0.125 | 373000 | 64.700 | -5.150 | 69.850 | ... | ... | -0.932779 |
0.013758 | ... | ... | 0.075 | 0.050 | 0.125 | 374000 | 65.700 | -5.150 | 70.850 | ... | ... | -0.932686 |
0.013618 | ... | ... | 0.075 | 0.050 | 0.125 | 375000 | 66.700 | -5.150 | 71.850 | ... | ... | -0.932594 |
0.013482 | ... | ... | 0.075 | 0.050 | 0.125 | 376000 | 67.700 | -5.150 | 72.850 | ... | ... | -0.932501 |
0.011198 | ... | ... | 0.050 | 0.050 | 0.100 | 377000 | 68.700 | -5.150 | 73.850 | ... | ... | -0.932408 |
0.011088 | ... | ... | 0.050 | 0.050 | 0.100 | 378000 | 69.700 | -5.150 | 74.850 | ... | ... | -0.932316 |
0.01098 | ... | ... | 0.050 | 0.050 | 0.100 | 379000 | 70.700 | -5.150 | 75.850 | ... | ... | -0.932223 |
0.010876 | ... | ... | 0.050 | 0.050 | 0.100 | 380000 | 71.700 | -5.150 | 76.850 | ... | ... | -0.932131 |
0.010773 | ... | ... | 0.050 | 0.050 | 0.100 | 381000 | 72.700 | -5.150 | 77.850 | ... | ... | -0.932038 |
0.008485 | ... | ... | 0.050 | 0.025 | 0.075 | 382000 | 73.700 | -5.150 | 78.850 | ... | ... | -0.931946 |
0.008329 | ... | ... | 0.050 | 0.025 | 0.075 | 384000 | 75.700 | -5.150 | 80.850 | ... | ... | -0.931762 |
0.008181 | ... | ... | 0.050 | 0.025 | 0.075 | 386000 | 77.700 | -5.150 | 82.850 | ... | ... | -0.931577 |
0.00804 | ... | ... | 0.050 | 0.025 | 0.075 | 388000 | 79.700 | -5.150 | 84.850 | ... | ... | -0.931394 |
0.007905 | ... | ... | 0.025 | 0.050 | 0.075 | 390000 | 81.700 | -5.150 | 86.850 | ... | ... | -0.93121 |
0.007775 | ... | ... | 0.025 | 0.050 | 0.075 | 392000 | 83.700 | -5.150 | 88.850 | ... | ... | -0.931027 |
0.005503 | ... | ... | 0.025 | 0.025 | 0.050 | 394000 | 85.700 | -5.150 | 90.850 | ... | ... | -0.930844 |
0.005416 | ... | ... | 0.025 | 0.025 | 0.050 | 396000 | 87.700 | -5.150 | 92.850 | ... | ... | -0.930662 |
0.005333 | ... | ... | 0.025 | 0.025 | 0.050 | 398000 | 89.700 | -5.150 | 94.850 | ... | ... | -0.93048 |
0.005252 | ... | ... | 0.025 | 0.025 | 0.050 | 400000 | 91.700 | -5.150 | 96.850 | ... | ... | -0.930298 |
0.005175 | ... | ... | 0.025 | 0.025 | 0.050 | 402000 | 93.700 | -5.150 | 98.850 | ... | ... | -0.930116 |
0.005101 | ... | ... | 0.025 | 0.025 | 0.050 | 404000 | 95.700 | -5.150 | 100.850 | ... | ... | -0.929935 |
0.005029 | ... | ... | 0.025 | 0.025 | 0.050 | 406000 | 97.700 | -5.150 | 102.850 | ... | ... | -0.929754 |
0.00496 | ... | ... | 0.025 | 0.025 | 0.050 | 408000 | 99.700 | -5.150 | 104.850 | ... | ... | -0.929573 |
0.002752 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 101.700 | -5.150 | 106.850 | ... | ... | -0.929392 |
0.002715 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 103.700 | -5.150 | 108.850 | ... | ... | -0.929212 |
0.002679 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 105.700 | -5.150 | 110.850 | ... | ... | -0.929032 |
0.002644 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 107.700 | -5.150 | 112.850 | ... | ... | -0.928852 |
0.002611 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 109.700 | -5.150 | 114.850 | ... | ... | -0.928673 |
0.002579 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 111.700 | -5.150 | 116.850 | ... | ... | -0.928494 |
0.002547 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 113.700 | -5.150 | 118.850 | ... | ... | -0.928315 |
0.002517 | ... | ... | 0.013 | 0.012 | 0.025 | 424000 | 115.700 | -5.150 | 120.850 | ... | ... | -0.928136 |
0.002487 | ... | ... | 0.013 | 0.012 | 0.025 | 426000 | 117.700 | -5.150 | 122.850 | ... | ... | -0.927958 |
0.002459 | ... | ... | 0.013 | 0.012 | 0.025 | 428000 | 119.700 | -5.150 | 124.850 | ... | ... | -0.92778 |
0.002431 | ... | ... | 0.013 | 0.012 | 0.025 | 430000 | 121.700 | -5.150 | 126.850 | ... | ... | -0.927602 |
0.001381 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 123.700 | -5.150 | 128.850 | ... | ... | -0.927424 |
0.001365 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 125.700 | -5.150 | 130.850 | ... | ... | -0.927247 |
0.00135 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 127.700 | -5.150 | 132.850 | ... | ... | -0.92707 |
0.001336 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 129.700 | -5.150 | 134.850 | ... | ... | -0.926893 |
0.001322 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 131.700 | -5.150 | 136.850 | ... | ... | -0.926717 |
0.001308 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 133.700 | -5.150 | 138.850 | ... | ... | -0.926541 |
0.001295 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 135.700 | -5.150 | 140.850 | ... | ... | -0.926365 |
0.001282 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 137.700 | -5.150 | 142.850 | ... | ... | -0.926189 |
0.00127 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 139.700 | -5.150 | 144.850 | ... | ... | -0.926013 |
0.001258 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 141.700 | -5.150 | 146.850 | ... | ... | -0.925838 |
0.001246 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 143.700 | -5.150 | 148.850 | ... | ... | -0.925663 |
0.001235 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 145.700 | -5.150 | 150.850 | ... | ... | -0.925488 |
0.001223 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 147.700 | -5.150 | 152.850 | ... | ... | -0.925314 |
0.001212 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 149.700 | -5.150 | 154.850 | ... | ... | -0.925139 |
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.