Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.179371 | ... | ... | 191.150 | 1 | 192.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.64407 |
1.158333 | ... | ... | 189.150 | 1 | 190.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.633311 |
1.137671 | ... | ... | 187.150 | 1 | 188.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.622731 |
1.11737 | ... | ... | 185.150 | 1 | 186.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.612325 |
1.097419 | ... | ... | 183.150 | 1 | 184.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.602085 |
1.077807 | ... | ... | 181.150 | 1 | 182.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.592008 |
1.05852 | ... | ... | 179.150 | 1 | 180.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.582088 |
1.03955 | ... | ... | 177.150 | 1 | 178.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.572319 |
1.020886 | ... | ... | 175.150 | 1 | 176.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.562698 |
1.002517 | ... | ... | 173.150 | 1 | 174.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.553219 |
0.984435 | ... | ... | 171.150 | 1 | 172.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.543878 |
0.966631 | ... | ... | 169.150 | 1 | 170.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.534667 |
0.949097 | ... | ... | 167.150 | 1 | 168.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.525584 |
0.931823 | ... | ... | 165.150 | 1 | 166.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.516627 |
0.914802 | ... | ... | 163.150 | 1 | 164.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.507793 |
0.898028 | ... | ... | 161.150 | 1 | 162.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.499077 |
0.881493 | ... | ... | 159.150 | 1 | 160.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.490478 |
0.86519 | ... | ... | 157.150 | 1 | 158.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.481991 |
0.849112 | ... | ... | 155.150 | 1 | 156.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.473613 |
0.833255 | ... | ... | 153.150 | 1 | 154.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.465341 |
0.817611 | ... | ... | 151.150 | 1 | 152.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.457173 |
0.802175 | ... | ... | 149.150 | 1 | 150.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.449102 |
0.786941 | ... | ... | 147.150 | 1 | 148.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.441127 |
0.771904 | ... | ... | 145.150 | 1 | 146.150 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0.458406 |
0.757059 | ... | ... | 143.150 | 1 | 144.150 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0.450213 |
0.742401 | ... | ... | 141.150 | 1 | 142.150 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0.442114 |
0.727925 | ... | ... | 139.150 | 1 | 140.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.434109 |
0.713627 | ... | ... | 137.150 | 1 | 138.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.426193 |
0.699502 | ... | ... | 135.150 | 1 | 136.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.418364 |
0.685546 | ... | ... | 133.150 | 1 | 134.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.410618 |
0.671756 | ... | ... | 131.150 | 1 | 132.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.402956 |
0.658127 | ... | ... | 129.150 | 1 | 130.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.395375 |
0.644655 | ... | ... | 127.150 | 1 | 128.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.387874 |
0.631336 | ... | ... | 125.150 | 1 | 126.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.380451 |
0.618168 | ... | ... | 123.150 | 1 | 124.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.373104 |
0.605147 | ... | ... | 121.150 | 1 | 122.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.36583 |
0.59227 | ... | ... | 119.150 | 1 | 120.150 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0.358629 |
0.579532 | ... | ... | 117.150 | 1 | 118.150 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0.351494 |
0.566932 | ... | ... | 115.150 | 1 | 116.150 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0.344427 |
0.554466 | ... | ... | 113.150 | 1 | 114.150 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.337427 |
0.542131 | ... | ... | 111.150 | 1 | 112.150 | 198000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.353915 |
0.529925 | ... | ... | 109.150 | 1 | 110.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0.34662 |
0.517845 | ... | ... | 107.150 | 1 | 108.150 | 202000 | 0.050 | 0 | 0.050 | ... | ... | 0.339391 |
0.505888 | ... | ... | 105.150 | 1 | 106.150 | 204000 | 0.050 | 0 | 0.050 | ... | ... | 0.332226 |
0.494052 | ... | ... | 103.150 | 1 | 104.150 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 0.325123 |
0.482334 | ... | ... | 101.150 | 1 | 102.150 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0.318082 |
0.476519 | ... | ... | 100.150 | 1 | 101.150 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0.314584 |
0.470732 | ... | ... | 99.150 | 1 | 100.150 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0.311101 |
0.464974 | ... | ... | 98.150 | 1 | 99.150 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0.307632 |
0.459243 | ... | ... | 97.150 | 1 | 98.150 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0.304175 |
0.453541 | ... | ... | 96.150 | 1 | 97.150 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0.300734 |
0.447866 | ... | ... | 95.150 | 1 | 96.150 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0.297306 |
0.442218 | ... | ... | 94.150 | 1 | 95.150 | 215000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.307371 |
0.436597 | ... | ... | 93.150 | 1 | 94.150 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0.303839 |
0.431003 | ... | ... | 92.150 | 1 | 93.150 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0.300321 |
0.425436 | ... | ... | 91.150 | 1 | 92.150 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0.296817 |
0.419895 | ... | ... | 90.150 | 1 | 91.150 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0.293326 |
0.414379 | ... | ... | 89.150 | 1 | 90.150 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0.289849 |
0.40889 | ... | ... | 88.150 | 1 | 89.150 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.286385 |
0.403426 | ... | ... | 87.150 | 1 | 88.150 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0.282932 |
0.397987 | ... | ... | 86.150 | 1 | 87.150 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.289233 |
0.392573 | ... | ... | 85.150 | 1 | 86.150 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.285707 |
0.387184 | ... | ... | 84.150 | 1 | 85.150 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0.282194 |
0.381819 | ... | ... | 83.150 | 1 | 84.150 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 0.278693 |
0.376479 | ... | ... | 82.150 | 1 | 83.150 | 227000 | 0.100 | 0 | 0.100 | ... | ... | 0.275204 |
0.371163 | ... | ... | 81.150 | 1 | 82.150 | 228000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | 0.271727 |
0.365871 | ... | ... | 80.150 | 1 | 81.150 | 229000 | 0.125 | 0 | 0.125 | ... | ... | 0.275928 |
0.360602 | ... | ... | 79.150 | 1 | 80.150 | 230000 | 0.125 | 0 | 0.125 | ... | ... | 0.272394 |
0.355357 | ... | ... | 78.150 | 1 | 79.150 | 231000 | 0.125 | 0 | 0.125 | ... | ... | 0.268873 |
0.350135 | ... | ... | 77.150 | 1 | 78.150 | 232000 | 0.125 | 0 | 0.125 | ... | ... | 0.265363 |
0.344936 | ... | ... | 76.150 | 1 | 77.150 | 233000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.268261 |
0.339759 | ... | ... | 75.150 | 1 | 76.150 | 234000 | 0.150 | 0 | 0.150 | ... | ... | 0.264704 |
0.334606 | ... | ... | 74.150 | 1 | 75.150 | 235000 | 0.150 | 0 | 0.150 | ... | ... | 0.261158 |
0.329474 | ... | ... | 73.150 | 1 | 74.150 | 236000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.257623 |
0.324365 | ... | ... | 72.150 | 1 | 73.150 | 237000 | 0.175 | 0 | 0.175 | ... | ... | 0.259568 |
0.319278 | ... | ... | 71.150 | 1 | 72.150 | 238000 | 0.175 | 0 | 0.175 | ... | ... | 0.255993 |
0.314213 | ... | ... | 70.150 | 1 | 71.150 | 239000 | 0.175 | 0 | 0.175 | ... | ... | 0.25243 |
0.309169 | ... | ... | 69.150 | 1 | 70.150 | 240000 | 0.200 | 0 | 0.200 | ... | ... | 0.253686 |
0.304147 | ... | ... | 68.150 | 1 | 69.150 | 241000 | 0.200 | 0 | 0.200 | ... | ... | 0.250088 |
0.301325 | ... | ... | 67.150 | 1.025 | 68.175 | 242000 | 0.225 | 0.025 | 0.200 | 0.225 | 0.225 | 0.250832 |
0.296341 | ... | ... | 66.175 | 1 | 67.175 | 243000 | 0.225 | 0 | 0.225 | ... | ... | 0.247205 |
0.291377 | ... | ... | 65.175 | 1 | 66.175 | 244000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | 0.243589 |
0.286433 | ... | ... | 64.175 | 1 | 65.175 | 245000 | 0.250 | 0 | 0.250 | ... | ... | 0.243874 |
0.283622 | ... | ... | 63.175 | 1.025 | 64.200 | 246000 | 0.250 | 0 | 0.250 | ... | ... | 0.240231 |
0.278715 | ... | ... | 62.200 | 1 | 63.200 | 247000 | 0.275 | 0.025 | 0.250 | ... | ... | 0.240164 |
0.273827 | ... | ... | 61.200 | 1 | 62.200 | 248000 | 0.275 | 0 | 0.275 | ... | ... | 0.236496 |
0.271008 | ... | ... | 60.225 | 1 | 61.225 | 249000 | 0.300 | 0 | 0.300 | ... | ... | 0.236127 |
0.266155 | ... | ... | 59.225 | 1 | 60.225 | 250000 | 0.300 | 0 | 0.300 | 0.350 | 0.350 | 0.232437 |
0.263313 | ... | ... | 58.250 | 1 | 59.250 | 251000 | 0.325 | 0 | 0.325 | ... | ... | 0.231804 |
0.258492 | ... | ... | 57.250 | 1 | 58.250 | 252000 | 0.350 | 0.025 | 0.325 | 0.375 | 0.375 | 0.230966 |
0.255626 | ... | ... | 56.275 | 1 | 57.275 | 253000 | 0.350 | 0 | 0.350 | ... | ... | 0.227227 |
0.250836 | ... | ... | 55.275 | 1 | 56.275 | 254000 | 0.375 | 0 | 0.375 | ... | ... | 0.22618 |
0.247946 | ... | ... | 54.300 | 1 | 55.300 | 255000 | 0.400 | 0 | 0.400 | ... | ... | 0.224969 |
0.245021 | 52.500 | 52.500 | 53.325 | 1 | 54.325 | 256000 | 0.425 | 0 | 0.425 | 0.450 | 0.450 | 0.22361 |
0.242061 | ... | ... | 52.350 | 1 | 53.350 | 257000 | 0.450 | 0.025 | 0.425 | ... | ... | 0.222114 |
0.239068 | 50.600 | 50.600 | 51.375 | 1 | 52.375 | 258000 | 0.450 | 0 | 0.450 | ... | ... | 0.218286 |
0.236042 | ... | ... | 50.400 | 1 | 51.400 | 259000 | 0.475 | 0 | 0.475 | ... | ... | 0.216643 |
0.232983 | ... | ... | 49.425 | 1 | 50.425 | 260000 | 0.500 | 0 | 0.500 | 0.550 | 0.500 | 0.214886 |
0.229893 | ... | ... | 48.450 | 1 | 49.450 | 261000 | 0.550 | 0 | 0.550 | ... | ... | 0.214972 |
0.226772 | ... | ... | 47.475 | 1 | 48.475 | 262000 | 0.575 | 0 | 0.575 | ... | ... | 0.212934 |
0.22362 | ... | ... | 46.500 | 1 | 47.500 | 263000 | 0.600 | 0 | 0.600 | ... | ... | 0.210806 |
0.220439 | ... | ... | 45.550 | 0.975 | 46.525 | 264000 | 0.625 | 0 | 0.625 | 0.600 | 0.600 | 0.208595 |
0.218684 | ... | ... | 44.575 | 1 | 45.575 | 265000 | 0.675 | 0 | 0.675 | ... | ... | 0.207951 |
0.21541 | ... | ... | 43.625 | 0.975 | 44.600 | 266000 | 0.700 | 0 | 0.700 | ... | ... | 0.20553 |
0.213481 | ... | ... | 42.650 | 1 | 43.650 | 267000 | 0.750 | 0 | 0.750 | ... | ... | 0.204553 |
0.211444 | ... | ... | 41.700 | 1 | 42.700 | 268000 | 0.775 | 0 | 0.775 | 0.800 | 0.750 | 0.201947 |
0.208027 | ... | ... | 40.750 | 0.975 | 41.725 | 269000 | 0.825 | 0 | 0.825 | ... | ... | 0.20068 |
0.205836 | 39 | 39 | 39.800 | 0.975 | 40.775 | 270000 | 0.875 | 0 | 0.875 | 0.925 | 0.900 | 0.199251 |
0.20355 | ... | ... | 38.850 | 0.975 | 39.825 | 271000 | 0.925 | 0 | 0.925 | ... | ... | 0.197672 |
0.202332 | ... | ... | 37.900 | 1 | 38.900 | 272000 | 0.975 | 0 | 0.975 | 1 | 1 | 0.195952 |
0.199833 | ... | ... | 36.950 | 1 | 37.950 | 273000 | 1.025 | 0 | 1.025 | ... | ... | 0.194102 |
0.19725 | ... | ... | 36.025 | 0.975 | 37 | 274000 | 1.075 | -0.025 | 1.100 | 1.100 | 1.100 | 0.192126 |
0.195638 | ... | ... | 35.075 | 1 | 36.075 | 275000 | 1.150 | 0 | 1.150 | 1.125 | 1.125 | 0.191126 |
0.193879 | 34.250 | 34.250 | 34.150 | 1 | 35.150 | 276000 | 1.225 | 0 | 1.225 | 1.225 | 1.200 | 0.18993 |
0.191983 | ... | ... | 33.225 | 1 | 34.225 | 277000 | 1.275 | -0.025 | 1.300 | ... | ... | 0.187549 |
0.189955 | ... | ... | 32.300 | 1 | 33.300 | 278000 | 1.350 | -0.025 | 1.375 | ... | ... | 0.186042 |
0.188707 | ... | ... | 31.400 | 1 | 32.400 | 279000 | 1.450 | 0 | 1.450 | 1.450 | 1.450 | 0.1853 |
0.186406 | 31.500 | 30 | 30.500 | 0.975 | 31.475 | 280000 | 1.525 | 0 | 1.525 | 1.700 | 1.500 | 0.183445 |
0.184836 | ... | ... | 29.600 | 0.975 | 30.575 | 281000 | 1.625 | 0 | 1.625 | ... | ... | 0.182307 |
0.183988 | ... | ... | 29.150 | 0.975 | 30.125 | 281500 | 1.675 | 0 | 1.675 | ... | ... | 0.181663 |
0.183102 | ... | ... | 28.700 | 0.975 | 29.675 | 282000 | 1.725 | 0 | 1.725 | ... | ... | 0.180971 |
0.182175 | ... | ... | 28.250 | 0.975 | 29.225 | 282500 | 1.775 | 0 | 1.775 | ... | ... | 0.180234 |
0.18121 | ... | ... | 27.800 | 0.975 | 28.775 | 283000 | 1.825 | -0.025 | 1.850 | ... | ... | 0.179451 |
0.18098 | ... | ... | 27.375 | 0.975 | 28.350 | 283500 | 1.875 | -0.025 | 1.900 | ... | ... | 0.178625 |
0.179929 | ... | ... | 26.925 | 0.975 | 27.900 | 284000 | 1.925 | -0.025 | 1.950 | 2.100 | 2 | 0.177757 |
0.178842 | ... | ... | 26.500 | 0.950 | 27.450 | 284500 | 1.975 | -0.050 | 2.025 | ... | ... | 0.176846 |
0.178455 | ... | ... | 26.050 | 0.975 | 27.025 | 285000 | 2.050 | -0.025 | 2.075 | ... | ... | 0.176636 |
0.178007 | ... | ... | 25.625 | 0.975 | 26.600 | 285500 | 2.100 | -0.050 | 2.150 | ... | ... | 0.175634 |
0.176796 | 25.200 | 25.200 | 25.200 | 0.950 | 26.150 | 286000 | 2.175 | -0.025 | 2.200 | ... | ... | 0.175307 |
0.17625 | ... | ... | 24.775 | 0.950 | 25.725 | 286500 | 2.225 | -0.050 | 2.275 | ... | ... | 0.174218 |
0.175649 | ... | ... | 24.350 | 0.950 | 25.300 | 287000 | 2.300 | -0.050 | 2.350 | 2.350 | 2.350 | 0.173783 |
0.174994 | ... | ... | 23.925 | 0.950 | 24.875 | 287500 | 2.375 | -0.050 | 2.425 | 2.350 | 2.350 | 0.173288 |
0.17429 | 23.475 | 23.475 | 23.500 | 0.950 | 24.450 | 288000 | 2.450 | -0.050 | 2.500 | ... | ... | 0.172736 |
0.173535 | ... | ... | 23.075 | 0.950 | 24.025 | 288500 | 2.525 | -0.050 | 2.575 | ... | ... | 0.17213 |
0.172731 | ... | ... | 22.650 | 0.950 | 23.600 | 289000 | 2.600 | -0.050 | 2.650 | ... | ... | 0.171468 |
0.17188 | ... | ... | 22.225 | 0.950 | 23.175 | 289500 | 2.675 | -0.050 | 2.725 | ... | ... | 0.170756 |
0.171601 | 22.675 | 21 | 21.825 | 0.950 | 22.775 | 290000 | 2.750 | -0.050 | 2.800 | 3.100 | 2.900 | 0.169991 |
0.170648 | ... | ... | 21.400 | 0.950 | 22.350 | 290500 | 2.850 | -0.050 | 2.900 | ... | ... | 0.16979 |
0.170252 | ... | ... | 21 | 0.950 | 21.950 | 291000 | 2.925 | -0.050 | 2.975 | ... | ... | 0.168918 |
0.1692 | ... | ... | 20.600 | 0.925 | 21.525 | 291500 | 3.025 | -0.050 | 3.075 | ... | ... | 0.168592 |
0.16869 | ... | ... | 20.175 | 0.950 | 21.125 | 292000 | 3.100 | -0.050 | 3.150 | ... | ... | 0.167615 |
0.168121 | ... | ... | 19.775 | 0.950 | 20.725 | 292500 | 3.200 | -0.050 | 3.250 | ... | ... | 0.167171 |
0.167493 | ... | ... | 19.375 | 0.950 | 20.325 | 293000 | 3.300 | -0.050 | 3.350 | ... | ... | 0.166664 |
0.16681 | ... | ... | 18.975 | 0.950 | 19.925 | 293500 | 3.400 | -0.050 | 3.450 | ... | ... | 0.166098 |
0.16607 | ... | ... | 18.600 | 0.925 | 19.525 | 294000 | 3.500 | -0.050 | 3.550 | 3.850 | 3.700 | 0.165472 |
0.16582 | ... | ... | 18.200 | 0.950 | 19.150 | 294500 | 3.600 | -0.075 | 3.675 | ... | ... | 0.164788 |
0.164966 | ... | ... | 17.825 | 0.925 | 18.750 | 295000 | 3.725 | -0.050 | 3.775 | 4.025 | 3.850 | 0.164587 |
0.164589 | ... | ... | 17.425 | 0.950 | 18.375 | 295500 | 3.825 | -0.075 | 3.900 | 4.025 | 4.025 | 0.163783 |
0.164147 | 17.250 | 17.250 | 17.050 | 0.950 | 18 | 296000 | 3.950 | -0.050 | 4 | 4.200 | 4 | 0.16345 |
0.163123 | ... | ... | 16.675 | 0.925 | 17.600 | 296500 | 4.075 | -0.050 | 4.125 | ... | ... | 0.16305 |
0.16256 | ... | ... | 16.325 | 0.900 | 17.225 | 297000 | 4.175 | -0.075 | 4.250 | 4.250 | 4.225 | 0.162073 |
0.162441 | ... | ... | 15.950 | 0.925 | 16.875 | 297500 | 4.300 | -0.075 | 4.375 | ... | ... | 0.16155 |
0.161749 | ... | ... | 15.575 | 0.925 | 16.500 | 298000 | 4.425 | -0.075 | 4.500 | ... | ... | 0.160962 |
0.160999 | ... | ... | 15.225 | 0.900 | 16.125 | 298500 | 4.575 | -0.075 | 4.650 | ... | ... | 0.160807 |
0.160677 | ... | ... | 14.850 | 0.925 | 15.775 | 299000 | 4.700 | -0.075 | 4.775 | ... | ... | 0.160091 |
0.159802 | ... | ... | 14.500 | 0.900 | 15.400 | 299500 | 4.825 | -0.100 | 4.925 | ... | ... | 0.159313 |
0.15935 | 14.900 | 14.100 | 14.150 | 0.900 | 15.050 | 300000 | 4.975 | -0.075 | 5.050 | 5.550 | 4.925 | 0.158956 |
0.15883 | ... | ... | 13.775 | 0.925 | 14.700 | 300500 | 5.125 | -0.075 | 5.200 | ... | ... | 0.158529 |
0.158244 | ... | ... | 13.450 | 0.900 | 14.350 | 301000 | 5.275 | -0.075 | 5.350 | 5.500 | 5.500 | 0.158035 |
0.157593 | ... | ... | 13.100 | 0.900 | 14 | 301500 | 5.425 | -0.075 | 5.500 | ... | ... | 0.157473 |
0.157339 | 12.900 | 12.050 | 12.750 | 0.925 | 13.675 | 302000 | 5.575 | -0.075 | 5.650 | ... | ... | 0.156845 |
0.156556 | ... | ... | 12.425 | 0.900 | 13.325 | 302500 | 5.725 | -0.100 | 5.825 | ... | ... | 0.156152 |
0.156163 | 12.800 | 11.250 | 12.075 | 0.925 | 13 | 303000 | 5.900 | -0.075 | 5.975 | ... | ... | 0.155848 |
0.155701 | ... | ... | 11.750 | 0.925 | 12.675 | 303500 | 6.075 | -0.075 | 6.150 | ... | ... | 0.155473 |
0.155169 | 12.325 | 11.500 | 11.425 | 0.925 | 12.350 | 304000 | 6.225 | -0.100 | 6.325 | ... | ... | 0.154578 |
0.154567 | 10.650 | 10.650 | 11.125 | 0.900 | 12.025 | 304500 | 6.400 | -0.100 | 6.500 | 6.650 | 6.650 | 0.154065 |
0.153897 | 11 | 10.550 | 10.800 | 0.900 | 11.700 | 305000 | 6.600 | -0.100 | 6.700 | 7.375 | 6.500 | 0.153924 |
0.153599 | ... | ... | 10.500 | 0.900 | 11.400 | 305500 | 6.775 | -0.100 | 6.875 | 7.100 | 7.100 | 0.153268 |
0.15279 | 9.850 | 9.850 | 10.200 | 0.875 | 11.075 | 306000 | 6.950 | -0.125 | 7.075 | ... | ... | 0.152543 |
0.152347 | ... | ... | 9.925 | 0.850 | 10.775 | 306500 | 7.150 | -0.125 | 7.275 | ... | ... | 0.152184 |
0.151833 | ... | ... | 9.625 | 0.850 | 10.475 | 307000 | 7.350 | -0.150 | 7.500 | 8.250 | 7.500 | 0.151752 |
0.151246 | 9.825 | 9.825 | 9.350 | 0.825 | 10.175 | 307500 | 7.550 | -0.150 | 7.700 | ... | ... | 0.151247 |
0.151018 | 9.950 | 9 | 9.050 | 0.850 | 9.900 | 308000 | 7.750 | -0.150 | 7.900 | 8.500 | 7.475 | 0.150669 |
0.150285 | ... | ... | 8.750 | 0.850 | 9.600 | 308500 | 7.975 | -0.125 | 8.100 | ... | ... | 0.150448 |
0.149908 | 9.275 | 8.400 | 8.450 | 0.875 | 9.325 | 309000 | 8.175 | -0.125 | 8.300 | 8.550 | 8.550 | 0.149722 |
0.149455 | ... | ... | 8.175 | 0.875 | 9.050 | 309500 | 8.400 | -0.125 | 8.525 | ... | ... | 0.14935 |
0.148927 | 8.800 | 7.625 | 7.925 | 0.850 | 8.775 | 310000 | 8.625 | -0.125 | 8.750 | 8.775 | 8.700 | 0.148903 |
0.148324 | ... | ... | 7.650 | 0.850 | 8.500 | 310500 | 8.850 | -0.150 | 9 | 9.200 | 8.750 | 0.14838 |
0.148072 | ... | ... | 7.425 | 0.825 | 8.250 | 311000 | 9.100 | -0.150 | 9.250 | ... | ... | 0.148209 |
0.147743 | ... | ... | 7.175 | 0.825 | 8 | 311500 | 9.325 | -0.175 | 9.500 | ... | ... | 0.147533 |
0.147337 | 7.650 | 6.700 | 6.925 | 0.825 | 7.750 | 312000 | 9.575 | -0.175 | 9.750 | ... | ... | 0.147207 |
0.146853 | ... | ... | 6.700 | 0.800 | 7.500 | 312500 | 9.825 | -0.200 | 10.025 | ... | ... | 0.146804 |
0.146291 | ... | ... | 6.475 | 0.775 | 7.250 | 313000 | 10.075 | -0.200 | 10.275 | 10.675 | 10.325 | 0.146323 |
0.14608 | ... | ... | 6.250 | 0.775 | 7.025 | 313500 | 10.325 | -0.225 | 10.550 | ... | ... | 0.145762 |
0.14536 | 6.775 | 5.800 | 6.025 | 0.750 | 6.775 | 314000 | 10.600 | -0.225 | 10.825 | ... | ... | 0.145554 |
0.14499 | 5.825 | 5.825 | 5.800 | 0.750 | 6.550 | 314500 | 10.875 | -0.250 | 11.125 | ... | ... | 0.145267 |
0.144542 | 5.750 | 5.325 | 5.600 | 0.725 | 6.325 | 315000 | 11.150 | -0.250 | 11.400 | ... | ... | 0.144902 |
0.144449 | ... | ... | 5.400 | 0.725 | 6.125 | 315500 | 11.425 | -0.275 | 11.700 | ... | ... | 0.144456 |
0.143839 | ... | ... | 5.200 | 0.700 | 5.900 | 316000 | 11.725 | -0.250 | 11.975 | ... | ... | 0.144369 |
0.143588 | ... | ... | 5 | 0.700 | 5.700 | 316500 | 12 | -0.275 | 12.275 | ... | ... | 0.143761 |
0.143257 | ... | ... | 4.800 | 0.700 | 5.500 | 317000 | 12.300 | -0.300 | 12.600 | ... | ... | 0.143515 |
0.143293 | ... | ... | 4.625 | 0.700 | 5.325 | 317500 | 12.600 | -0.300 | 12.900 | ... | ... | 0.143189 |
0.142801 | ... | ... | 4.450 | 0.675 | 5.125 | 318000 | 12.925 | -0.300 | 13.225 | ... | ... | 0.143233 |
0.14268 | ... | ... | 4.275 | 0.675 | 4.950 | 318500 | 13.225 | -0.325 | 13.550 | ... | ... | 0.142746 |
0.14248 | ... | ... | 4.100 | 0.675 | 4.775 | 319000 | 13.550 | -0.325 | 13.875 | ... | ... | 0.142633 |
0.142201 | ... | ... | ... | ... | 4.600 | 319500 | 13.875 | ... | ... | ... | ... | 0.142443 |
0.141839 | 4.300 | 3.600 | 3.775 | 0.650 | 4.425 | 320000 | 14.200 | -0.350 | 14.550 | ... | ... | 0.142171 |
0.141868 | ... | ... | ... | ... | 4.275 | 320500 | 14.525 | ... | ... | ... | ... | 0.141819 |
0.141341 | ... | ... | 3.500 | 0.600 | 4.100 | 321000 | 14.875 | -0.375 | 15.250 | ... | ... | 0.141861 |
0.141212 | ... | ... | ... | ... | 3.950 | 321500 | 15.225 | ... | ... | ... | ... | 0.141829 |
0.141002 | 3.050 | 3.050 | 3.225 | 0.575 | 3.800 | 322000 | 15.575 | -0.400 | 15.975 | ... | ... | 0.141719 |
0.141208 | ... | ... | ... | ... | 3.675 | 322500 | 15.925 | ... | ... | ... | ... | 0.141531 |
0.14084 | ... | ... | 2.950 | 0.575 | 3.525 | 323000 | 16.275 | -0.425 | 16.700 | ... | ... | 0.141262 |
0.140897 | ... | ... | ... | ... | 3.400 | 323500 | 16.650 | ... | ... | ... | ... | 0.141421 |
0.14088 | 2.750 | 2.750 | 2.725 | 0.550 | 3.275 | 324000 | 17.025 | -0.425 | 17.450 | ... | ... | 0.141508 |
0.140615 | 2.425 | 2.425 | 2.500 | 0.525 | 3.025 | 325000 | 17.775 | -0.450 | 18.225 | ... | ... | 0.141463 |
0.140579 | ... | ... | 2.300 | 0.500 | 2.800 | 326000 | 18.550 | -0.475 | 19.025 | ... | ... | 0.141661 |
0.140805 | ... | ... | 2.125 | 0.475 | 2.600 | 327000 | 19.325 | -0.500 | 19.825 | ... | ... | 0.141569 |
0.140744 | 1.900 | 1.900 | 1.950 | 0.450 | 2.400 | 328000 | 20.125 | -0.525 | 20.650 | ... | ... | 0.141756 |
0.140988 | ... | ... | 1.775 | 0.450 | 2.225 | 329000 | 20.950 | -0.550 | 21.500 | ... | ... | 0.142265 |
0.140951 | 1.875 | 1.650 | 1.650 | 0.400 | 2.050 | 330000 | 21.775 | -0.575 | 22.350 | ... | ... | 0.142516 |
0.141275 | ... | ... | 1.500 | 0.400 | 1.900 | 331000 | 22.600 | -0.600 | 23.200 | ... | ... | 0.142494 |
0.142018 | ... | ... | 1.375 | 0.400 | 1.775 | 332000 | 23.475 | -0.600 | 24.075 | ... | ... | 0.143538 |
0.141815 | ... | ... | 1.275 | 0.350 | 1.625 | 333000 | 24.325 | -0.625 | 24.950 | ... | ... | 0.143672 |
0.142052 | 1.400 | 1.400 | 1.175 | 0.325 | 1.500 | 334000 | 25.200 | -0.650 | 25.850 | ... | ... | 0.144268 |
0.142804 | 1.350 | 1.350 | 1.075 | 0.325 | 1.400 | 335000 | 26.075 | -0.675 | 26.750 | 26.025 | 26.025 | 0.144631 |
0.14334 | ... | ... | 0.975 | 0.325 | 1.300 | 336000 | 26.975 | -0.700 | 27.675 | ... | ... | 0.14555 |
0.143644 | ... | ... | 0.900 | 0.300 | 1.200 | 337000 | 27.875 | -0.700 | 28.575 | ... | ... | 0.146273 |
0.143696 | ... | ... | 0.825 | 0.275 | 1.100 | 338000 | 28.775 | -0.725 | 29.500 | ... | ... | 0.146788 |
0.14442 | 0.800 | 0.800 | 0.775 | 0.250 | 1.025 | 339000 | 29.700 | -0.750 | 30.450 | ... | ... | 0.14799 |
0.14494 | 0.825 | 0.725 | 0.700 | 0.250 | 0.950 | 340000 | 30.625 | -0.750 | 31.375 | ... | ... | 0.149036 |
0.145241 | 0.775 | 0.775 | 0.650 | 0.225 | 0.875 | 341000 | 31.550 | -0.775 | 32.325 | ... | ... | 0.149915 |
0.146397 | ... | ... | 0.600 | 0.225 | 0.825 | 342000 | 32.475 | -0.800 | 33.275 | ... | ... | 0.150618 |
0.146259 | 0.600 | 0.600 | 0.550 | 0.200 | 0.750 | 343000 | 33.425 | -0.800 | 34.225 | ... | ... | 0.152207 |
0.147052 | ... | ... | 0.500 | 0.200 | 0.700 | 344000 | 34.350 | -0.825 | 35.175 | ... | ... | 0.152574 |
0.14767 | ... | ... | 0.475 | 0.175 | 0.650 | 345000 | 35.300 | -0.825 | 36.125 | ... | ... | 0.153898 |
0.148096 | ... | ... | 0.425 | 0.175 | 0.600 | 346000 | 36.250 | -0.850 | 37.100 | ... | ... | 0.155101 |
0.148313 | 0.400 | 0.400 | 0.400 | 0.150 | 0.550 | 347000 | 37.200 | -0.875 | 38.075 | 37.250 | 37.250 | 0.156177 |
0.149797 | ... | ... | 0.375 | 0.150 | 0.525 | 348000 | 38.175 | -0.850 | 39.025 | ... | ... | 0.158423 |
0.149623 | ... | ... | 0.350 | 0.125 | 0.475 | 349000 | 39.125 | -0.875 | 40 | ... | ... | 0.159283 |
0.150844 | ... | ... | 0.325 | 0.125 | 0.450 | 350000 | 40.100 | -0.875 | 40.975 | ... | ... | 0.161396 |
0.151954 | ... | ... | 0.300 | 0.125 | 0.425 | 351000 | 41.075 | -0.875 | 41.950 | ... | ... | 0.163457 |
0.152946 | ... | ... | 0.275 | 0.125 | 0.400 | 352000 | 42.050 | -0.900 | 42.950 | ... | ... | 0.165465 |
0.153812 | ... | ... | 0.250 | 0.125 | 0.375 | 353000 | 43.025 | -0.900 | 43.925 | ... | ... | 0.167422 |
0.154542 | ... | ... | 0.225 | 0.125 | 0.350 | 354000 | 44 | -0.900 | 44.900 | ... | ... | 0.169326 |
0.155124 | ... | ... | 0.225 | 0.100 | 0.325 | 355000 | 44.975 | -0.925 | 45.900 | ... | ... | 0.171176 |
0.155545 | ... | ... | 0.200 | 0.100 | 0.300 | 356000 | 45.950 | -0.925 | 46.875 | ... | ... | 0.172973 |
0.155785 | ... | ... | 0.200 | 0.075 | 0.275 | 357000 | 46.925 | -0.950 | 47.875 | ... | ... | 0.174715 |
0.155824 | ... | ... | 0.175 | 0.075 | 0.250 | 358000 | 47.925 | -0.950 | 48.875 | ... | ... | 0.178085 |
0.158315 | ... | ... | 0.175 | 0.075 | 0.250 | 359000 | 48.900 | -0.950 | 49.850 | ... | ... | 0.179762 |
0.158078 | ... | ... | 0.150 | 0.075 | 0.225 | 360000 | 49.900 | -0.950 | 50.850 | ... | ... | 0.183113 |
0.157571 | ... | ... | 0.150 | 0.050 | 0.200 | 361000 | 50.875 | -0.975 | 51.850 | ... | ... | 0.184726 |
0.15996 | ... | ... | 0.125 | 0.075 | 0.200 | 362000 | 51.875 | -0.975 | 52.850 | ... | ... | 0.18806 |
0.159081 | ... | ... | 0.125 | 0.050 | 0.175 | 363000 | 52.875 | -0.975 | 53.850 | ... | ... | 0.191384 |
0.161411 | ... | ... | 0.125 | 0.050 | 0.175 | 364000 | 53.875 | -0.975 | 54.850 | ... | ... | 0.1947 |
0.163729 | ... | ... | 0.100 | 0.075 | 0.175 | 365000 | 54.850 | -1 | 55.850 | ... | ... | 0.196236 |
0.16235 | ... | ... | 0.100 | 0.050 | 0.150 | 366000 | 55.850 | -1 | 56.850 | ... | ... | 0.199536 |
0.164609 | ... | ... | 0.100 | 0.050 | 0.150 | 367000 | 56.850 | -1 | 57.850 | ... | ... | 0.202826 |
0.162657 | ... | ... | 0.075 | 0.050 | 0.125 | 368000 | 57.850 | -1 | 58.850 | ... | ... | 0.206108 |
0.164852 | ... | ... | 0.075 | 0.050 | 0.125 | 369000 | 58.850 | -1 | 59.850 | ... | ... | 0.209381 |
0.167035 | ... | ... | 0.075 | 0.050 | 0.125 | 370000 | 59.850 | -1 | 60.850 | ... | ... | 0.212646 |
0.169209 | ... | ... | 0.075 | 0.050 | 0.125 | 371000 | 60.850 | -1 | 61.850 | ... | ... | 0.215901 |
0.166371 | ... | ... | 0.050 | 0.050 | 0.100 | 372000 | 61.850 | -1 | 62.850 | ... | ... | 0.219148 |
0.168478 | ... | ... | 0.050 | 0.050 | 0.100 | 373000 | 62.850 | -1 | 63.850 | ... | ... | 0.222387 |
0.170576 | ... | ... | 0.050 | 0.050 | 0.100 | 374000 | 63.850 | -1 | 64.850 | ... | ... | 0.225617 |
0.166542 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 64.850 | -1 | 65.850 | ... | ... | 0.228838 |
0.168565 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 65.850 | -1 | 66.850 | ... | ... | 0.232051 |
0.17058 | ... | ... | 0.025 | 0.050 | 0.075 | 377000 | 66.850 | -1 | 67.850 | ... | ... | 0.235255 |
0.16459 | ... | ... | 0.025 | 0.025 | 0.050 | 378000 | 67.850 | -1 | 68.850 | ... | ... | 0.238452 |
0.166513 | ... | ... | 0.025 | 0.025 | 0.050 | 379000 | 68.850 | -1 | 69.850 | ... | ... | 0.24164 |
0.168428 | ... | ... | 0.025 | 0.025 | 0.050 | 380000 | 69.850 | -1 | 70.850 | ... | ... | 0.244819 |
0.170336 | ... | ... | 0.025 | 0.025 | 0.050 | 381000 | 70.850 | -1 | 71.850 | ... | ... | 0.247991 |
0.172237 | ... | ... | 0.025 | 0.025 | 0.050 | 382000 | 71.850 | -1 | 72.850 | ... | ... | 0.251154 |
0.161848 | ... | ... | ... | ... | 0.025 | 383000 | 72.850 | ... | ... | ... | ... | 0.254309 |
0.163626 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 73.850 | -1 | 74.850 | ... | ... | 0.257456 |
0.165398 | ... | ... | ... | ... | 0.025 | 385000 | 74.850 | ... | ... | ... | ... | 0.260595 |
0.167164 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 75.850 | -1 | 76.850 | ... | ... | 0.263726 |
0.170677 | ... | ... | 0.013 | 0.012 | 0.025 | 388000 | 77.850 | -1 | 78.850 | ... | ... | 0.269964 |
0.174164 | ... | ... | 0.013 | 0.012 | 0.025 | 390000 | 79.850 | -1 | 80.850 | ... | ... | 0.276171 |
0.177622 | ... | ... | 0.013 | 0.012 | 0.025 | 392000 | 81.850 | -1 | 82.850 | ... | ... | 0.282346 |
0.170355 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 83.850 | -1 | 84.850 | ... | ... | 0.288491 |
0.173602 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 85.850 | -1 | 86.850 | ... | ... | 0.294605 |
0.176826 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 87.850 | -1 | 88.850 | ... | ... | 0.300689 |
0.180024 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 89.850 | -1 | 90.850 | ... | ... | 0.306743 |
0.183199 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 91.850 | -1 | 92.850 | ... | ... | 0.312768 |
0.186353 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 93.850 | -1 | 94.850 | ... | ... | 0.318763 |
0.189486 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 95.850 | -1 | 96.850 | ... | ... | 0.324729 |
0.1926 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 97.850 | -1 | 98.850 | ... | ... | 0.330667 |
0.195692 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 99.850 | -1 | 100.850 | ... | ... | 0.336576 |
0.198766 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 101.850 | -1 | 102.850 | ... | ... | 0.342458 |
0.201822 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 103.850 | -1 | 104.850 | ... | ... | 0.348311 |
0.204855 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 105.850 | -1 | 106.850 | ... | ... | 0.354137 |
0.207869 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 107.850 | -1 | 108.850 | ... | ... | 0.359935 |
0.210864 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 109.850 | -1 | 110.850 | ... | ... | 0.365707 |
0.213841 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 111.850 | -1 | 112.850 | ... | ... | 0.371452 |
0.216799 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 113.850 | -1 | 114.850 | ... | ... | 0.37717 |
0.21974 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 115.850 | -1 | 116.850 | ... | ... | 0.382862 |
0.222663 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 117.850 | -1 | 118.850 | ... | ... | 0.388529 |
0.225568 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 119.850 | -1 | 120.850 | ... | ... | 0.394169 |
0.228457 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 121.850 | -1 | 122.850 | ... | ... | 0.399784 |
0.231327 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 123.850 | -1 | 124.850 | ... | ... | 0.405374 |
0.234177 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 125.850 | -1 | 126.850 | ... | ... | 0.410939 |
0.237011 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 127.850 | -1 | 128.850 | ... | ... | 0.416479 |
0.239829 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 129.850 | -1 | 130.850 | ... | ... | 0.421994 |
0.242633 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.245421 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.248193 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.25095 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.253692 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.256419 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.25913 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.261827 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.264506 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.26717 | ... | ... | ... | ... | 0.013 | 460000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.269819 | ... | ... | ... | ... | 0.013 | 462000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.272454 | ... | ... | ... | ... | 0.013 | 464000 | 0 | 0 | 0 | 0 | 0 | 0 |
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.