Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.548907 | ... | ... | 138.700 | -0.675 | 138.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.033594 |
1.514146 | ... | ... | 136.700 | -0.675 | 136.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.011784 |
1.480028 | ... | ... | 134.700 | -0.675 | 134.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.990358 |
1.446531 | ... | ... | 132.700 | -0.675 | 132.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.969302 |
1.413633 | ... | ... | 130.700 | -0.675 | 130.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.948602 |
1.381311 | ... | ... | 128.700 | -0.675 | 128.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.928246 |
1.349547 | ... | ... | 126.700 | -0.675 | 126.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.908223 |
1.31832 | ... | ... | 124.700 | -0.675 | 124.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.888519 |
1.287614 | ... | ... | 122.700 | -0.675 | 122.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.869124 |
1.257411 | ... | ... | 120.700 | -0.675 | 120.025 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.850017 |
1.227694 | ... | ... | 118.700 | -0.675 | 118.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.831198 |
1.198449 | ... | ... | 116.700 | -0.675 | 116.025 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.812659 |
1.169659 | ... | ... | 114.700 | -0.675 | 114.025 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.79439 |
1.141312 | ... | ... | 112.700 | -0.675 | 112.025 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.776385 |
1.113392 | ... | ... | 110.700 | -0.675 | 110.025 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.758632 |
1.085887 | ... | ... | 108.700 | -0.675 | 108.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.741126 |
1.058786 | ... | ... | 106.700 | -0.675 | 106.025 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.723853 |
1.032077 | ... | ... | 104.700 | -0.675 | 104.025 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.706803 |
1.005747 | ... | ... | 102.700 | -0.675 | 102.025 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.689977 |
0.979787 | ... | ... | 100.700 | -0.675 | 100.025 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.673368 |
0.954186 | ... | ... | 98.700 | -0.675 | 98.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.65697 |
0.928935 | ... | ... | 96.700 | -0.675 | 96.025 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.64078 |
0.904022 | ... | ... | 94.700 | -0.675 | 94.025 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.62479 |
0.879441 | ... | ... | 92.700 | -0.675 | 92.025 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.608987 |
0.855181 | ... | ... | 90.700 | -0.675 | 90.025 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.593364 |
0.831234 | ... | ... | 88.700 | -0.675 | 88.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.577922 |
0.807593 | ... | ... | 86.700 | -0.675 | 86.025 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.562657 |
0.784249 | ... | ... | 84.700 | -0.675 | 84.025 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.547564 |
0.761195 | ... | ... | 82.700 | -0.675 | 82.025 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.532637 |
0.738424 | ... | ... | 80.700 | -0.675 | 80.025 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.517871 |
0.715928 | ... | ... | 78.700 | -0.675 | 78.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.503249 |
0.6937 | ... | ... | 76.700 | -0.675 | 76.025 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.48878 |
0.671735 | ... | ... | 74.700 | -0.675 | 74.025 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.474459 |
0.650026 | ... | ... | 72.700 | -0.675 | 72.025 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.460285 |
0.639266 | ... | ... | 71.700 | -0.675 | 71.025 | 177000 | 0.013 | 0 | 0.013 | ... | ... | 0.453253 |
0.628568 | ... | ... | 70.700 | -0.675 | 70.025 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.446254 |
0.617931 | ... | ... | 69.700 | -0.675 | 69.025 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.43929 |
0.607354 | ... | ... | 68.700 | -0.675 | 68.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.432355 |
0.596837 | ... | ... | 67.700 | -0.675 | 67.025 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.42545 |
0.586378 | ... | ... | 66.700 | -0.675 | 66.025 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.418577 |
0.575979 | ... | ... | 65.700 | -0.675 | 65.025 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.411736 |
0.565637 | ... | ... | 64.700 | -0.675 | 64.025 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.404926 |
0.555352 | ... | ... | 63.700 | -0.675 | 63.025 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.398148 |
0.545123 | ... | ... | 62.700 | -0.675 | 62.025 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.3914 |
0.53495 | ... | ... | 61.700 | -0.675 | 61.025 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.384681 |
0.524832 | ... | ... | 60.700 | -0.675 | 60.025 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.377993 |
0.514769 | ... | ... | 59.700 | -0.675 | 59.025 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.371333 |
0.50476 | ... | ... | 58.700 | -0.675 | 58.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.364696 |
0.494804 | ... | ... | 57.700 | -0.675 | 57.025 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.358086 |
0.484901 | ... | ... | 56.700 | -0.675 | 56.025 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.351507 |
0.47505 | ... | ... | 55.700 | -0.675 | 55.025 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.344956 |
0.465251 | ... | ... | 54.700 | -0.675 | 54.025 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.338431 |
0.455503 | ... | ... | 53.700 | -0.675 | 53.025 | 195000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.331932 |
0.445806 | ... | ... | 52.700 | -0.675 | 52.025 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.347439 |
0.436159 | ... | ... | 51.700 | -0.675 | 51.025 | 197000 | 0.025 | 0 | 0.025 | ... | ... | 0.34062 |
0.426561 | ... | ... | 50.700 | -0.675 | 50.025 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 0.333825 |
0.417013 | ... | ... | 49.700 | -0.675 | 49.025 | 199000 | 0.025 | 0 | 0.025 | ... | ... | 0.327056 |
0.407512 | ... | ... | 48.700 | -0.675 | 48.025 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 0.320311 |
0.39806 | ... | ... | 47.700 | -0.675 | 47.025 | 201000 | 0.025 | 0 | 0.025 | ... | ... | 0.31359 |
0.388655 | ... | ... | 46.700 | -0.675 | 46.025 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 0.306889 |
0.379298 | ... | ... | 45.700 | -0.675 | 45.025 | 203000 | 0.025 | 0 | 0.025 | ... | ... | 0.300206 |
0.369986 | ... | ... | 44.700 | -0.675 | 44.025 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 0.293546 |
0.360721 | ... | ... | 43.700 | -0.675 | 43.025 | 205000 | 0.025 | 0 | 0.025 | ... | ... | 0.286907 |
0.351502 | ... | ... | 42.700 | -0.675 | 42.025 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0.280291 |
0.342327 | ... | ... | 41.700 | -0.675 | 41.025 | 207000 | 0.025 | 0 | 0.025 | ... | ... | 0.273698 |
0.333198 | ... | ... | 40.700 | -0.675 | 40.025 | 208000 | 0.025 | 0 | 0.025 | ... | ... | 0.267125 |
0.324112 | ... | ... | 39.700 | -0.675 | 39.025 | 209000 | 0.025 | 0 | 0.025 | ... | ... | 0.260567 |
0.31507 | ... | ... | 38.700 | -0.675 | 38.025 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 0.254024 |
0.306072 | ... | ... | 37.700 | -0.675 | 37.025 | 211000 | 0.025 | 0 | 0.025 | ... | ... | 0.247499 |
0.297116 | ... | ... | 36.700 | -0.675 | 36.025 | 212000 | 0.025 | 0 | 0.025 | ... | ... | 0.240991 |
0.288203 | ... | ... | 35.700 | -0.675 | 35.025 | 213000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.2345 |
0.279332 | ... | ... | 34.700 | -0.675 | 34.025 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0.247782 |
0.270503 | ... | ... | 33.700 | -0.675 | 33.025 | 215000 | 0.050 | 0 | 0.050 | ... | ... | 0.240868 |
0.261715 | ... | ... | 32.700 | -0.675 | 32.025 | 216000 | 0.050 | 0 | 0.050 | ... | ... | 0.233965 |
0.261218 | ... | ... | 31.725 | -0.675 | 31.050 | 217000 | 0.050 | 0 | 0.050 | ... | ... | 0.227075 |
0.252475 | ... | ... | 30.725 | -0.675 | 30.050 | 218000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.220196 |
0.243772 | ... | ... | 29.725 | -0.675 | 29.050 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0.225475 |
0.235108 | ... | ... | 28.725 | -0.675 | 28.050 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.218307 |
0.226483 | ... | ... | 27.725 | -0.675 | 27.050 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.211147 |
0.224928 | ... | ... | 26.750 | -0.675 | 26.075 | 222000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.203992 |
0.216312 | ... | ... | 25.750 | -0.675 | 25.075 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.205569 |
0.20773 | ... | ... | 24.750 | -0.675 | 24.075 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.198177 |
0.205249 | ... | ... | 23.775 | -0.675 | 23.100 | 225000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 0.190784 |
0.196649 | ... | ... | 22.775 | -0.675 | 22.100 | 226000 | 0.125 | 0 | 0.125 | ... | ... | 0.190208 |
0.193406 | ... | ... | 21.800 | -0.675 | 21.125 | 227000 | 0.150 | 0 | 0.150 | 0.150 | 0.125 | 0.188452 |
0.18957 | ... | ... | 20.800 | -0.650 | 20.150 | 228000 | 0.150 | 0 | 0.150 | ... | ... | 0.180656 |
0.180854 | ... | ... | 19.825 | -0.675 | 19.150 | 229000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | 0.177821 |
0.176423 | ... | ... | 18.850 | -0.675 | 18.175 | 230000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0.174265 |
0.171535 | ... | ... | 17.875 | -0.675 | 17.200 | 231000 | 0.225 | 0 | 0.225 | ... | ... | 0.170101 |
0.169638 | ... | ... | 16.925 | -0.675 | 16.250 | 232000 | 0.250 | 0 | 0.250 | 0.225 | 0.225 | 0.165408 |
0.163708 | ... | ... | 15.950 | -0.675 | 15.275 | 233000 | 0.300 | 0 | 0.300 | 0.275 | 0.275 | 0.163412 |
0.160273 | ... | ... | 15 | -0.675 | 14.325 | 234000 | 0.325 | 0 | 0.325 | ... | ... | 0.157572 |
0.158258 | ... | ... | 14.525 | -0.675 | 13.850 | 234500 | 0.350 | 0 | 0.350 | ... | ... | 0.155882 |
0.156063 | ... | ... | 14.050 | -0.675 | 13.375 | 235000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.15398 |
0.153699 | ... | ... | 13.575 | -0.675 | 12.900 | 235500 | 0.425 | 0 | 0.425 | ... | ... | 0.154306 |
0.15345 | ... | ... | 13.100 | -0.650 | 12.450 | 236000 | 0.450 | 0 | 0.450 | 0.450 | 0.425 | 0.151913 |
0.150676 | ... | ... | 12.650 | -0.675 | 11.975 | 236500 | 0.475 | 0 | 0.475 | ... | ... | 0.149354 |
0.149817 | ... | ... | 12.175 | -0.650 | 11.525 | 237000 | 0.525 | 0 | 0.525 | 0.500 | 0.500 | 0.148716 |
0.146686 | ... | ... | 11.725 | -0.675 | 11.050 | 237500 | 0.550 | 0 | 0.550 | ... | ... | 0.145763 |
0.1453 | ... | ... | 11.275 | -0.675 | 10.600 | 238000 | 0.600 | 0 | 0.600 | 0.600 | 0.525 | 0.144555 |
0.143626 | ... | ... | 10.825 | -0.675 | 10.150 | 238500 | 0.650 | 0 | 0.650 | ... | ... | 0.143042 |
0.141684 | ... | ... | 10.375 | -0.675 | 9.700 | 239000 | 0.700 | 0 | 0.700 | ... | ... | 0.141244 |
0.141103 | ... | ... | 9.925 | -0.650 | 9.275 | 239500 | 0.775 | 0.025 | 0.750 | ... | ... | 0.140799 |
0.140135 | 10 | 10 | 9.500 | -0.650 | 8.850 | 240000 | 0.825 | 0 | 0.825 | 0.900 | 0.725 | 0.138414 |
0.138812 | ... | ... | 9.075 | -0.650 | 8.425 | 240500 | 0.900 | 0 | 0.900 | ... | ... | 0.137272 |
0.137157 | ... | ... | 8.650 | -0.650 | 8 | 241000 | 1 | 0.025 | 0.975 | 1.075 | 1.025 | 0.137185 |
0.13653 | ... | ... | 8.225 | -0.625 | 7.600 | 241500 | 1.075 | 0.025 | 1.050 | ... | ... | 0.135308 |
0.13421 | 7.825 | 7.750 | 7.825 | -0.650 | 7.175 | 242000 | 1.175 | 0.025 | 1.150 | 1.250 | 1 | 0.134416 |
0.134088 | ... | ... | 7.425 | -0.625 | 6.800 | 242500 | 1.275 | 0.025 | 1.250 | 1 | 1 | 0.133131 |
0.133511 | ... | ... | 7.025 | -0.600 | 6.425 | 243000 | 1.400 | 0.050 | 1.350 | ... | ... | 0.132673 |
0.132508 | ... | ... | 6.650 | -0.600 | 6.050 | 243500 | 1.525 | 0.050 | 1.475 | ... | ... | 0.131778 |
0.131099 | 6.250 | 6.250 | 6.275 | -0.600 | 5.675 | 244000 | 1.675 | 0.075 | 1.600 | 1.650 | 1.650 | 0.131591 |
0.13039 | ... | ... | 5.925 | -0.600 | 5.325 | 244500 | 1.825 | 0.100 | 1.725 | ... | ... | 0.130944 |
0.130306 | 5.500 | 5.500 | 5.575 | -0.575 | 5 | 245000 | 1.975 | 0.100 | 1.875 | 1.900 | 1.725 | 0.129857 |
0.128708 | ... | ... | 5.225 | -0.575 | 4.650 | 245500 | 2.150 | 0.125 | 2.025 | ... | ... | 0.129383 |
0.128738 | 5.375 | 4.750 | 4.900 | -0.550 | 4.350 | 246000 | 2.325 | 0.125 | 2.200 | 2.325 | 2.325 | 0.128449 |
0.127277 | ... | ... | 4.575 | -0.550 | 4.025 | 246500 | 2.525 | 0.150 | 2.375 | ... | ... | 0.128072 |
0.127364 | 4 | 4 | 4.275 | -0.525 | 3.750 | 247000 | 2.725 | 0.150 | 2.575 | 2.950 | 2.700 | 0.127221 |
0.126964 | ... | ... | 3.975 | -0.500 | 3.475 | 247500 | 2.950 | 0.175 | 2.775 | 3.150 | 2.275 | 0.126891 |
0.12608 | ... | ... | 3.700 | -0.500 | 3.200 | 248000 | 3.175 | 0.175 | 3 | 3.250 | 2.725 | 0.126077 |
0.125698 | ... | ... | 3.425 | -0.475 | 2.950 | 248500 | 3.425 | 0.200 | 3.225 | 3 | 2.925 | 0.125764 |
0.125816 | 3.375 | 3.250 | 3.175 | -0.450 | 2.725 | 249000 | 3.700 | 0.225 | 3.475 | ... | ... | 0.125951 |
0.125444 | 3 | 3 | 2.925 | -0.425 | 2.500 | 249500 | 3.975 | 0.250 | 3.725 | ... | ... | 0.12565 |
0.125587 | 3 | 2 | 2.700 | -0.400 | 2.300 | 250000 | 4.250 | 0.250 | 4 | 3.575 | 3.575 | 0.124852 |
0.125242 | 2.400 | 2.100 | 2.500 | -0.400 | 2.100 | 250500 | 4.575 | 0.300 | 4.275 | ... | ... | 0.125599 |
0.125444 | 2.450 | 2.425 | 2.300 | -0.375 | 1.925 | 251000 | 4.875 | 0.300 | 4.575 | ... | ... | 0.124828 |
0.125161 | ... | ... | 2.100 | -0.350 | 1.750 | 251500 | 5.225 | 0.325 | 4.900 | ... | ... | 0.125684 |
0.12548 | 1.900 | 1.575 | 1.925 | -0.325 | 1.600 | 252000 | 5.575 | 0.350 | 5.225 | ... | ... | 0.126094 |
0.125326 | ... | ... | 1.775 | -0.325 | 1.450 | 252500 | 5.925 | 0.375 | 5.550 | ... | ... | 0.126039 |
0.125853 | 1.625 | 1.625 | 1.625 | -0.300 | 1.325 | 253000 | 6.275 | 0.375 | 5.900 | ... | ... | 0.125491 |
0.125928 | ... | ... | 1.475 | -0.275 | 1.200 | 253500 | 6.675 | 0.425 | 6.250 | 6.350 | 6.350 | 0.126866 |
0.126801 | 1.450 | 1.025 | 1.350 | -0.250 | 1.100 | 254000 | 7.050 | 0.425 | 6.625 | ... | ... | 0.126587 |
0.127265 | ... | ... | 1.225 | -0.225 | 1 | 254500 | 7.450 | 0.425 | 7.025 | ... | ... | 0.127135 |
0.12729 | 1.100 | 0.875 | 1.125 | -0.225 | 0.900 | 255000 | 7.850 | 0.450 | 7.400 | ... | ... | 0.127252 |
0.126833 | ... | ... | 1.025 | -0.225 | 0.800 | 255500 | 8.275 | 0.475 | 7.800 | ... | ... | 0.128366 |
0.127399 | 0.725 | 0.725 | 0.950 | -0.225 | 0.725 | 256000 | 8.700 | 0.475 | 8.225 | ... | ... | 0.129119 |
0.129187 | ... | ... | 0.850 | -0.175 | 0.675 | 256500 | 9.125 | 0.500 | 8.625 | ... | ... | 0.129483 |
0.12898 | ... | ... | 0.775 | -0.175 | 0.600 | 257000 | 9.550 | 0.500 | 9.050 | ... | ... | 0.129416 |
0.13011 | ... | ... | 0.725 | -0.175 | 0.550 | 257500 | 10 | 0.500 | 9.500 | ... | ... | 0.130696 |
0.130914 | 0.525 | 0.525 | 0.650 | -0.150 | 0.500 | 258000 | 10.450 | 0.525 | 9.925 | ... | ... | 0.131668 |
0.131361 | ... | ... | 0.475 | -0.025 | 0.450 | 258500 | 10.900 | ... | ... | ... | ... | 0.132307 |
0.13359 | ... | ... | 0.550 | -0.125 | 0.425 | 259000 | 11.375 | 0.550 | 10.825 | ... | ... | 0.134724 |
0.133354 | ... | ... | 0.400 | -0.025 | 0.375 | 259500 | 11.825 | ... | ... | ... | ... | 0.134734 |
0.135103 | 0.400 | 0.400 | 0.475 | -0.125 | 0.350 | 260000 | 12.300 | 0.575 | 11.725 | ... | ... | 0.136719 |
0.136642 | ... | ... | ... | ... | 0.325 | 260500 | 12.775 | ... | ... | ... | ... | 0.13852 |
0.137959 | ... | ... | 0.400 | -0.100 | 0.300 | 261000 | 13.250 | 0.600 | 12.650 | ... | ... | 0.14013 |
0.139844 | 0.275 | 0.275 | 0.325 | -0.075 | 0.250 | 262000 | 14.200 | 0.600 | 13.600 | ... | ... | 0.142713 |
0.144022 | ... | ... | 0.300 | -0.075 | 0.225 | 263000 | 15.175 | 0.625 | 14.550 | ... | ... | 0.147597 |
0.147671 | ... | ... | 0.250 | -0.050 | 0.200 | 264000 | 16.125 | 0.625 | 15.500 | ... | ... | 0.148516 |
0.150728 | ... | ... | 0.225 | -0.050 | 0.175 | 265000 | 17.100 | 0.625 | 16.475 | ... | ... | 0.152232 |
0.153104 | ... | ... | 0.200 | -0.050 | 0.150 | 266000 | 18.075 | 0.625 | 17.450 | ... | ... | 0.155418 |
0.154659 | ... | ... | 0.175 | -0.050 | 0.125 | 267000 | 19.075 | 0.650 | 18.425 | ... | ... | 0.162755 |
0.16107 | ... | ... | 0.150 | -0.025 | 0.125 | 268000 | 20.050 | 0.650 | 19.400 | ... | ... | 0.165223 |
0.161349 | ... | ... | 0.125 | -0.025 | 0.100 | 269000 | 21.050 | 0.650 | 20.400 | ... | ... | 0.172404 |
0.167469 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 270000 | 22.025 | 0.650 | 21.375 | ... | ... | 0.174078 |
0.166034 | ... | ... | 0.100 | -0.025 | 0.075 | 271000 | 23.025 | 0.650 | 22.375 | ... | ... | 0.181132 |
0.171848 | ... | ... | 0.100 | -0.025 | 0.075 | 272000 | 24 | 0.650 | 23.350 | ... | ... | 0.181897 |
0.177613 | ... | ... | 0.100 | -0.025 | 0.075 | 273000 | 25 | 0.650 | 24.350 | ... | ... | 0.188853 |
0.173244 | ... | ... | 0.075 | -0.025 | 0.050 | 274000 | 26 | 0.675 | 25.325 | ... | ... | 0.195783 |
0.178677 | ... | ... | 0.075 | -0.025 | 0.050 | 275000 | 27 | 0.675 | 26.325 | ... | ... | 0.202686 |
0.184069 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 27.975 | 0.650 | 27.325 | ... | ... | 0.202296 |
0.189421 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 28.975 | 0.650 | 28.325 | ... | ... | 0.209143 |
0.194733 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 29.975 | 0.675 | 29.300 | ... | ... | 0.215967 |
0.183807 | ... | ... | 0.050 | -0.025 | 0.025 | 279000 | 30.975 | 0.675 | 30.300 | ... | ... | 0.222765 |
0.188709 | ... | ... | 0.050 | -0.025 | 0.025 | 280000 | 31.975 | 0.675 | 31.300 | ... | ... | 0.22954 |
0.19358 | ... | ... | 0.050 | -0.025 | 0.025 | 281000 | 32.975 | 0.675 | 32.300 | ... | ... | 0.23629 |
0.19842 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 33.975 | 0.675 | 33.300 | ... | ... | 0.243017 |
0.203227 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 34.975 | 0.675 | 34.300 | ... | ... | 0.24972 |
0.208004 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 35.975 | 0.675 | 35.300 | ... | ... | 0.2564 |
0.212753 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 36.975 | 0.675 | 36.300 | ... | ... | 0.263057 |
0.217473 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 37.975 | 0.675 | 37.300 | ... | ... | 0.26969 |
0.222165 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 38.975 | 0.675 | 38.300 | ... | ... | 0.2763 |
0.226829 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 39.975 | 0.675 | 39.300 | ... | ... | 0.282888 |
0.216282 | ... | ... | 0.025 | -0.012 | 0.013 | 289000 | 40.975 | 0.675 | 40.300 | ... | ... | 0.289453 |
0.220647 | ... | ... | 0.025 | -0.012 | 0.013 | 290000 | 41.975 | 0.675 | 41.300 | ... | ... | 0.295995 |
0.224988 | ... | ... | 0.025 | -0.012 | 0.013 | 291000 | 42.975 | 0.675 | 42.300 | ... | ... | 0.302515 |
0.2293 | ... | ... | 0.025 | -0.012 | 0.013 | 292000 | 43.975 | 0.675 | 43.300 | ... | ... | 0.309013 |
0.233589 | ... | ... | 0.025 | -0.012 | 0.013 | 293000 | 44.975 | 0.675 | 44.300 | ... | ... | 0.315489 |
0.237859 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 45.975 | 0.675 | 45.300 | ... | ... | 0.321943 |
0.242108 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 46.975 | 0.675 | 46.300 | ... | ... | 0.328375 |
0.246335 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 47.975 | 0.675 | 47.300 | ... | ... | 0.334786 |
0.25054 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 48.975 | 0.675 | 48.300 | ... | ... | 0.341175 |
0.254724 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 49.975 | 0.675 | 49.300 | ... | ... | 0.347543 |
0.258887 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 50.975 | 0.675 | 50.300 | ... | ... | 0.35389 |
0.263023 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 51.975 | 0.675 | 51.300 | ... | ... | 0.360216 |
0.267137 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 52.975 | 0.675 | 52.300 | ... | ... | 0.366521 |
0.271232 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 53.975 | 0.675 | 53.300 | ... | ... | 0.372806 |
0.275307 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 54.975 | 0.675 | 54.300 | ... | ... | 0.37907 |
0.279367 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 55.975 | 0.675 | 55.300 | ... | ... | 0.385313 |
0.283409 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 56.975 | 0.675 | 56.300 | ... | ... | 0.391537 |
0.287431 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 57.975 | 0.675 | 57.300 | ... | ... | 0.39774 |
0.291435 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 58.975 | 0.675 | 58.300 | ... | ... | 0.403923 |
0.29542 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 59.975 | 0.675 | 59.300 | ... | ... | 0.410086 |
0.299385 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 60.975 | 0.675 | 60.300 | ... | ... | 0.41623 |
0.303327 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 61.975 | 0.675 | 61.300 | ... | ... | 0.422354 |
0.30725 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 62.975 | 0.675 | 62.300 | ... | ... | 0.428458 |
0.311157 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 63.975 | 0.675 | 63.300 | ... | ... | 0.434544 |
0.315045 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 64.975 | 0.675 | 64.300 | ... | ... | 0.44061 |
0.318917 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 65.975 | 0.675 | 65.300 | ... | ... | 0.446657 |
0.322772 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 66.975 | 0.675 | 66.300 | ... | ... | 0.452685 |
0.32661 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 67.975 | 0.675 | 67.300 | ... | ... | 0.458694 |
0.330435 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 68.975 | 0.675 | 68.300 | ... | ... | 0.464684 |
0.334244 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 69.975 | 0.675 | 69.300 | ... | ... | 0.470656 |
0.338037 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 70.975 | 0.675 | 70.300 | ... | ... | 0.476609 |
0.341813 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 71.975 | 0.675 | 71.300 | ... | ... | 0.482545 |
0.345567 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 72.975 | 0.675 | 72.300 | ... | ... | 0.488461 |
0.349306 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 73.975 | 0.675 | 73.300 | ... | ... | 0.49436 |
0.353029 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 74.975 | 0.675 | 74.300 | ... | ... | 0.500241 |
0.356736 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 75.975 | 0.675 | 75.300 | ... | ... | 0.506104 |
0.360428 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 76.975 | 0.675 | 76.300 | ... | ... | 0.511949 |
0.364105 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 77.975 | 0.675 | 77.300 | ... | ... | 0.517776 |
0.367767 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 78.975 | 0.675 | 78.300 | ... | ... | 0.523586 |
0.371414 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 79.975 | 0.675 | 79.300 | ... | ... | 0.529379 |
0.378665 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 81.975 | 0.675 | 81.300 | ... | ... | 0.540911 |
0.385857 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 83.975 | 0.675 | 83.300 | ... | ... | 0.552376 |
0.392991 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 85.975 | 0.675 | 85.300 | ... | ... | 0.563772 |
0.400067 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 87.975 | 0.675 | 87.300 | ... | ... | 0.575102 |
0.407089 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 89.975 | 0.675 | 89.300 | ... | ... | 0.586366 |
0.414056 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 91.975 | 0.675 | 91.300 | ... | ... | 0.597565 |
0.420971 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 93.975 | 0.675 | 93.300 | ... | ... | 0.608699 |
0.427835 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 95.975 | 0.675 | 95.300 | ... | ... | 0.619769 |
0.434647 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 97.975 | 0.675 | 97.300 | ... | ... | 0.630777 |
0.441409 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 99.975 | 0.675 | 99.300 | ... | ... | 0.641722 |
0.448114 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 101.975 | 0.675 | 101.300 | ... | ... | 0.652606 |
0.454767 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 103.975 | 0.675 | 103.300 | ... | ... | 0.663429 |
0.461373 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 105.975 | 0.675 | 105.300 | ... | ... | 0.674192 |
0.467935 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 107.975 | 0.675 | 107.300 | ... | ... | 0.684895 |
0.474454 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 109.975 | 0.675 | 109.300 | ... | ... | 0.69554 |
0.480928 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 111.975 | 0.675 | 111.300 | ... | ... | 0.706127 |
0.487357 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 113.975 | 0.675 | 113.300 | ... | ... | 0.716657 |
0.493741 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 115.975 | 0.675 | 115.300 | ... | ... | 0.727129 |
0.500083 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 117.975 | 0.675 | 117.300 | ... | ... | 0.737546 |
0.506374 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 119.975 | 0.675 | 119.300 | ... | ... | 0.747907 |
0.512621 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 121.975 | 0.675 | 121.300 | ... | ... | 0.758213 |
0.518826 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 123.975 | 0.675 | 123.300 | ... | ... | 0.768464 |
0.52499 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 125.975 | 0.675 | 125.300 | ... | ... | 0.778663 |
0.531113 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 127.975 | 0.675 | 127.300 | ... | ... | 0.788808 |
0.537197 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 129.975 | 0.675 | 129.300 | ... | ... | 0.7989 |
0.543241 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 131.975 | 0.675 | 131.300 | ... | ... | 0.808941 |
0.549247 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 133.975 | 0.675 | 133.300 | ... | ... | 0.81893 |
0.555215 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 135.975 | 0.675 | 135.300 | ... | ... | 0.828869 |
0.561148 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 137.975 | 0.675 | 137.300 | ... | ... | 0.838757 |
0.567044 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 139.975 | 0.675 | 139.300 | ... | ... | 0.848595 |
0.572896 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 141.975 | 0.675 | 141.300 | ... | ... | 0.858385 |
0.578712 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 143.975 | 0.675 | 143.300 | ... | ... | 0.868125 |
0.584492 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 145.975 | 0.675 | 145.300 | ... | ... | 0.877817 |
0.590236 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 147.975 | 0.675 | 147.300 | ... | ... | 0.887462 |
0.595946 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 149.975 | 0.675 | 149.300 | ... | ... | 0.897059 |
0.601621 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 151.975 | 0.675 | 151.300 | ... | ... | 0.90661 |
0.607262 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 153.975 | 0.675 | 153.300 | ... | ... | 0.916114 |
0.61287 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 155.975 | 0.675 | 155.300 | ... | ... | 0.925573 |
0.618445 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 157.975 | 0.675 | 157.300 | ... | ... | 0.934986 |
0.623987 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 159.975 | 0.675 | 159.300 | ... | ... | 0.944354 |
0.629496 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 161.975 | 0.675 | 161.300 | ... | ... | 0.953678 |
0.634973 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 163.975 | 0.675 | 163.300 | ... | ... | 0.962958 |
0.640415 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 165.975 | 0.675 | 165.300 | ... | ... | 0.972194 |
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.