Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.690254 | ... | ... | 133.300 | -1.900 | 131.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.191747 |
1.651091 | ... | ... | 131.300 | -1.900 | 129.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.165778 |
1.612649 | ... | ... | 129.300 | -1.900 | 127.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.140265 |
1.574903 | ... | ... | 127.300 | -1.900 | 125.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.115192 |
1.537827 | ... | ... | 125.300 | -1.900 | 123.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.090541 |
1.501398 | ... | ... | 123.300 | -1.900 | 121.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.066297 |
1.465594 | ... | ... | 121.300 | -1.900 | 119.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.042438 |
1.430393 | ... | ... | 119.300 | -1.900 | 117.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.018953 |
1.395776 | ... | ... | 117.300 | -1.900 | 115.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.995836 |
1.361723 | ... | ... | 115.300 | -1.900 | 113.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.973073 |
1.328216 | ... | ... | 113.300 | -1.900 | 111.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.950653 |
1.295237 | ... | ... | 111.300 | -1.900 | 109.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.928565 |
1.262768 | ... | ... | 109.300 | -1.900 | 107.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.906797 |
1.230796 | ... | ... | 107.300 | -1.900 | 105.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.885337 |
1.199304 | ... | ... | 105.300 | -1.900 | 103.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.864165 |
1.168279 | ... | ... | 103.300 | -1.900 | 101.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.843284 |
1.137707 | ... | ... | 101.300 | -1.900 | 99.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.822686 |
1.107574 | ... | ... | 99.300 | -1.900 | 97.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.802366 |
1.077868 | ... | ... | 97.300 | -1.900 | 95.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.782311 |
1.048578 | ... | ... | 95.300 | -1.900 | 93.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.762513 |
1.019691 | ... | ... | 93.300 | -1.900 | 91.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.74296 |
0.991197 | ... | ... | 91.300 | -1.900 | 89.400 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.723637 |
0.963085 | ... | ... | 89.300 | -1.900 | 87.400 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.704549 |
0.935344 | ... | ... | 87.300 | -1.900 | 85.400 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.685689 |
0.907965 | ... | ... | 85.300 | -1.900 | 83.400 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.66705 |
0.880938 | ... | ... | 83.300 | -1.900 | 81.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.648625 |
0.854254 | ... | ... | 81.300 | -1.900 | 79.400 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.630407 |
0.827904 | ... | ... | 79.300 | -1.900 | 77.400 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.612376 |
0.80188 | ... | ... | 77.300 | -1.900 | 75.400 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.59454 |
0.776173 | ... | ... | 75.300 | -1.900 | 73.400 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.576895 |
0.750776 | ... | ... | 73.300 | -1.900 | 71.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.559442 |
0.725682 | ... | ... | 71.300 | -1.900 | 69.400 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.542169 |
0.700882 | ... | ... | 69.300 | -1.900 | 67.400 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.525061 |
0.676372 | ... | ... | 67.300 | -1.900 | 65.400 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.508111 |
0.664222 | ... | ... | 66.300 | -1.900 | 64.400 | 177000 | 0.013 | 0 | 0.013 | ... | ... | 0.499698 |
0.652142 | ... | ... | 65.300 | -1.900 | 63.400 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.491325 |
0.640131 | ... | ... | 64.300 | -1.900 | 62.400 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.482991 |
0.628188 | ... | ... | 63.300 | -1.900 | 61.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.474696 |
0.616312 | ... | ... | 62.300 | -1.900 | 60.400 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.46644 |
0.604503 | ... | ... | 61.300 | -1.900 | 59.400 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.458221 |
0.59276 | ... | ... | 60.300 | -1.900 | 58.400 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.450039 |
0.581081 | ... | ... | 59.300 | -1.900 | 57.400 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.441886 |
0.569467 | ... | ... | 58.300 | -1.900 | 56.400 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.433772 |
0.557916 | ... | ... | 57.300 | -1.900 | 55.400 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.425694 |
0.546429 | ... | ... | 56.300 | -1.900 | 54.400 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.41765 |
0.535003 | ... | ... | 55.300 | -1.900 | 53.400 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.40964 |
0.523638 | ... | ... | 54.300 | -1.900 | 52.400 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.401664 |
0.512335 | ... | ... | 53.300 | -1.900 | 51.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.39372 |
0.501091 | ... | ... | 52.300 | -1.900 | 50.400 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.385808 |
0.489907 | ... | ... | 51.300 | -1.900 | 49.400 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.377925 |
0.478782 | ... | ... | 50.300 | -1.900 | 48.400 | 193000 | 0.013 | 0 | 0.013 | ... | ... | 0.370065 |
0.467715 | ... | ... | 49.300 | -1.900 | 47.400 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.362236 |
0.456706 | ... | ... | 48.300 | -1.900 | 46.400 | 195000 | 0.013 | 0 | 0.013 | ... | ... | 0.354437 |
0.445753 | ... | ... | 47.300 | -1.900 | 45.400 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.34667 |
0.434857 | ... | ... | 46.300 | -1.900 | 44.400 | 197000 | 0.013 | 0 | 0.013 | ... | ... | 0.338935 |
0.424017 | ... | ... | 45.300 | -1.900 | 43.400 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.331228 |
0.413231 | ... | ... | 44.300 | -1.900 | 42.400 | 199000 | 0.013 | 0 | 0.013 | ... | ... | 0.323547 |
0.402501 | ... | ... | 43.300 | -1.900 | 41.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.315884 |
0.391824 | ... | ... | 42.300 | -1.900 | 40.400 | 201000 | 0.013 | 0 | 0.013 | ... | ... | 0.308245 |
0.381201 | ... | ... | 41.300 | -1.900 | 39.400 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.300631 |
0.370631 | ... | ... | 40.300 | -1.900 | 38.400 | 203000 | 0.013 | 0 | 0.013 | ... | ... | 0.293041 |
0.360113 | ... | ... | 39.300 | -1.900 | 37.400 | 204000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.285476 |
0.349648 | ... | ... | 38.300 | -1.900 | 36.400 | 205000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.277939 |
0.339233 | ... | ... | 37.300 | -1.900 | 35.400 | 206000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.270421 |
0.32887 | ... | ... | 36.300 | -1.900 | 34.400 | 207000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.262918 |
0.318556 | ... | ... | 35.300 | -1.900 | 33.400 | 208000 | 0.025 | 0 | 0.025 | ... | ... | 0.273987 |
0.308293 | ... | ... | 34.300 | -1.900 | 32.400 | 209000 | 0.025 | 0 | 0.025 | ... | ... | 0.266074 |
0.298078 | ... | ... | 33.300 | -1.900 | 31.400 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 0.258178 |
0.287913 | ... | ... | 32.300 | -1.900 | 30.400 | 211000 | 0.025 | 0 | 0.025 | ... | ... | 0.250301 |
0.277796 | ... | ... | 31.300 | -1.900 | 29.400 | 212000 | 0.025 | 0 | 0.025 | ... | ... | 0.242439 |
0.267727 | ... | ... | 30.300 | -1.900 | 28.400 | 213000 | 0.025 | 0 | 0.025 | ... | ... | 0.234592 |
0.257705 | ... | ... | 29.300 | -1.900 | 27.400 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 0.226757 |
0.24773 | ... | ... | 28.300 | -1.900 | 26.400 | 215000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.218934 |
0.237802 | ... | ... | 27.300 | -1.900 | 25.400 | 216000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.211122 |
0.22792 | ... | ... | 26.325 | -1.925 | 24.400 | 217000 | 0.050 | 0 | 0.050 | ... | ... | 0.222066 |
0.229822 | ... | ... | 25.325 | -1.900 | 23.425 | 218000 | 0.050 | 0 | 0.050 | ... | ... | 0.213698 |
0.21995 | ... | ... | 24.325 | -1.900 | 22.425 | 219000 | 0.050 | 0 | 0.050 | ... | ... | 0.205333 |
0.210119 | ... | ... | 23.325 | -1.900 | 21.425 | 220000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.196969 |
0.209569 | ... | ... | 22.350 | -1.900 | 20.450 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.200141 |
0.199674 | ... | ... | 21.350 | -1.900 | 19.450 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0.191377 |
0.18981 | ... | ... | 20.350 | -1.900 | 18.450 | 223000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.182601 |
0.187402 | ... | ... | 19.375 | -1.900 | 17.475 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.182153 |
0.177421 | ... | ... | 18.375 | -1.900 | 16.475 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0.173031 |
0.167454 | ... | ... | 17.400 | -1.925 | 15.475 | 226000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.163882 |
0.163516 | ... | ... | 16.400 | -1.900 | 14.500 | 227000 | 0.125 | 0 | 0.125 | 0.100 | 0.100 | 0.161046 |
0.158611 | ... | ... | 15.425 | -1.900 | 13.525 | 228000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.15696 |
0.1529 | ... | ... | 14.450 | -1.900 | 12.550 | 229000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | 0.147178 |
0.147639 | ... | ... | 13.950 | -1.900 | 12.050 | 229500 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | 0.146861 |
0.146489 | ... | ... | 13.475 | -1.900 | 11.575 | 230000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0.145977 |
0.141123 | ... | ... | 13 | -1.925 | 11.075 | 230500 | 0.200 | -0.025 | 0.225 | ... | ... | 0.140816 |
0.139445 | ... | ... | 12.500 | -1.900 | 10.600 | 231000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | 0.139341 |
0.137389 | ... | ... | 12.025 | -1.900 | 10.125 | 231500 | 0.250 | 0 | 0.250 | ... | ... | 0.137458 |
0.134995 | ... | ... | 11.550 | -1.900 | 9.650 | 232000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | 0.135213 |
0.132293 | ... | ... | 11.075 | -1.900 | 9.175 | 232500 | 0.300 | 0 | 0.300 | ... | ... | 0.132641 |
0.132004 | ... | ... | 10.600 | -1.875 | 8.725 | 233000 | 0.325 | 0 | 0.325 | 0.325 | 0.325 | 0.129766 |
0.128596 | ... | ... | 10.125 | -1.875 | 8.250 | 233500 | 0.375 | 0.025 | 0.350 | ... | ... | 0.129143 |
0.127299 | ... | ... | 9.650 | -1.850 | 7.800 | 234000 | 0.400 | 0.025 | 0.375 | 0.450 | 0.425 | 0.125581 |
0.125487 | ... | ... | 9.175 | -1.825 | 7.350 | 234500 | 0.450 | 0.050 | 0.400 | ... | ... | 0.123994 |
0.123208 | ... | ... | 8.725 | -1.825 | 6.900 | 235000 | 0.500 | 0.050 | 0.450 | ... | ... | 0.12191 |
0.120494 | ... | ... | 8.275 | -1.825 | 6.450 | 235500 | 0.575 | 0.100 | 0.475 | ... | ... | 0.121291 |
0.11918 | ... | ... | 7.825 | -1.800 | 6.025 | 236000 | 0.625 | 0.100 | 0.525 | ... | ... | 0.118217 |
0.117278 | ... | ... | 7.375 | -1.775 | 5.600 | 236500 | 0.700 | 0.100 | 0.600 | ... | ... | 0.116456 |
0.114826 | ... | ... | 6.925 | -1.750 | 5.175 | 237000 | 0.800 | 0.150 | 0.650 | 0.925 | 0.925 | 0.115729 |
0.11338 | ... | ... | 6.500 | -1.725 | 4.775 | 237500 | 0.900 | 0.175 | 0.725 | ... | ... | 0.11431 |
0.112726 | ... | ... | 6.100 | -1.700 | 4.400 | 238000 | 1 | 0.200 | 0.800 | 1.100 | 0.975 | 0.112242 |
0.111335 | ... | ... | 5.675 | -1.650 | 4.025 | 238500 | 1.125 | 0.225 | 0.900 | ... | ... | 0.11094 |
0.109244 | ... | ... | 5.300 | -1.650 | 3.650 | 239000 | 1.275 | 0.275 | 1 | 1.400 | 1.400 | 0.110254 |
0.109033 | 3.500 | 3.500 | 4.900 | -1.575 | 3.325 | 239500 | 1.425 | 0.300 | 1.125 | ... | ... | 0.108792 |
0.108001 | ... | ... | 4.525 | -1.525 | 3 | 240000 | 1.600 | 0.350 | 1.250 | 1.825 | 1.300 | 0.107828 |
0.106169 | ... | ... | 4.175 | -1.500 | 2.675 | 240500 | 1.775 | 0.400 | 1.375 | ... | ... | 0.10606 |
0.10595 | 2.550 | 2.550 | 3.825 | -1.425 | 2.400 | 241000 | 2 | 0.475 | 1.525 | 2.200 | 1.625 | 0.105902 |
0.104865 | ... | ... | 3.500 | -1.375 | 2.125 | 241500 | 2.225 | 0.525 | 1.700 | ... | ... | 0.104877 |
0.10411 | 2.350 | 1.725 | 3.175 | -1.300 | 1.875 | 242000 | 2.475 | 0.600 | 1.875 | 2.250 | 2.250 | 0.104182 |
0.103677 | ... | ... | 2.875 | -1.225 | 1.650 | 242500 | 2.750 | 0.675 | 2.075 | ... | ... | 0.103811 |
0.103584 | ... | ... | 2.600 | -1.150 | 1.450 | 243000 | 3.050 | 0.750 | 2.300 | 3.300 | 3.300 | 0.103783 |
0.103877 | ... | ... | 2.350 | -1.075 | 1.275 | 243500 | 3.375 | 0.850 | 2.525 | ... | ... | 0.104145 |
0.103285 | 2 | 1.075 | 2.100 | -1 | 1.100 | 244000 | 3.700 | 0.900 | 2.800 | 4 | 3.600 | 0.103631 |
0.104546 | ... | ... | 1.850 | -0.875 | 0.975 | 244500 | 4.050 | 1 | 3.050 | ... | ... | 0.10357 |
0.105031 | 1.100 | 0.775 | 1.650 | -0.800 | 0.850 | 245000 | 4.425 | 1.075 | 3.350 | 4.150 | 4.025 | 0.104076 |
0.104668 | 0.850 | 0.825 | 1.450 | -0.725 | 0.725 | 245500 | 4.825 | 1.175 | 3.650 | ... | ... | 0.105307 |
0.105035 | 0.850 | 0.625 | 1.275 | -0.650 | 0.625 | 246000 | 5.225 | 1.250 | 3.975 | ... | ... | 0.105803 |
0.106368 | 0.700 | 0.575 | 1.125 | -0.575 | 0.550 | 246500 | 5.650 | 1.325 | 4.325 | ... | ... | 0.107276 |
0.107016 | ... | ... | 1 | -0.525 | 0.475 | 247000 | 6.075 | 1.400 | 4.675 | ... | ... | 0.108092 |
0.109002 | ... | ... | 0.875 | -0.450 | 0.425 | 247500 | 6.525 | 1.475 | 5.050 | ... | ... | 0.110255 |
0.11046 | 0.550 | 0.400 | 0.775 | -0.400 | 0.375 | 248000 | 6.975 | 1.525 | 5.450 | 6.900 | 6.250 | 0.111923 |
0.113757 | 0.350 | 0.350 | 0.675 | -0.325 | 0.350 | 248500 | 7.425 | 1.575 | 5.850 | ... | ... | 0.113043 |
0.114199 | ... | ... | 0.600 | -0.300 | 0.300 | 249000 | 7.900 | 1.625 | 6.275 | ... | ... | 0.116141 |
0.116754 | 0.325 | 0.325 | 0.525 | -0.250 | 0.275 | 249500 | 8.350 | 1.650 | 6.700 | ... | ... | 0.116196 |
0.118979 | 0.300 | 0.300 | 0.475 | -0.225 | 0.250 | 250000 | 8.825 | 1.675 | 7.150 | 8.100 | 8.100 | 0.118529 |
0.120846 | ... | ... | 0.400 | -0.175 | 0.225 | 250500 | 9.300 | 1.700 | 7.600 | ... | ... | 0.120522 |
0.122318 | ... | ... | 0.375 | -0.175 | 0.200 | 251000 | 9.800 | 1.750 | 8.050 | ... | ... | 0.125569 |
0.127076 | ... | ... | 0.325 | -0.125 | 0.200 | 251500 | 10.275 | 1.775 | 8.500 | ... | ... | 0.127073 |
0.127965 | 0.225 | 0.225 | 0.300 | -0.125 | 0.175 | 252000 | 10.750 | 1.775 | 8.975 | ... | ... | 0.128158 |
0.128324 | ... | ... | 0.275 | -0.125 | 0.150 | 252500 | 11.250 | 1.800 | 9.450 | ... | ... | 0.132943 |
0.132768 | ... | ... | 0.250 | -0.100 | 0.150 | 253000 | 11.725 | 1.800 | 9.925 | ... | ... | 0.133429 |
0.132335 | ... | ... | 0.225 | -0.100 | 0.125 | 253500 | 12.225 | 1.825 | 10.400 | ... | ... | 0.138076 |
0.136603 | 0.200 | 0.100 | 0.200 | -0.075 | 0.125 | 254000 | 12.700 | 1.825 | 10.875 | ... | ... | 0.137871 |
0.140838 | ... | ... | 0.175 | -0.050 | 0.125 | 254500 | 13.200 | 1.850 | 11.350 | ... | ... | 0.142389 |
0.139256 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 255000 | 13.675 | 1.825 | 11.850 | 13.400 | 13.400 | 0.141343 |
0.143314 | ... | ... | 0.150 | -0.050 | 0.100 | 255500 | 14.175 | 1.850 | 12.325 | ... | ... | 0.14574 |
0.147346 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 256000 | 14.675 | 1.875 | 12.800 | ... | ... | 0.150121 |
0.144207 | ... | ... | 0.125 | -0.050 | 0.075 | 256500 | 15.175 | 1.875 | 13.300 | ... | ... | 0.154484 |
0.148051 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 257000 | 15.650 | 1.850 | 13.800 | ... | ... | 0.152165 |
0.151873 | ... | ... | 0.100 | -0.025 | 0.075 | 257500 | 16.150 | 1.875 | 14.275 | ... | ... | 0.156425 |
0.155674 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 258000 | 16.650 | 1.875 | 14.775 | 16.500 | 16.500 | 0.160672 |
0.159452 | ... | ... | 0.100 | -0.025 | 0.075 | 258500 | 17.150 | 1.875 | 15.275 | ... | ... | 0.164907 |
0.153518 | ... | ... | 0.075 | -0.025 | 0.050 | 259000 | 17.650 | 1.900 | 15.750 | ... | ... | 0.169129 |
0.157092 | ... | ... | 0.075 | -0.025 | 0.050 | 259500 | 18.125 | 1.875 | 16.250 | ... | ... | 0.165084 |
0.160644 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 260000 | 18.625 | 1.875 | 16.750 | 18.500 | 18.500 | 0.169228 |
0.164178 | ... | ... | 0.075 | -0.025 | 0.050 | 260500 | 19.125 | 1.875 | 17.250 | ... | ... | 0.173361 |
0.167696 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 261000 | 19.625 | 1.875 | 17.750 | ... | ... | 0.177485 |
0.174682 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 262000 | 20.625 | 1.900 | 18.725 | ... | ... | 0.185707 |
0.181605 | ... | ... | 0.050 | 0 | 0.050 | 263000 | 21.625 | 1.900 | 19.725 | ... | ... | 0.193892 |
0.172334 | ... | ... | 0.050 | -0.025 | 0.025 | 264000 | 22.625 | 1.900 | 20.725 | ... | ... | 0.202043 |
0.178678 | ... | ... | 0.050 | -0.025 | 0.025 | 265000 | 23.600 | 1.875 | 21.725 | ... | ... | 0.199502 |
0.18498 | ... | ... | 0.050 | -0.025 | 0.025 | 266000 | 24.600 | 1.875 | 22.725 | ... | ... | 0.20756 |
0.191224 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 267000 | 25.600 | 1.875 | 23.725 | ... | ... | 0.215587 |
0.197421 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 268000 | 26.600 | 1.900 | 24.700 | ... | ... | 0.223585 |
0.203573 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 27.600 | 1.900 | 25.700 | ... | ... | 0.231553 |
0.209682 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 270000 | 28.600 | 1.900 | 26.700 | ... | ... | 0.239492 |
0.215747 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 29.600 | 1.900 | 27.700 | ... | ... | 0.247401 |
0.221768 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 30.600 | 1.900 | 28.700 | ... | ... | 0.255282 |
0.227749 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 31.600 | 1.900 | 29.700 | ... | ... | 0.263133 |
0.233689 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 32.600 | 1.900 | 30.700 | ... | ... | 0.270957 |
0.223386 | ... | ... | 0.025 | -0.012 | 0.013 | 275000 | 33.600 | 1.900 | 31.700 | ... | ... | 0.278752 |
0.228929 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 34.600 | 1.900 | 32.700 | ... | ... | 0.286519 |
0.234437 | ... | ... | 0.025 | -0.012 | 0.013 | 277000 | 35.600 | 1.900 | 33.700 | ... | ... | 0.294258 |
0.23991 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.600 | 1.900 | 34.700 | ... | ... | 0.301969 |
0.245351 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.600 | 1.900 | 35.700 | ... | ... | 0.309653 |
0.25076 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.600 | 1.900 | 36.700 | ... | ... | 0.317309 |
0.256139 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.600 | 1.900 | 37.700 | ... | ... | 0.324938 |
0.261486 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.600 | 1.900 | 38.700 | ... | ... | 0.33254 |
0.266804 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.600 | 1.900 | 39.700 | ... | ... | 0.340116 |
0.272093 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.600 | 1.900 | 40.700 | ... | ... | 0.347665 |
0.277346 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.600 | 1.900 | 41.700 | ... | ... | 0.355188 |
0.282567 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.600 | 1.900 | 42.700 | ... | ... | 0.362684 |
0.287767 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.600 | 1.900 | 43.700 | ... | ... | 0.370155 |
0.29294 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.600 | 1.900 | 44.700 | ... | ... | 0.3776 |
0.298086 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.600 | 1.900 | 45.700 | ... | ... | 0.385019 |
0.303205 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.600 | 1.900 | 46.700 | ... | ... | 0.392413 |
0.308298 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.600 | 1.900 | 47.700 | ... | ... | 0.399782 |
0.313365 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.600 | 1.900 | 48.700 | ... | ... | 0.407126 |
0.318401 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.600 | 1.900 | 49.700 | ... | ... | 0.414445 |
0.323408 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.600 | 1.900 | 50.700 | ... | ... | 0.421739 |
0.32839 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.600 | 1.900 | 51.700 | ... | ... | 0.429009 |
0.333347 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.600 | 1.900 | 52.700 | ... | ... | 0.436254 |
0.338285 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.600 | 1.900 | 53.700 | ... | ... | 0.443475 |
0.343201 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.600 | 1.900 | 54.700 | ... | ... | 0.450673 |
0.348093 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.600 | 1.900 | 55.700 | ... | ... | 0.457846 |
0.352963 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.600 | 1.900 | 56.700 | ... | ... | 0.464996 |
0.357809 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.600 | 1.900 | 57.700 | ... | ... | 0.472122 |
0.362631 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.600 | 1.900 | 58.700 | ... | ... | 0.479225 |
0.367424 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.600 | 1.900 | 59.700 | ... | ... | 0.486304 |
0.372195 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.600 | 1.900 | 60.700 | ... | ... | 0.493361 |
0.376944 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.600 | 1.900 | 61.700 | ... | ... | 0.500394 |
0.381671 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.600 | 1.900 | 62.700 | ... | ... | 0.507405 |
0.386377 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.600 | 1.900 | 63.700 | ... | ... | 0.514394 |
0.391062 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.600 | 1.900 | 64.700 | ... | ... | 0.52136 |
0.395727 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.600 | 1.900 | 65.700 | ... | ... | 0.528303 |
0.400373 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.600 | 1.900 | 66.700 | ... | ... | 0.535225 |
0.405001 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.600 | 1.900 | 67.700 | ... | ... | 0.542124 |
0.409609 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.600 | 1.900 | 68.700 | ... | ... | 0.549002 |
0.414197 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.600 | 1.900 | 69.700 | ... | ... | 0.555858 |
0.418758 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.600 | 1.900 | 70.700 | ... | ... | 0.562692 |
0.4233 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.600 | 1.900 | 71.700 | ... | ... | 0.569505 |
0.427822 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.600 | 1.900 | 72.700 | ... | ... | 0.576297 |
0.432325 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.600 | 1.900 | 73.700 | ... | ... | 0.583068 |
0.436809 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.600 | 1.900 | 74.700 | ... | ... | 0.589817 |
0.441274 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.600 | 1.900 | 75.700 | ... | ... | 0.596546 |
0.445721 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.600 | 1.900 | 76.700 | ... | ... | 0.603254 |
0.450149 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.600 | 1.900 | 77.700 | ... | ... | 0.609941 |
0.454559 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.600 | 1.900 | 78.700 | ... | ... | 0.616608 |
0.458951 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.600 | 1.900 | 79.700 | ... | ... | 0.623255 |
0.463326 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.600 | 1.900 | 80.700 | ... | ... | 0.629881 |
0.467682 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.600 | 1.900 | 81.700 | ... | ... | 0.636488 |
0.472021 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.600 | 1.900 | 82.700 | ... | ... | 0.643074 |
0.476338 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 85.600 | 1.900 | 83.700 | ... | ... | 0.64964 |
0.48064 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.600 | 1.900 | 84.700 | ... | ... | 0.656187 |
0.489193 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.600 | 1.900 | 86.700 | ... | ... | 0.669222 |
0.497679 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.600 | 1.900 | 88.700 | ... | ... | 0.68218 |
0.5061 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.600 | 1.900 | 90.700 | ... | ... | 0.695061 |
0.514456 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.600 | 1.900 | 92.700 | ... | ... | 0.707866 |
0.522749 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.600 | 1.900 | 94.700 | ... | ... | 0.720597 |
0.530979 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.600 | 1.900 | 96.700 | ... | ... | 0.733254 |
0.539143 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.600 | 1.900 | 98.700 | ... | ... | 0.745838 |
0.54724 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.600 | 1.900 | 100.700 | ... | ... | 0.75835 |
0.555276 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.600 | 1.900 | 102.700 | ... | ... | 0.770791 |
0.563255 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.600 | 1.900 | 104.700 | ... | ... | 0.783161 |
0.571179 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.600 | 1.900 | 106.700 | ... | ... | 0.795462 |
0.579051 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.600 | 1.900 | 108.700 | ... | ... | 0.807694 |
0.586867 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.600 | 1.900 | 110.700 | ... | ... | 0.819858 |
0.594629 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.600 | 1.900 | 112.700 | ... | ... | 0.831955 |
0.602336 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.600 | 1.900 | 114.700 | ... | ... | 0.843985 |
0.609987 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.600 | 1.900 | 116.700 | ... | ... | 0.85595 |
0.617577 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.600 | 1.900 | 118.700 | ... | ... | 0.86785 |
0.625116 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.600 | 1.900 | 120.700 | ... | ... | 0.879685 |
0.632604 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.600 | 1.900 | 122.700 | ... | ... | 0.891458 |
0.640042 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.600 | 1.900 | 124.700 | ... | ... | 0.903167 |
0.64743 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.600 | 1.900 | 126.700 | ... | ... | 0.914815 |
0.65477 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.600 | 1.900 | 128.700 | ... | ... | 0.926401 |
0.662062 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.600 | 1.900 | 130.700 | ... | ... | 0.937926 |
0.669307 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.600 | 1.900 | 132.700 | ... | ... | 0.949392 |
0.676505 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.600 | 1.900 | 134.700 | ... | ... | 0.960798 |
0.683659 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.600 | 1.900 | 136.700 | ... | ... | 0.972145 |
0.690763 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.600 | 1.900 | 138.700 | ... | ... | 0.983434 |
0.69782 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.600 | 1.900 | 140.700 | ... | ... | 0.994666 |
0.704833 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.600 | 1.900 | 142.700 | ... | ... | 1.00584 |
0.711801 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.600 | 1.900 | 144.700 | ... | ... | 1.016959 |
0.718727 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.600 | 1.900 | 146.700 | ... | ... | 1.028022 |
0.72561 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.600 | 1.900 | 148.700 | ... | ... | 1.039029 |
0.732451 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.600 | 1.900 | 150.700 | ... | ... | 1.049982 |
0.739251 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.600 | 1.900 | 152.700 | ... | ... | 1.060882 |
0.74601 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.600 | 1.900 | 154.700 | ... | ... | 1.071728 |
0.752728 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.600 | 1.900 | 156.700 | ... | ... | 1.082521 |
0.759406 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.600 | 1.900 | 158.700 | ... | ... | 1.093261 |
0.766045 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.600 | 1.900 | 160.700 | ... | ... | 1.10395 |
0.772642 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.600 | 1.900 | 162.700 | ... | ... | 1.114587 |
0.779194 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.600 | 1.900 | 164.700 | ... | ... | 1.125174 |
0.785708 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.600 | 1.900 | 166.700 | ... | ... | 1.13571 |
0.792185 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 170.600 | 1.900 | 168.700 | ... | ... | 1.146197 |
0.798624 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 172.600 | 1.900 | 170.700 | ... | ... | 1.156634 |
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.