Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.672852 | ... | ... | 133.600 | -0.300 | 133.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.168398 |
1.634461 | ... | ... | 131.600 | -0.300 | 131.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.143176 |
1.596778 | ... | ... | 129.600 | -0.300 | 129.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.118398 |
1.559777 | ... | ... | 127.600 | -0.300 | 127.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.094047 |
1.523434 | ... | ... | 125.600 | -0.300 | 125.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.070107 |
1.487725 | ... | ... | 123.600 | -0.300 | 123.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.046564 |
1.45263 | ... | ... | 121.600 | -0.300 | 121.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.023403 |
1.418125 | ... | ... | 119.600 | -0.300 | 119.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.000598 |
1.384192 | ... | ... | 117.600 | -0.300 | 117.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.978149 |
1.350812 | ... | ... | 115.600 | -0.300 | 115.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.956045 |
1.317967 | ... | ... | 113.600 | -0.300 | 113.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.934274 |
1.285641 | ... | ... | 111.600 | -0.300 | 111.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.912826 |
1.253818 | ... | ... | 109.600 | -0.300 | 109.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.891689 |
1.222482 | ... | ... | 107.600 | -0.300 | 107.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.870855 |
1.191618 | ... | ... | 105.600 | -0.300 | 105.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.850307 |
1.161211 | ... | ... | 103.600 | -0.300 | 103.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.830034 |
1.131249 | ... | ... | 101.600 | -0.300 | 101.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.810035 |
1.101717 | ... | ... | 99.600 | -0.300 | 99.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.790302 |
1.072605 | ... | ... | 97.600 | -0.300 | 97.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.770831 |
1.0439 | ... | ... | 95.600 | -0.300 | 95.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.751611 |
1.01559 | ... | ... | 93.600 | -0.300 | 93.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.732633 |
0.987665 | ... | ... | 91.600 | -0.300 | 91.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.713884 |
0.960115 | ... | ... | 89.600 | -0.300 | 89.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.695355 |
0.932928 | ... | ... | 87.600 | -0.300 | 87.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.677048 |
0.906095 | ... | ... | 85.600 | -0.300 | 85.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.658956 |
0.879607 | ... | ... | 83.600 | -0.300 | 83.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.641073 |
0.853457 | ... | ... | 81.600 | -0.300 | 81.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.623393 |
0.827634 | ... | ... | 79.600 | -0.300 | 79.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.605906 |
0.802132 | ... | ... | 77.600 | -0.300 | 77.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.588597 |
0.776941 | ... | ... | 75.600 | -0.300 | 75.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.571474 |
0.752054 | ... | ... | 73.600 | -0.300 | 73.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.554531 |
0.727464 | ... | ... | 71.600 | -0.300 | 71.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.53777 |
0.703163 | ... | ... | 69.600 | -0.300 | 69.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.521179 |
0.679146 | ... | ... | 67.600 | -0.300 | 67.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.504743 |
0.667241 | ... | ... | 66.600 | -0.300 | 66.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | 0.496581 |
0.655404 | ... | ... | 65.600 | -0.300 | 65.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.488458 |
0.643635 | ... | ... | 64.600 | -0.300 | 64.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.480374 |
0.631932 | ... | ... | 63.600 | -0.300 | 63.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.472328 |
0.620296 | ... | ... | 62.600 | -0.300 | 62.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.46432 |
0.608724 | ... | ... | 61.600 | -0.300 | 61.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.456348 |
0.597217 | ... | ... | 60.600 | -0.300 | 60.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.448412 |
0.585773 | ... | ... | 59.600 | -0.300 | 59.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.440512 |
0.574393 | ... | ... | 58.600 | -0.300 | 58.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.432646 |
0.563075 | ... | ... | 57.600 | -0.300 | 57.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.424808 |
0.551818 | ... | ... | 56.600 | -0.300 | 56.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.417008 |
0.540622 | ... | ... | 55.600 | -0.300 | 55.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.409241 |
0.529487 | ... | ... | 54.600 | -0.300 | 54.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.401507 |
0.518411 | ... | ... | 53.600 | -0.300 | 53.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.393805 |
0.507394 | ... | ... | 52.600 | -0.300 | 52.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.386135 |
0.496435 | ... | ... | 51.600 | -0.300 | 51.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.378496 |
0.485533 | ... | ... | 50.600 | -0.300 | 50.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | 0.370886 |
0.474689 | ... | ... | 49.600 | -0.300 | 49.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.363303 |
0.463902 | ... | ... | 48.600 | -0.300 | 48.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | 0.355743 |
0.453169 | ... | ... | 47.600 | -0.300 | 47.300 | 196000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.348212 |
0.442492 | ... | ... | 46.600 | -0.300 | 46.300 | 197000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.340709 |
0.43187 | ... | ... | 45.600 | -0.300 | 45.300 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.333238 |
0.421302 | ... | ... | 44.600 | -0.300 | 44.300 | 199000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.325796 |
0.410788 | ... | ... | 43.600 | -0.300 | 43.300 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.318381 |
0.400326 | ... | ... | 42.600 | -0.300 | 42.300 | 201000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.310991 |
0.389918 | ... | ... | 41.600 | -0.300 | 41.300 | 202000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.303616 |
0.379561 | ... | ... | 40.600 | -0.300 | 40.300 | 203000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.296264 |
0.369255 | ... | ... | 39.600 | -0.300 | 39.300 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 0.309365 |
0.359 | ... | ... | 38.600 | -0.300 | 38.300 | 205000 | 0.025 | 0 | 0.025 | ... | ... | 0.301628 |
0.348796 | ... | ... | 37.600 | -0.300 | 37.300 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0.293913 |
0.338641 | ... | ... | 36.600 | -0.300 | 36.300 | 207000 | 0.025 | 0 | 0.025 | ... | ... | 0.28622 |
0.328536 | ... | ... | 35.600 | -0.300 | 35.300 | 208000 | 0.025 | 0 | 0.025 | ... | ... | 0.278547 |
0.31848 | ... | ... | 34.600 | -0.300 | 34.300 | 209000 | 0.025 | 0 | 0.025 | ... | ... | 0.270898 |
0.308472 | ... | ... | 33.600 | -0.300 | 33.300 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 0.263267 |
0.298512 | ... | ... | 32.600 | -0.300 | 32.300 | 211000 | 0.025 | 0 | 0.025 | ... | ... | 0.255649 |
0.2886 | ... | ... | 31.600 | -0.300 | 31.300 | 212000 | 0.025 | 0 | 0.025 | ... | ... | 0.248047 |
0.278735 | ... | ... | 30.600 | -0.300 | 30.300 | 213000 | 0.025 | 0 | 0.025 | ... | ... | 0.240462 |
0.268916 | ... | ... | 29.600 | -0.300 | 29.300 | 214000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.232892 |
0.259143 | ... | ... | 28.600 | -0.300 | 28.300 | 215000 | 0.050 | 0 | 0.050 | ... | ... | 0.245535 |
0.249416 | ... | ... | 27.625 | -0.325 | 27.300 | 216000 | 0.050 | 0 | 0.050 | ... | ... | 0.237446 |
0.250899 | ... | ... | 26.625 | -0.300 | 26.325 | 217000 | 0.050 | 0 | 0.050 | ... | ... | 0.229366 |
0.241196 | ... | ... | 25.625 | -0.300 | 25.325 | 218000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.221295 |
0.231535 | ... | ... | 24.625 | -0.300 | 24.325 | 219000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.213229 |
0.221915 | ... | ... | 23.650 | -0.325 | 23.325 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.21738 |
0.221291 | ... | ... | 22.650 | -0.300 | 22.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.208947 |
0.211632 | ... | ... | 21.650 | -0.300 | 21.350 | 222000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.200513 |
0.202006 | ... | ... | 20.675 | -0.325 | 20.350 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.200982 |
0.199754 | ... | ... | 19.675 | -0.300 | 19.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.19224 |
0.190043 | ... | ... | 18.700 | -0.325 | 18.375 | 225000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.183484 |
0.186568 | ... | ... | 17.700 | -0.300 | 17.400 | 226000 | 0.125 | 0 | 0.125 | ... | ... | 0.181574 |
0.176741 | ... | ... | 16.725 | -0.325 | 16.400 | 227000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.172526 |
0.172239 | ... | ... | 15.750 | -0.325 | 15.425 | 228000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | 0.169094 |
0.166994 | ... | ... | 14.750 | -0.300 | 14.450 | 229000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.164686 |
0.161928 | ... | ... | 14.275 | -0.325 | 13.950 | 229500 | 0.175 | -0.025 | 0.200 | ... | ... | 0.159899 |
0.161106 | ... | ... | 13.800 | -0.325 | 13.475 | 230000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.159468 |
0.159872 | ... | ... | 13.300 | -0.300 | 13 | 230500 | 0.225 | 0 | 0.225 | ... | ... | 0.158561 |
0.15464 | ... | ... | 12.825 | -0.325 | 12.500 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.153553 |
0.152966 | ... | ... | 12.350 | -0.325 | 12.025 | 231500 | 0.250 | -0.025 | 0.275 | ... | ... | 0.152139 |
0.150972 | ... | ... | 11.875 | -0.325 | 11.550 | 232000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.150371 |
0.148687 | ... | ... | 11.400 | -0.325 | 11.075 | 232500 | 0.300 | -0.025 | 0.325 | ... | ... | 0.148284 |
0.146135 | ... | ... | 10.925 | -0.325 | 10.600 | 233000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.145907 |
0.143336 | ... | ... | 10.450 | -0.325 | 10.125 | 233500 | 0.350 | -0.025 | 0.375 | 0.400 | 0.400 | 0.143263 |
0.140303 | ... | ... | 9.975 | -0.325 | 9.650 | 234000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.140369 |
0.137045 | ... | ... | 9.525 | -0.350 | 9.175 | 234500 | 0.400 | -0.050 | 0.450 | ... | ... | 0.137238 |
0.13589 | ... | ... | 9.075 | -0.350 | 8.725 | 235000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | 0.136189 |
0.134269 | ... | ... | 8.625 | -0.350 | 8.275 | 235500 | 0.475 | -0.075 | 0.550 | ... | ... | 0.132501 |
0.132225 | 8.375 | 8.375 | 8.175 | -0.350 | 7.825 | 236000 | 0.525 | -0.075 | 0.600 | 0.525 | 0.500 | 0.13067 |
0.129793 | ... | ... | 7.750 | -0.375 | 7.375 | 236500 | 0.600 | -0.050 | 0.650 | ... | ... | 0.130343 |
0.126995 | ... | ... | 7.300 | -0.375 | 6.925 | 237000 | 0.650 | -0.075 | 0.725 | ... | ... | 0.127611 |
0.125567 | ... | ... | 6.875 | -0.375 | 6.500 | 237500 | 0.725 | -0.075 | 0.800 | ... | ... | 0.126237 |
0.125241 | ... | ... | 6.475 | -0.375 | 6.100 | 238000 | 0.800 | -0.075 | 0.875 | 0.875 | 0.875 | 0.124347 |
0.122749 | ... | ... | 6.075 | -0.400 | 5.675 | 238500 | 0.900 | -0.075 | 0.975 | ... | ... | 0.123511 |
0.122732 | ... | ... | 5.675 | -0.375 | 5.300 | 239000 | 1 | -0.075 | 1.075 | 1.050 | 0.875 | 0.122077 |
0.120635 | ... | ... | 5.300 | -0.400 | 4.900 | 239500 | 1.125 | -0.075 | 1.200 | ... | ... | 0.121473 |
0.119352 | 4.500 | 4.500 | 4.925 | -0.400 | 4.525 | 240000 | 1.250 | -0.075 | 1.325 | 1.400 | 1.150 | 0.120226 |
0.118743 | ... | ... | 4.575 | -0.400 | 4.175 | 240500 | 1.375 | -0.100 | 1.475 | ... | ... | 0.118365 |
0.117463 | ... | ... | 4.225 | -0.400 | 3.825 | 241000 | 1.525 | -0.100 | 1.625 | 1.725 | 1.725 | 0.117162 |
0.116746 | ... | ... | 3.900 | -0.400 | 3.500 | 241500 | 1.700 | -0.100 | 1.800 | ... | ... | 0.116517 |
0.115335 | 3.275 | 3.250 | 3.600 | -0.425 | 3.175 | 242000 | 1.875 | -0.125 | 2 | 2.125 | 1.800 | 0.115173 |
0.114407 | ... | ... | 3.300 | -0.425 | 2.875 | 242500 | 2.075 | -0.125 | 2.200 | ... | ... | 0.114309 |
0.113919 | 2.850 | 2.575 | 3 | -0.400 | 2.600 | 243000 | 2.300 | -0.125 | 2.425 | 2.725 | 2.100 | 0.113882 |
0.113847 | ... | ... | 2.750 | -0.400 | 2.350 | 243500 | 2.525 | -0.125 | 2.650 | ... | ... | 0.112708 |
0.11302 | 2 | 2 | 2.500 | -0.400 | 2.100 | 244000 | 2.800 | -0.100 | 2.900 | 3.025 | 2.500 | 0.113106 |
0.111417 | 2 | 2 | 2.250 | -0.400 | 1.850 | 244500 | 3.050 | -0.100 | 3.150 | ... | ... | 0.111566 |
0.1114 | 2.050 | 1.700 | 2.050 | -0.400 | 1.650 | 245000 | 3.350 | -0.100 | 3.450 | ... | ... | 0.111615 |
0.110605 | ... | ... | 1.850 | -0.400 | 1.450 | 245500 | 3.650 | -0.075 | 3.725 | ... | ... | 0.11089 |
0.110255 | 1.450 | 1.375 | 1.650 | -0.375 | 1.275 | 246000 | 3.975 | -0.075 | 4.050 | 3.850 | 3.850 | 0.110617 |
0.11042 | ... | ... | 1.475 | -0.350 | 1.125 | 246500 | 4.325 | -0.050 | 4.375 | ... | ... | 0.110866 |
0.111204 | 1 | 1 | 1.325 | -0.325 | 1 | 247000 | 4.675 | -0.050 | 4.725 | 4.850 | 4.850 | 0.110351 |
0.111278 | ... | ... | 1.200 | -0.325 | 0.875 | 247500 | 5.050 | -0.025 | 5.075 | ... | ... | 0.110457 |
0.112128 | 1.100 | 0.900 | 1.050 | -0.275 | 0.775 | 248000 | 5.450 | 0 | 5.450 | 5.500 | 5.500 | 0.111341 |
0.112301 | ... | ... | 0.950 | -0.275 | 0.675 | 248500 | 5.850 | 0.025 | 5.825 | ... | ... | 0.111549 |
0.11348 | ... | ... | 0.850 | -0.250 | 0.600 | 249000 | 6.275 | 0.050 | 6.225 | ... | ... | 0.112771 |
0.114056 | ... | ... | 0.750 | -0.225 | 0.525 | 249500 | 6.700 | 0.050 | 6.650 | ... | ... | 0.113395 |
0.115977 | 0.700 | 0.525 | 0.675 | -0.200 | 0.475 | 250000 | 7.150 | 0.100 | 7.050 | 7.050 | 6.400 | 0.115379 |
0.115275 | ... | ... | 0.600 | -0.200 | 0.400 | 250500 | 7.600 | 0.125 | 7.475 | ... | ... | 0.116916 |
0.118411 | ... | ... | 0.550 | -0.175 | 0.375 | 251000 | 8.050 | 0.125 | 7.925 | 8.500 | 8.500 | 0.117963 |
0.118818 | ... | ... | 0.475 | -0.150 | 0.325 | 251500 | 8.500 | 0.150 | 8.350 | ... | ... | 0.118462 |
0.12129 | 0.400 | 0.400 | 0.425 | -0.125 | 0.300 | 252000 | 8.975 | 0.175 | 8.800 | 8.750 | 8.750 | 0.121052 |
0.12347 | ... | ... | 0.375 | -0.100 | 0.275 | 252500 | 9.450 | 0.175 | 9.275 | ... | ... | 0.123366 |
0.125337 | ... | ... | 0.350 | -0.100 | 0.250 | 253000 | 9.925 | 0.200 | 9.725 | ... | ... | 0.125386 |
0.126862 | ... | ... | 0.300 | -0.075 | 0.225 | 253500 | 10.400 | 0.225 | 10.175 | ... | ... | 0.127087 |
0.128005 | 0.275 | 0.250 | 0.275 | -0.075 | 0.200 | 254000 | 10.875 | 0.225 | 10.650 | 10.150 | 10.150 | 0.128436 |
0.12871 | ... | ... | 0.250 | -0.075 | 0.175 | 254500 | 11.350 | 0.225 | 11.125 | ... | ... | 0.129387 |
0.128899 | ... | ... | 0.225 | -0.075 | 0.150 | 255000 | 11.850 | 0.250 | 11.600 | ... | ... | 0.133981 |
0.133145 | ... | ... | 0.225 | -0.075 | 0.150 | 255500 | 12.325 | 0.250 | 12.075 | ... | ... | 0.13437 |
0.132566 | 0.200 | 0.200 | 0.200 | -0.075 | 0.125 | 256000 | 12.800 | 0.225 | 12.575 | ... | ... | 0.134204 |
0.136646 | ... | ... | 0.175 | -0.050 | 0.125 | 256500 | 13.300 | 0.250 | 13.050 | ... | ... | 0.138579 |
0.140697 | ... | ... | 0.175 | -0.050 | 0.125 | 257000 | 13.800 | 0.250 | 13.550 | ... | ... | 0.142933 |
0.139002 | ... | ... | 0.175 | -0.075 | 0.100 | 257500 | 14.275 | 0.225 | 14.050 | ... | ... | 0.141883 |
0.142886 | ... | ... | 0.150 | -0.050 | 0.100 | 258000 | 14.775 | 0.250 | 14.525 | ... | ... | 0.146128 |
0.146746 | ... | ... | 0.150 | -0.050 | 0.100 | 258500 | 15.275 | 0.250 | 15.025 | ... | ... | 0.150358 |
0.143532 | ... | ... | 0.150 | -0.075 | 0.075 | 259000 | 15.750 | 0.250 | 15.500 | ... | ... | 0.148215 |
0.147216 | ... | ... | 0.125 | -0.050 | 0.075 | 259500 | 16.250 | 0.250 | 16 | ... | ... | 0.152349 |
0.150879 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 260000 | 16.750 | 0.250 | 16.500 | 16.500 | 16.500 | 0.15647 |
0.15452 | ... | ... | 0.100 | -0.025 | 0.075 | 260500 | 17.250 | 0.275 | 16.975 | ... | ... | 0.160579 |
0.158141 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 17.750 | 0.275 | 17.475 | ... | ... | 0.164676 |
0.155629 | ... | ... | 0.100 | -0.050 | 0.050 | 262000 | 18.725 | 0.275 | 18.450 | 18.750 | 18.600 | 0.164972 |
0.162426 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 19.725 | 0.275 | 19.450 | ... | ... | 0.172998 |
0.169161 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 20.725 | 0.275 | 20.450 | ... | ... | 0.180988 |
0.175835 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 265000 | 21.725 | 0.300 | 21.425 | ... | ... | 0.188942 |
0.182447 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 22.725 | 0.300 | 22.425 | ... | ... | 0.196864 |
0.189002 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 23.725 | 0.300 | 23.425 | ... | ... | 0.204753 |
0.195505 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.700 | 0.275 | 24.425 | ... | ... | 0.202622 |
0.185059 | ... | ... | 0.050 | -0.025 | 0.025 | 269000 | 25.700 | 0.300 | 25.400 | ... | ... | 0.210428 |
0.191034 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 26.700 | 0.300 | 26.400 | 26.450 | 26.450 | 0.218205 |
0.196967 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 27.700 | 0.300 | 27.400 | ... | ... | 0.225954 |
0.202859 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 28.700 | 0.300 | 28.400 | ... | ... | 0.233674 |
0.208708 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.700 | 0.300 | 29.400 | ... | ... | 0.241366 |
0.214515 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 30.700 | 0.300 | 30.400 | ... | ... | 0.24903 |
0.220283 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.700 | 0.300 | 31.400 | ... | ... | 0.256666 |
0.226013 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 32.700 | 0.300 | 32.400 | ... | ... | 0.264275 |
0.231706 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.700 | 0.300 | 33.400 | ... | ... | 0.271857 |
0.221388 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 34.700 | 0.300 | 34.400 | ... | ... | 0.279411 |
0.226702 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.700 | 0.300 | 35.400 | ... | ... | 0.286939 |
0.231982 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.700 | 0.300 | 36.400 | ... | ... | 0.29444 |
0.237231 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.700 | 0.300 | 37.400 | ... | ... | 0.301914 |
0.242449 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.700 | 0.300 | 38.400 | ... | ... | 0.309362 |
0.247638 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.700 | 0.300 | 39.400 | ... | ... | 0.316783 |
0.252798 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.700 | 0.300 | 40.400 | ... | ... | 0.324179 |
0.257929 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.700 | 0.300 | 41.400 | ... | ... | 0.331549 |
0.263031 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.700 | 0.300 | 42.400 | ... | ... | 0.338893 |
0.2681 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.700 | 0.300 | 43.400 | ... | ... | 0.346212 |
0.273139 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.700 | 0.300 | 44.400 | ... | ... | 0.353506 |
0.278157 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.700 | 0.300 | 45.400 | ... | ... | 0.360775 |
0.283148 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.700 | 0.300 | 46.400 | ... | ... | 0.368019 |
0.288114 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.700 | 0.300 | 47.400 | ... | ... | 0.375238 |
0.293055 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 292000 | 48.700 | 0.300 | 48.400 | ... | ... | 0.382432 |
0.29797 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.700 | 0.300 | 49.400 | ... | ... | 0.389603 |
0.30286 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.700 | 0.300 | 50.400 | ... | ... | 0.396749 |
0.30772 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.700 | 0.300 | 51.400 | ... | ... | 0.403871 |
0.312552 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.700 | 0.300 | 52.400 | ... | ... | 0.410969 |
0.317361 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.700 | 0.300 | 53.400 | ... | ... | 0.418043 |
0.322146 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.700 | 0.300 | 54.400 | ... | ... | 0.425094 |
0.326912 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.700 | 0.300 | 55.400 | ... | ... | 0.432122 |
0.331658 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.700 | 0.300 | 56.400 | ... | ... | 0.439127 |
0.336381 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.700 | 0.300 | 57.400 | ... | ... | 0.446108 |
0.341081 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.700 | 0.300 | 58.400 | ... | ... | 0.453067 |
0.34576 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.700 | 0.300 | 59.400 | ... | ... | 0.460003 |
0.350414 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.700 | 0.300 | 60.400 | ... | ... | 0.466916 |
0.355042 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.700 | 0.300 | 61.400 | ... | ... | 0.473807 |
0.359647 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.700 | 0.300 | 62.400 | ... | ... | 0.480675 |
0.364232 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.700 | 0.300 | 63.400 | ... | ... | 0.487522 |
0.368796 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.700 | 0.300 | 64.400 | ... | ... | 0.494346 |
0.37334 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.700 | 0.300 | 65.400 | ... | ... | 0.501148 |
0.377863 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.700 | 0.300 | 66.400 | ... | ... | 0.507929 |
0.382366 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.700 | 0.300 | 67.400 | ... | ... | 0.514688 |
0.386853 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.700 | 0.300 | 68.400 | ... | ... | 0.521426 |
0.391322 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.700 | 0.300 | 69.400 | ... | ... | 0.528143 |
0.395772 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.700 | 0.300 | 70.400 | ... | ... | 0.534838 |
0.400201 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.700 | 0.300 | 71.400 | ... | ... | 0.541512 |
0.404606 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.700 | 0.300 | 72.400 | ... | ... | 0.548166 |
0.408992 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.700 | 0.300 | 73.400 | ... | ... | 0.554799 |
0.413359 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.700 | 0.300 | 74.400 | ... | ... | 0.561411 |
0.417707 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.700 | 0.300 | 75.400 | ... | ... | 0.568003 |
0.422037 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.700 | 0.300 | 76.400 | ... | ... | 0.574574 |
0.426349 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.700 | 0.300 | 77.400 | ... | ... | 0.581125 |
0.430644 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.700 | 0.300 | 78.400 | ... | ... | 0.587657 |
0.434921 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.700 | 0.300 | 79.400 | ... | ... | 0.594168 |
0.43918 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.700 | 0.300 | 80.400 | ... | ... | 0.600659 |
0.443422 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.700 | 0.300 | 81.400 | ... | ... | 0.607131 |
0.447647 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.700 | 0.300 | 82.400 | ... | ... | 0.613583 |
0.451855 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.700 | 0.300 | 83.400 | ... | ... | 0.620016 |
0.456046 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.700 | 0.300 | 84.400 | ... | ... | 0.626429 |
0.464371 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.700 | 0.300 | 86.400 | ... | ... | 0.639198 |
0.472633 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.700 | 0.300 | 88.400 | ... | ... | 0.651891 |
0.480831 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.700 | 0.300 | 90.400 | ... | ... | 0.66451 |
0.488965 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.700 | 0.300 | 92.400 | ... | ... | 0.677054 |
0.497038 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.700 | 0.300 | 94.400 | ... | ... | 0.689525 |
0.50505 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.700 | 0.300 | 96.400 | ... | ... | 0.701924 |
0.513001 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.700 | 0.300 | 98.400 | ... | ... | 0.714252 |
0.52089 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.700 | 0.300 | 100.400 | ... | ... | 0.726509 |
0.528712 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.700 | 0.300 | 102.400 | ... | ... | 0.738696 |
0.536478 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.700 | 0.300 | 104.400 | ... | ... | 0.750814 |
0.544187 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.700 | 0.300 | 106.400 | ... | ... | 0.762864 |
0.551846 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.700 | 0.300 | 108.400 | ... | ... | 0.774847 |
0.559452 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.700 | 0.300 | 110.400 | ... | ... | 0.786764 |
0.567006 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.700 | 0.300 | 112.400 | ... | ... | 0.798614 |
0.574507 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.700 | 0.300 | 114.400 | ... | ... | 0.8104 |
0.581955 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.700 | 0.300 | 116.400 | ... | ... | 0.822121 |
0.58935 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.700 | 0.300 | 118.400 | ... | ... | 0.833779 |
0.596686 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.700 | 0.300 | 120.400 | ... | ... | 0.845374 |
0.603973 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.700 | 0.300 | 122.400 | ... | ... | 0.856907 |
0.61121 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.700 | 0.300 | 124.400 | ... | ... | 0.868378 |
0.6184 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.700 | 0.300 | 126.400 | ... | ... | 0.879789 |
0.625541 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.700 | 0.300 | 128.400 | ... | ... | 0.89114 |
0.632636 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.700 | 0.300 | 130.400 | ... | ... | 0.902431 |
0.639685 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.700 | 0.300 | 132.400 | ... | ... | 0.913664 |
0.646689 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.700 | 0.300 | 134.400 | ... | ... | 0.924838 |
0.653648 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.700 | 0.300 | 136.400 | ... | ... | 0.935955 |
0.660565 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.700 | 0.300 | 138.400 | ... | ... | 0.947014 |
0.667434 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.700 | 0.300 | 140.400 | ... | ... | 0.958017 |
0.674257 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.700 | 0.300 | 142.400 | ... | ... | 0.968965 |
0.681037 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.700 | 0.300 | 144.400 | ... | ... | 0.979857 |
0.687775 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.700 | 0.300 | 146.400 | ... | ... | 0.990694 |
0.694472 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.700 | 0.300 | 148.400 | ... | ... | 1.001477 |
0.701127 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.700 | 0.300 | 150.400 | ... | ... | 1.012207 |
0.707742 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.700 | 0.300 | 152.400 | ... | ... | 1.022884 |
0.714318 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.700 | 0.300 | 154.400 | ... | ... | 1.033509 |
0.720854 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.700 | 0.300 | 156.400 | ... | ... | 1.044082 |
0.72735 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.700 | 0.300 | 158.400 | ... | ... | 1.054604 |
0.733809 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.700 | 0.300 | 160.400 | ... | ... | 1.065074 |
0.740229 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.700 | 0.300 | 162.400 | ... | ... | 1.075495 |
0.74661 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.700 | 0.300 | 164.400 | ... | ... | 1.085865 |
0.752947 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.700 | 0.300 | 166.400 | ... | ... | 1.096187 |
0.759247 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.700 | 0.300 | 168.400 | ... | ... | 1.106459 |
0.765511 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.700 | 0.300 | 170.400 | ... | ... | 1.116684 |
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.