Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.952109 | ... | ... | 184.075 | 0.825 | 184.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
0.951777 | ... | ... | 182.075 | 0.825 | 182.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000514 |
0.951446 | ... | ... | 180.075 | 0.825 | 180.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
0.951118 | ... | ... | 178.075 | 0.825 | 178.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
0.950791 | ... | ... | 176.075 | 0.825 | 176.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
0.950467 | ... | ... | 174.075 | 0.825 | 174.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
0.950144 | ... | ... | 172.075 | 0.825 | 172.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00056 |
0.949823 | ... | ... | 170.075 | 0.825 | 170.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000569 |
0.949504 | ... | ... | 168.075 | 0.825 | 168.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000579 |
0.949187 | ... | ... | 166.075 | 0.825 | 166.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
0.948871 | ... | ... | 164.075 | 0.825 | 164.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000599 |
0.948558 | ... | ... | 162.075 | 0.825 | 162.900 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.00106 |
0.948245 | ... | ... | 160.075 | 0.825 | 160.900 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001079 |
0.947935 | ... | ... | 158.075 | 0.825 | 158.900 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001098 |
0.947626 | ... | ... | 156.075 | 0.825 | 156.900 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.001117 |
0.947319 | ... | ... | 154.075 | 0.825 | 154.900 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.001136 |
0.947013 | ... | ... | 152.075 | 0.825 | 152.900 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.001157 |
0.946708 | ... | ... | 150.075 | 0.825 | 150.900 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001177 |
0.946406 | ... | ... | 148.075 | 0.825 | 148.900 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001198 |
0.946104 | ... | ... | 146.075 | 0.825 | 146.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | -0.002167 |
0.945804 | ... | ... | 144.075 | 0.825 | 144.900 | 162000 | 0.050 | 0 | 0.050 | ... | ... | -0.002206 |
0.945505 | ... | ... | 142.075 | 0.825 | 142.900 | 164000 | 0.050 | 0 | 0.050 | ... | ... | -0.002245 |
0.945208 | ... | ... | 140.075 | 0.825 | 140.900 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.002286 |
0.944912 | ... | ... | 138.075 | 0.825 | 138.900 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.002327 |
0.944617 | ... | ... | 136.075 | 0.825 | 136.900 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.00237 |
0.944324 | ... | ... | 134.075 | 0.825 | 134.900 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.002413 |
0.944032 | ... | ... | 132.075 | 0.825 | 132.900 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.002458 |
0.943741 | ... | ... | 130.075 | 0.825 | 130.900 | 176000 | 0.050 | 0 | 0.050 | ... | ... | -0.002504 |
0.943451 | ... | ... | 128.075 | 0.825 | 128.900 | 178000 | 0.075 | 0 | 0.075 | ... | ... | -0.003548 |
0.943163 | ... | ... | 126.075 | 0.825 | 126.900 | 180000 | 0.075 | 0 | 0.075 | ... | ... | -0.003614 |
0.942875 | ... | ... | 124.075 | 0.825 | 124.900 | 182000 | 0.075 | 0 | 0.075 | ... | ... | -0.003682 |
0.942589 | ... | ... | 122.075 | 0.825 | 122.900 | 184000 | 0.100 | 0 | 0.100 | ... | ... | -0.004728 |
0.942304 | ... | ... | 120.075 | 0.825 | 120.900 | 186000 | 0.100 | 0 | 0.100 | ... | ... | -0.004818 |
0.94202 | ... | ... | 118.075 | 0.825 | 118.900 | 188000 | 0.100 | 0 | 0.100 | ... | ... | -0.00491 |
0.941737 | ... | ... | 116.075 | 0.825 | 116.900 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.005006 |
0.941456 | ... | ... | 114.075 | 0.825 | 114.900 | 192000 | 0.100 | 0 | 0.100 | ... | ... | -0.005104 |
0.941175 | ... | ... | 112.075 | 0.825 | 112.900 | 194000 | 0.100 | 0 | 0.100 | ... | ... | -0.005205 |
0.940895 | ... | ... | 110.075 | 0.825 | 110.900 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.005309 |
0.940617 | ... | ... | 108.075 | 0.825 | 108.900 | 198000 | 0.100 | 0 | 0.100 | ... | ... | -0.005416 |
0.940339 | ... | ... | 106.075 | 0.825 | 106.900 | 200000 | 0.125 | 0 | 0.125 | ... | ... | -0.006595 |
0.940062 | ... | ... | 104.075 | 0.825 | 104.900 | 202000 | 0.125 | 0 | 0.125 | ... | ... | -0.00673 |
0.939787 | ... | ... | 102.075 | 0.825 | 102.900 | 204000 | 0.125 | 0 | 0.125 | ... | ... | -0.00687 |
0.939512 | ... | ... | 100.075 | 0.825 | 100.900 | 206000 | 0.150 | 0 | 0.150 | ... | ... | -0.008092 |
0.939238 | ... | ... | 98.075 | 0.825 | 98.900 | 208000 | 0.150 | 0 | 0.150 | ... | ... | -0.008263 |
0.938965 | ... | ... | 96.075 | 0.825 | 96.900 | 210000 | 0.175 | 0 | 0.175 | ... | ... | -0.009513 |
0.938693 | ... | ... | 94.075 | 0.825 | 94.900 | 212000 | 0.175 | 0 | 0.175 | ... | ... | -0.009719 |
0.938422 | ... | ... | 92.075 | 0.825 | 92.900 | 214000 | 0.200 | 0 | 0.200 | ... | ... | -0.011007 |
0.938152 | ... | ... | 90.075 | 0.825 | 90.900 | 216000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.01231 |
0.937883 | ... | ... | 88.075 | 0.825 | 88.900 | 218000 | 0.225 | 0 | 0.225 | ... | ... | -0.012585 |
0.937615 | ... | ... | 86.075 | 0.825 | 86.900 | 220000 | 0.250 | 0 | 0.250 | ... | ... | -0.013941 |
0.937481 | ... | ... | 85.075 | 0.825 | 85.900 | 221000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.015148 |
0.937347 | ... | ... | 84.075 | 0.825 | 84.900 | 222000 | 0.275 | 0 | 0.275 | ... | ... | -0.015322 |
0.937214 | ... | ... | 83.075 | 0.825 | 83.900 | 223000 | 0.275 | 0 | 0.275 | ... | ... | -0.015498 |
0.937081 | ... | ... | 82.075 | 0.825 | 82.900 | 224000 | 0.300 | 0 | 0.300 | ... | ... | -0.016732 |
0.936948 | ... | ... | 81.075 | 0.825 | 81.900 | 225000 | 0.300 | 0 | 0.300 | ... | ... | -0.016927 |
0.936815 | ... | ... | 80.075 | 0.825 | 80.900 | 226000 | 0.325 | 0 | 0.325 | ... | ... | -0.018175 |
0.936683 | ... | ... | 79.075 | 0.825 | 79.900 | 227000 | 0.325 | 0 | 0.325 | ... | ... | -0.01839 |
0.93655 | ... | ... | 78.075 | 0.825 | 78.900 | 228000 | 0.350 | 0 | 0.350 | ... | ... | -0.019655 |
0.936418 | ... | ... | 77.075 | 0.825 | 77.900 | 229000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.020924 |
0.935638 | ... | ... | 76.075 | 0.850 | 76.925 | 230000 | 0.375 | 0 | 0.375 | ... | ... | -0.021177 |
0.935496 | ... | ... | 75.100 | 0.825 | 75.925 | 231000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.022467 |
0.935353 | ... | ... | 74.100 | 0.825 | 74.925 | 232000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.023765 |
0.934537 | ... | ... | 73.100 | 0.850 | 73.950 | 233000 | 0.425 | 0 | 0.425 | ... | ... | -0.024058 |
0.934383 | ... | ... | 72.125 | 0.825 | 72.950 | 234000 | 0.450 | 0 | 0.450 | ... | ... | -0.025383 |
0.934229 | ... | ... | 71.125 | 0.825 | 71.950 | 235000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.026717 |
0.933372 | ... | ... | 70.150 | 0.825 | 70.975 | 236000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.028064 |
0.932499 | ... | ... | 69.150 | 0.850 | 70 | 237000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.029423 |
0.932319 | ... | ... | 68.175 | 0.825 | 69 | 238000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.030796 |
0.931414 | ... | ... | 67.200 | 0.825 | 68.025 | 239000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.032184 |
0.93049 | ... | ... | 66.225 | 0.825 | 67.050 | 240000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.033589 |
0.929546 | ... | ... | 65.250 | 0.825 | 66.075 | 241000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.035011 |
0.928581 | ... | ... | 64.275 | 0.825 | 65.100 | 242000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.036452 |
0.927596 | ... | ... | 63.300 | 0.825 | 64.125 | 243000 | 0.675 | 0 | 0.675 | ... | ... | -0.037913 |
0.926588 | ... | ... | 62.325 | 0.825 | 63.150 | 244000 | 0.725 | 0.025 | 0.700 | ... | ... | -0.040353 |
0.925557 | ... | ... | 61.350 | 0.825 | 62.175 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.041855 |
0.923747 | ... | ... | 60.375 | 0.850 | 61.225 | 246000 | 0.775 | 0 | 0.775 | ... | ... | -0.043382 |
0.922663 | ... | ... | 59.425 | 0.825 | 60.250 | 247000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.045873 |
0.920792 | ... | ... | 58.450 | 0.850 | 59.300 | 248000 | 0.850 | 0 | 0.850 | ... | ... | -0.047451 |
0.919648 | ... | ... | 57.500 | 0.825 | 58.325 | 249000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.049983 |
0.917711 | ... | ... | 56.525 | 0.850 | 57.375 | 250000 | 0.950 | 0.025 | 0.925 | ... | ... | -0.052533 |
0.915739 | ... | ... | 55.575 | 0.850 | 56.425 | 251000 | 1 | 0.025 | 0.975 | ... | ... | -0.055104 |
0.913731 | ... | ... | 54.625 | 0.850 | 55.475 | 252000 | 1.025 | 0 | 1.025 | ... | ... | -0.056805 |
0.911685 | ... | ... | 53.675 | 0.850 | 54.525 | 253000 | 1.075 | 0 | 1.075 | ... | ... | -0.059436 |
0.909599 | ... | ... | 52.725 | 0.850 | 53.575 | 254000 | 1.125 | 0 | 1.125 | ... | ... | -0.062097 |
0.907472 | ... | ... | 51.775 | 0.850 | 52.625 | 255000 | 1.175 | 0 | 1.175 | ... | ... | -0.06479 |
0.905301 | ... | ... | 50.850 | 0.825 | 51.675 | 256000 | 1.250 | 0.025 | 1.225 | ... | ... | -0.068382 |
0.903084 | ... | ... | 49.900 | 0.825 | 50.725 | 257000 | 1.300 | 0.025 | 1.275 | ... | ... | -0.07114 |
0.900062 | ... | ... | 48.975 | 0.825 | 49.800 | 258000 | 1.350 | 0 | 1.350 | ... | ... | -0.07394 |
0.896996 | ... | ... | 48.025 | 0.850 | 48.875 | 259000 | 1.425 | 0.025 | 1.400 | ... | ... | -0.077622 |
0.894628 | ... | ... | 47.100 | 0.825 | 47.925 | 260000 | 1.475 | 0 | 1.475 | 1.500 | 1.500 | -0.080508 |
0.891458 | ... | ... | 46.175 | 0.825 | 47 | 261000 | 1.550 | 0 | 1.550 | ... | ... | -0.084266 |
0.888235 | ... | ... | 45.250 | 0.825 | 46.075 | 262000 | 1.625 | 0 | 1.625 | ... | ... | -0.088061 |
0.884221 | ... | ... | 44.325 | 0.850 | 45.175 | 263000 | 1.700 | 0 | 1.700 | ... | ... | -0.0919 |
0.880884 | ... | ... | 43.425 | 0.825 | 44.250 | 264000 | 1.775 | 0 | 1.775 | 1.700 | 1.700 | -0.095786 |
0.877483 | ... | ... | 42.500 | 0.825 | 43.325 | 265000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.100498 |
0.873298 | ... | ... | 41.600 | 0.825 | 42.425 | 266000 | 1.950 | 0 | 1.950 | ... | ... | -0.104484 |
0.869054 | ... | ... | 40.700 | 0.825 | 41.525 | 267000 | 2.050 | 0.025 | 2.025 | ... | ... | -0.109285 |
0.864745 | ... | ... | 39.800 | 0.825 | 40.625 | 268000 | 2.150 | 0.025 | 2.125 | ... | ... | -0.11413 |
0.860367 | ... | ... | 38.900 | 0.825 | 39.725 | 269000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.119029 |
0.855236 | ... | ... | 38.025 | 0.825 | 38.850 | 270000 | 2.350 | 0 | 2.350 | ... | ... | -0.123987 |
0.850044 | ... | ... | 37.150 | 0.825 | 37.975 | 271000 | 2.450 | 0 | 2.450 | ... | ... | -0.129012 |
0.844783 | ... | ... | 36.275 | 0.825 | 37.100 | 272000 | 2.575 | 0 | 2.575 | ... | ... | -0.134794 |
0.839449 | ... | ... | 35.400 | 0.825 | 36.225 | 273000 | 2.700 | 0 | 2.700 | ... | ... | -0.140632 |
0.834031 | ... | ... | 34.525 | 0.825 | 35.350 | 274000 | 2.825 | 0 | 2.825 | 2.975 | 2.975 | -0.146532 |
0.827906 | ... | ... | 33.675 | 0.825 | 34.500 | 275000 | 2.950 | 0 | 2.950 | 2.900 | 2.900 | -0.152505 |
0.821707 | ... | ... | 32.825 | 0.825 | 33.650 | 276000 | 3.100 | 0 | 3.100 | ... | ... | -0.159183 |
0.815427 | ... | ... | 31.975 | 0.825 | 32.800 | 277000 | 3.250 | 0 | 3.250 | ... | ... | -0.165921 |
0.809054 | ... | ... | 31.150 | 0.800 | 31.950 | 278000 | 3.400 | 0 | 3.400 | ... | ... | -0.17273 |
0.802019 | ... | ... | 30.325 | 0.800 | 31.125 | 279000 | 3.550 | 0 | 3.550 | ... | ... | -0.17962 |
0.7949 | ... | ... | 29.500 | 0.800 | 30.300 | 280000 | 3.725 | 0 | 3.725 | ... | ... | -0.187163 |
0.787159 | ... | ... | 28.675 | 0.825 | 29.500 | 281000 | 3.900 | 0 | 3.900 | ... | ... | -0.194776 |
0.779855 | ... | ... | 27.875 | 0.800 | 28.675 | 282000 | 4.075 | 0 | 4.075 | ... | ... | -0.202474 |
0.771938 | ... | ... | 27.075 | 0.800 | 27.875 | 283000 | 4.275 | 0 | 4.275 | ... | ... | -0.210774 |
0.763442 | ... | ... | 26.275 | 0.825 | 27.100 | 284000 | 4.450 | -0.025 | 4.475 | ... | ... | -0.218661 |
0.75533 | ... | ... | 25.500 | 0.800 | 26.300 | 285000 | 4.675 | 0 | 4.675 | ... | ... | -0.227613 |
0.746648 | ... | ... | 24.725 | 0.800 | 25.525 | 286000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.23618 |
0.737436 | ... | ... | 23.950 | 0.825 | 24.775 | 287000 | 5.100 | 0 | 5.100 | ... | ... | -0.245298 |
0.728544 | ... | ... | 23.200 | 0.800 | 24 | 288000 | 5.325 | -0.025 | 5.350 | ... | ... | -0.254512 |
0.719128 | ... | ... | 22.450 | 0.800 | 23.250 | 289000 | 5.575 | 0 | 5.575 | ... | ... | -0.264232 |
0.709228 | ... | ... | 21.700 | 0.825 | 22.525 | 290000 | 5.825 | 0 | 5.825 | 6.100 | 5.875 | -0.274043 |
0.699234 | ... | ... | 20.975 | 0.825 | 21.800 | 291000 | 6.100 | 0 | 6.100 | ... | ... | -0.284312 |
0.689126 | ... | ... | 20.275 | 0.800 | 21.075 | 292000 | 6.350 | -0.025 | 6.375 | ... | ... | -0.29434 |
0.678583 | ... | ... | 19.550 | 0.825 | 20.375 | 293000 | 6.650 | 0 | 6.650 | ... | ... | -0.305128 |
0.667929 | ... | ... | 18.850 | 0.825 | 19.675 | 294000 | 6.925 | 0 | 6.925 | ... | ... | -0.315715 |
0.657145 | ... | ... | 18.175 | 0.800 | 18.975 | 295000 | 7.225 | 0 | 7.225 | ... | ... | -0.326711 |
0.645971 | ... | ... | 17.500 | 0.800 | 18.300 | 296000 | 7.550 | 0 | 7.550 | 7.900 | 7.900 | -0.338069 |
0.634453 | ... | ... | 16.825 | 0.825 | 17.650 | 297000 | 7.875 | 0 | 7.875 | ... | ... | -0.349528 |
0.622828 | ... | ... | 16.175 | 0.825 | 17 | 298000 | 8.200 | 0 | 8.200 | ... | ... | -0.361112 |
0.611072 | ... | ... | 15.525 | 0.825 | 16.350 | 299000 | 8.550 | 0 | 8.550 | ... | ... | -0.373011 |
0.599019 | ... | ... | 14.900 | 0.825 | 15.725 | 300000 | 8.900 | 0 | 8.900 | 9.325 | 9.250 | -0.385036 |
0.586834 | ... | ... | 14.300 | 0.800 | 15.100 | 301000 | 9.275 | 0 | 9.275 | ... | ... | -0.397328 |
0.574398 | ... | ... | 13.700 | 0.800 | 14.500 | 302000 | 9.675 | 0 | 9.675 | 9.950 | 9.950 | -0.409839 |
0.561827 | ... | ... | 13.100 | 0.800 | 13.900 | 303000 | 10.050 | -0.025 | 10.075 | ... | ... | -0.422388 |
0.549054 | ... | ... | 12.525 | 0.800 | 13.325 | 304000 | 10.475 | 0 | 10.475 | ... | ... | -0.435198 |
0.53613 | ... | ... | 11.950 | 0.825 | 12.775 | 305000 | 10.900 | 0 | 10.900 | ... | ... | -0.448113 |
0.523091 | ... | ... | 11.425 | 0.800 | 12.225 | 306000 | 11.325 | -0.025 | 11.350 | 12 | 10.925 | -0.461163 |
0.509907 | ... | ... | 10.875 | 0.800 | 11.675 | 307000 | 11.775 | -0.025 | 11.800 | ... | ... | -0.474335 |
0.49662 | ... | ... | 10.350 | 0.800 | 11.150 | 308000 | 12.225 | -0.025 | 12.250 | 12.375 | 12.375 | -0.487647 |
0.483282 | ... | ... | 9.850 | 0.800 | 10.650 | 309000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.500931 |
0.46982 | 9.550 | 9.500 | 9.350 | 0.800 | 10.150 | 310000 | 13.200 | -0.025 | 13.225 | ... | ... | -0.514432 |
0.456199 | 8.150 | 8.150 | 8.875 | 0.775 | 9.650 | 311000 | 13.700 | -0.050 | 13.750 | ... | ... | -0.527953 |
0.442768 | ... | ... | 8.425 | 0.775 | 9.200 | 312000 | 14.225 | -0.050 | 14.275 | ... | ... | -0.541437 |
0.429011 | ... | ... | 7.975 | 0.750 | 8.725 | 313000 | 14.750 | -0.075 | 14.825 | ... | ... | -0.555048 |
0.415558 | 7.500 | 7.200 | 7.550 | 0.750 | 8.300 | 314000 | 15.300 | -0.075 | 15.375 | ... | ... | -0.568568 |
0.401996 | ... | ... | 7.150 | 0.725 | 7.875 | 315000 | 15.875 | -0.075 | 15.950 | ... | ... | -0.581937 |
0.388605 | ... | ... | 6.750 | 0.725 | 7.475 | 316000 | 16.450 | -0.100 | 16.550 | ... | ... | -0.59541 |
0.3751 | ... | ... | 6.375 | 0.700 | 7.075 | 317000 | 17.050 | -0.100 | 17.150 | ... | ... | -0.608673 |
0.361825 | ... | ... | 6 | 0.700 | 6.700 | 318000 | 17.650 | -0.125 | 17.775 | ... | ... | -0.622043 |
0.348432 | ... | ... | 5.650 | 0.675 | 6.325 | 319000 | 18.275 | -0.150 | 18.425 | ... | ... | -0.635144 |
0.335332 | ... | ... | 5.325 | 0.650 | 5.975 | 320000 | 18.925 | -0.150 | 19.075 | ... | ... | -0.647911 |
0.322592 | ... | ... | 5 | 0.650 | 5.650 | 321000 | 19.575 | -0.175 | 19.750 | ... | ... | -0.660754 |
0.309763 | ... | ... | 4.700 | 0.625 | 5.325 | 322000 | 20.250 | -0.175 | 20.425 | ... | ... | -0.673198 |
0.297361 | ... | ... | 4.400 | 0.625 | 5.025 | 323000 | 20.925 | -0.200 | 21.125 | ... | ... | -0.685717 |
0.285454 | ... | ... | 4.125 | 0.625 | 4.750 | 324000 | 21.625 | -0.225 | 21.850 | ... | ... | -0.697767 |
0.273498 | ... | ... | 3.875 | 0.600 | 4.475 | 325000 | 22.350 | -0.225 | 22.575 | ... | ... | -0.709282 |
0.261462 | ... | ... | 3.625 | 0.575 | 4.200 | 326000 | 23.075 | -0.250 | 23.325 | ... | ... | -0.720831 |
0.249997 | ... | ... | 3.400 | 0.550 | 3.950 | 327000 | 23.825 | -0.250 | 24.075 | ... | ... | -0.731771 |
0.239176 | ... | ... | 3.200 | 0.525 | 3.725 | 328000 | 24.575 | -0.275 | 24.850 | ... | ... | -0.742735 |
0.228323 | ... | ... | 3 | 0.500 | 3.500 | 329000 | 25.350 | -0.300 | 25.650 | ... | ... | -0.753017 |
0.218191 | ... | ... | 2.800 | 0.500 | 3.300 | 330000 | 26.125 | -0.325 | 26.450 | ... | ... | -0.76331 |
0.208043 | ... | ... | 2.625 | 0.475 | 3.100 | 331000 | 26.925 | -0.350 | 27.275 | ... | ... | -0.772843 |
0.198696 | ... | ... | 2.450 | 0.475 | 2.925 | 332000 | 27.725 | -0.375 | 28.100 | ... | ... | -0.782371 |
0.189348 | ... | ... | 2.300 | 0.450 | 2.750 | 333000 | 28.550 | -0.375 | 28.925 | ... | ... | -0.791064 |
0.180884 | ... | ... | 2.150 | 0.450 | 2.600 | 334000 | 29.375 | -0.400 | 29.775 | ... | ... | -0.799733 |
0.171504 | ... | ... | 2.025 | 0.400 | 2.425 | 335000 | 30.225 | -0.400 | 30.625 | ... | ... | -0.807492 |
0.163995 | ... | ... | 1.900 | 0.400 | 2.300 | 336000 | 31.075 | -0.425 | 31.500 | ... | ... | -0.815208 |
0.155534 | ... | ... | 1.775 | 0.375 | 2.150 | 337000 | 31.925 | -0.450 | 32.375 | ... | ... | -0.822896 |
0.148062 | ... | ... | 1.650 | 0.375 | 2.025 | 338000 | 32.800 | -0.450 | 33.250 | ... | ... | -0.829592 |
0.141647 | ... | ... | 1.550 | 0.375 | 1.925 | 339000 | 33.675 | -0.450 | 34.125 | ... | ... | -0.836237 |
0.134208 | ... | ... | 1.450 | 0.350 | 1.800 | 340000 | 34.550 | -0.475 | 35.025 | ... | ... | -0.842845 |
0.127852 | ... | ... | 1.375 | 0.325 | 1.700 | 341000 | 35.450 | -0.500 | 35.950 | ... | ... | -0.848385 |
0.121518 | ... | ... | 1.275 | 0.325 | 1.600 | 342000 | 36.350 | -0.500 | 36.850 | ... | ... | -0.853866 |
0.115195 | ... | ... | 1.200 | 0.300 | 1.500 | 343000 | 37.250 | -0.525 | 37.775 | ... | ... | -0.859297 |
0.110051 | ... | ... | 1.125 | 0.300 | 1.425 | 344000 | 38.150 | -0.525 | 38.675 | ... | ... | -0.864687 |
0.104945 | ... | ... | 1.050 | 0.300 | 1.350 | 345000 | 39.075 | -0.550 | 39.625 | ... | ... | -0.868933 |
0.099868 | ... | ... | 1 | 0.275 | 1.275 | 346000 | 39.975 | -0.575 | 40.550 | ... | ... | -0.874242 |
0.094813 | ... | ... | 0.925 | 0.275 | 1.200 | 347000 | 40.900 | -0.575 | 41.475 | ... | ... | -0.878388 |
0.089768 | ... | ... | 0.875 | 0.250 | 1.125 | 348000 | 41.850 | -0.575 | 42.425 | ... | ... | -0.881339 |
0.084726 | ... | ... | 0.825 | 0.225 | 1.050 | 349000 | 42.775 | -0.600 | 43.375 | ... | ... | -0.885382 |
0.081001 | ... | ... | 0.775 | 0.225 | 1 | 350000 | 43.700 | -0.625 | 44.325 | ... | ... | -0.889387 |
0.077309 | ... | ... | 0.725 | 0.225 | 0.950 | 351000 | 44.650 | -0.625 | 45.275 | ... | ... | -0.892177 |
0.072281 | ... | ... | 0.675 | 0.200 | 0.875 | 352000 | 45.600 | -0.625 | 46.225 | ... | ... | -0.894918 |
0.068617 | ... | ... | 0.650 | 0.175 | 0.825 | 353000 | 46.550 | -0.650 | 47.200 | ... | ... | -0.897613 |
0.066373 | ... | ... | 0.600 | 0.200 | 0.800 | 354000 | 47.500 | -0.650 | 48.150 | ... | ... | -0.900266 |
0.062756 | ... | ... | 0.575 | 0.175 | 0.750 | 355000 | 48.450 | -0.675 | 49.125 | ... | ... | -0.902878 |
0.059143 | ... | ... | 0.525 | 0.175 | 0.700 | 356000 | 49.425 | -0.675 | 50.100 | ... | ... | -0.904256 |
0.056993 | ... | ... | 0.500 | 0.175 | 0.675 | 357000 | 50.375 | -0.700 | 51.075 | ... | ... | -0.906789 |
0.0534 | ... | ... | 0.475 | 0.150 | 0.625 | 358000 | 51.350 | -0.700 | 52.050 | ... | ... | -0.908092 |
0.051298 | ... | ... | 0.450 | 0.150 | 0.600 | 359000 | 52.300 | -0.725 | 53.025 | ... | ... | -0.910554 |
0.047705 | ... | ... | 0.425 | 0.125 | 0.550 | 360000 | 53.275 | -0.725 | 54 | ... | ... | -0.911789 |
0.045637 | ... | ... | 0.400 | 0.125 | 0.525 | 361000 | 54.250 | -0.750 | 55 | ... | ... | -0.912994 |
0.043588 | ... | ... | 0.375 | 0.125 | 0.500 | 362000 | 55.225 | -0.750 | 55.975 | ... | ... | -0.914173 |
0.041556 | ... | ... | 0.350 | 0.125 | 0.475 | 363000 | 56.200 | -0.775 | 56.975 | ... | ... | -0.915324 |
0.039537 | ... | ... | 0.350 | 0.100 | 0.450 | 364000 | 57.200 | -0.750 | 57.950 | ... | ... | -0.915285 |
0.03753 | ... | ... | 0.325 | 0.100 | 0.425 | 365000 | 58.175 | -0.775 | 58.950 | ... | ... | -0.916392 |
0.035532 | ... | ... | 0.300 | 0.100 | 0.400 | 366000 | 59.150 | -0.800 | 59.950 | ... | ... | -0.917475 |
0.033541 | ... | ... | 0.300 | 0.075 | 0.375 | 367000 | 60.150 | -0.775 | 60.925 | ... | ... | -0.917396 |
0.031553 | ... | ... | 0.275 | 0.075 | 0.350 | 368000 | 61.125 | -0.800 | 61.925 | ... | ... | -0.91844 |
0.03123 | ... | ... | 0.275 | 0.075 | 0.350 | 369000 | 62.125 | -0.800 | 62.925 | ... | ... | -0.918343 |
0.029266 | ... | ... | 0.250 | 0.075 | 0.325 | 370000 | 63.125 | -0.800 | 63.925 | ... | ... | -0.918246 |
0.027299 | ... | ... | 0.250 | 0.050 | 0.300 | 371000 | 64.100 | -0.825 | 64.925 | ... | ... | -0.919238 |
0.02703 | ... | ... | 0.225 | 0.075 | 0.300 | 372000 | 65.100 | -0.825 | 65.925 | ... | ... | -0.919126 |
0.025078 | ... | ... | 0.225 | 0.050 | 0.275 | 373000 | 66.100 | -0.825 | 66.925 | ... | ... | -0.919014 |
0.024837 | ... | ... | 0.225 | 0.050 | 0.275 | 374000 | 67.100 | -0.825 | 67.925 | ... | ... | -0.918902 |
0.022894 | ... | ... | 0.200 | 0.050 | 0.250 | 375000 | 68.100 | -0.825 | 68.925 | ... | ... | -0.91879 |
0.02268 | ... | ... | 0.200 | 0.050 | 0.250 | 376000 | 69.100 | -0.825 | 69.925 | ... | ... | -0.918678 |
0.02247 | ... | ... | ... | ... | 0.250 | 377000 | 70.100 | ... | ... | ... | ... | -0.918566 |
0.02055 | ... | ... | 0.175 | 0.050 | 0.225 | 378000 | 71.100 | -0.825 | 71.925 | ... | ... | -0.918455 |
0.020365 | ... | ... | ... | ... | 0.225 | 379000 | 72.100 | ... | ... | ... | ... | -0.918343 |
0.018441 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 73.100 | -0.825 | 73.925 | ... | ... | -0.918232 |
0.018278 | ... | ... | ... | ... | 0.200 | 381000 | 74.100 | ... | ... | ... | ... | -0.91812 |
0.018119 | ... | ... | 0.150 | 0.050 | 0.200 | 382000 | 75.100 | -0.825 | 75.925 | ... | ... | -0.918009 |
0.016064 | ... | ... | 0.150 | 0.025 | 0.175 | 384000 | 77.100 | -0.825 | 77.925 | ... | ... | -0.917787 |
0.015796 | ... | ... | 0.125 | 0.050 | 0.175 | 386000 | 79.100 | -0.825 | 79.925 | ... | ... | -0.917565 |
0.013778 | ... | ... | 0.125 | 0.025 | 0.150 | 388000 | 81.100 | -0.825 | 81.925 | ... | ... | -0.917343 |
0.013558 | ... | ... | 0.125 | 0.025 | 0.150 | 390000 | 83.100 | -0.825 | 83.925 | ... | ... | -0.917122 |
0.013348 | ... | ... | 0.125 | 0.025 | 0.150 | 392000 | 85.100 | -0.825 | 85.925 | ... | ... | -0.916901 |
0.011385 | ... | ... | 0.100 | 0.025 | 0.125 | 394000 | 87.100 | -0.825 | 87.925 | ... | ... | -0.916681 |
0.011215 | ... | ... | 0.100 | 0.025 | 0.125 | 396000 | 89.100 | -0.825 | 89.925 | ... | ... | -0.916461 |
0.011052 | ... | ... | 0.100 | 0.025 | 0.125 | 398000 | 91.100 | -0.825 | 91.925 | ... | ... | -0.916241 |
0.010896 | ... | ... | 0.100 | 0.025 | 0.125 | 400000 | 93.100 | -0.825 | 93.925 | ... | ... | -0.916022 |
0.00899 | ... | ... | 0.100 | 0 | 0.100 | 402000 | 95.100 | -0.825 | 95.925 | ... | ... | -0.915803 |
0.008867 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 97.100 | -0.825 | 97.925 | ... | ... | -0.915584 |
0.008749 | ... | ... | 0.075 | 0.025 | 0.100 | 406000 | 99.100 | -0.825 | 99.925 | ... | ... | -0.915366 |
0.008634 | ... | ... | 0.075 | 0.025 | 0.100 | 408000 | 101.100 | -0.825 | 101.925 | ... | ... | -0.915148 |
0.008524 | ... | ... | 0.075 | 0.025 | 0.100 | 410000 | 103.100 | -0.825 | 103.925 | ... | ... | -0.91493 |
0.006669 | ... | ... | 0.075 | 0 | 0.075 | 412000 | 105.100 | -0.825 | 105.925 | ... | ... | -0.914713 |
0.006586 | ... | ... | 0.075 | 0 | 0.075 | 414000 | 107.100 | -0.825 | 107.925 | ... | ... | -0.914496 |
0.006506 | ... | ... | 0.075 | 0 | 0.075 | 416000 | 109.100 | -0.825 | 109.925 | ... | ... | -0.914279 |
0.006428 | ... | ... | 0.050 | 0.025 | 0.075 | 418000 | 111.100 | -0.825 | 111.925 | ... | ... | -0.914063 |
0.006353 | ... | ... | 0.050 | 0.025 | 0.075 | 420000 | 113.100 | -0.825 | 113.925 | ... | ... | -0.913847 |
0.00628 | ... | ... | 0.050 | 0.025 | 0.075 | 422000 | 115.100 | -0.825 | 115.925 | ... | ... | -0.913631 |
0.00445 | ... | ... | 0.050 | 0 | 0.050 | 424000 | 117.100 | -0.825 | 117.925 | ... | ... | -0.913416 |
0.004401 | ... | ... | 0.050 | 0 | 0.050 | 426000 | 119.100 | -0.825 | 119.925 | ... | ... | -0.913201 |
0.004352 | ... | ... | 0.050 | 0 | 0.050 | 428000 | 121.100 | -0.825 | 121.925 | ... | ... | -0.912986 |
0.004306 | ... | ... | 0.050 | 0 | 0.050 | 430000 | 123.100 | -0.825 | 123.925 | ... | ... | -0.912772 |
0.00426 | ... | ... | 0.050 | 0 | 0.050 | 432000 | 125.100 | -0.825 | 125.925 | ... | ... | -0.912558 |
0.004216 | ... | ... | 0.050 | 0 | 0.050 | 434000 | 127.100 | -0.825 | 127.925 | ... | ... | -0.912344 |
0.004172 | ... | ... | 0.025 | 0.025 | 0.050 | 436000 | 129.100 | -0.825 | 129.925 | ... | ... | -0.91213 |
0.00413 | ... | ... | 0.025 | 0.025 | 0.050 | 438000 | 131.100 | -0.825 | 131.925 | ... | ... | -0.911917 |
0.004089 | ... | ... | 0.025 | 0.025 | 0.050 | 440000 | 133.100 | -0.825 | 133.925 | ... | ... | -0.911705 |
0.002267 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 135.100 | -0.825 | 135.925 | ... | ... | -0.911492 |
0.002244 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 137.100 | -0.825 | 137.925 | ... | ... | -0.91128 |
0.002223 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 139.100 | -0.825 | 139.925 | ... | ... | -0.911068 |
0.002202 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 141.100 | -0.825 | 141.925 | ... | ... | -0.910856 |
0.002181 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 143.100 | -0.825 | 143.925 | ... | ... | -0.910645 |
0.002161 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 145.100 | -0.825 | 145.925 | ... | ... | -0.910434 |
0.002142 | ... | ... | ... | ... | 0.025 | 454000 | 147.100 | ... | ... | ... | ... | -0.910223 |
0.002123 | ... | ... | ... | ... | 0.025 | 456000 | 149.100 | ... | ... | ... | ... | -0.910013 |
0.002104 | ... | ... | ... | ... | 0.025 | 458000 | 151.100 | ... | ... | ... | ... | -0.909803 |
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.