Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.299052 | ... | ... | 152.900 | 3.225 | 156.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.802694 |
1.272271 | ... | ... | 150.900 | 3.225 | 154.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.787146 |
1.245983 | ... | ... | 148.900 | 3.225 | 152.125 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.771868 |
1.220169 | ... | ... | 146.900 | 3.225 | 150.125 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.756851 |
1.194814 | ... | ... | 144.900 | 3.225 | 148.125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.742087 |
1.1699 | ... | ... | 142.900 | 3.225 | 146.125 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.727565 |
1.145413 | ... | ... | 140.900 | 3.225 | 144.125 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.713277 |
1.121338 | ... | ... | 138.900 | 3.225 | 142.125 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.699214 |
1.097662 | ... | ... | 136.900 | 3.225 | 140.125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.685364 |
1.074371 | ... | ... | 134.900 | 3.225 | 138.125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.671725 |
1.051453 | ... | ... | 132.900 | 3.225 | 136.125 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.658292 |
1.028896 | ... | ... | 130.900 | 3.225 | 134.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.645059 |
1.006688 | ... | ... | 128.900 | 3.225 | 132.125 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.632018 |
0.98482 | ... | ... | 126.900 | 3.225 | 130.125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.619164 |
0.96328 | ... | ... | 124.900 | 3.225 | 128.125 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.606491 |
0.942059 | ... | ... | 122.900 | 3.225 | 126.125 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.593992 |
0.921147 | ... | ... | 120.900 | 3.225 | 124.125 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.581658 |
0.900536 | ... | ... | 118.900 | 3.225 | 122.125 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.569487 |
0.880217 | ... | ... | 116.900 | 3.225 | 120.125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.557475 |
0.860181 | ... | ... | 114.900 | 3.225 | 118.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.545619 |
0.840421 | ... | ... | 112.900 | 3.225 | 116.125 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.533914 |
0.82093 | ... | ... | 110.900 | 3.225 | 114.125 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.522357 |
0.801699 | ... | ... | 108.900 | 3.225 | 112.125 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.510941 |
0.782722 | ... | ... | 106.900 | 3.225 | 110.125 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.499664 |
0.763992 | ... | ... | 104.900 | 3.225 | 108.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.488516 |
0.745504 | ... | ... | 102.900 | 3.225 | 106.125 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.477496 |
0.727249 | ... | ... | 100.900 | 3.225 | 104.125 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.466603 |
0.709223 | ... | ... | 98.900 | 3.225 | 102.125 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.455835 |
0.69142 | ... | ... | 96.900 | 3.225 | 100.125 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.445187 |
0.673834 | ... | ... | 94.900 | 3.225 | 98.125 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.434657 |
0.65646 | ... | ... | 92.900 | 3.225 | 96.125 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.42424 |
0.639293 | ... | ... | 90.900 | 3.225 | 94.125 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.413932 |
0.622327 | ... | ... | 88.900 | 3.225 | 92.125 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.403728 |
0.605559 | ... | ... | 86.900 | 3.225 | 90.125 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.39363 |
0.588983 | ... | ... | 84.900 | 3.225 | 88.125 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.383636 |
0.580766 | ... | ... | 83.900 | 3.225 | 87.125 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.378677 |
0.572596 | ... | ... | 82.900 | 3.225 | 86.125 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.373742 |
0.564471 | ... | ... | 81.900 | 3.225 | 85.125 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.368832 |
0.556392 | ... | ... | 80.900 | 3.225 | 84.125 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.363945 |
0.548358 | ... | ... | 79.900 | 3.225 | 83.125 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.359082 |
0.540368 | ... | ... | 78.900 | 3.225 | 82.125 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.354243 |
0.532422 | ... | ... | 77.900 | 3.225 | 81.125 | 187000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.349424 |
0.524519 | ... | ... | 76.900 | 3.225 | 80.125 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.344626 |
0.516659 | ... | ... | 75.900 | 3.225 | 79.125 | 189000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.339849 |
0.508842 | ... | ... | 74.900 | 3.225 | 78.125 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.335095 |
0.501067 | ... | ... | 73.900 | 3.225 | 77.125 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.330363 |
0.493333 | ... | ... | 72.900 | 3.225 | 76.125 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.325652 |
0.48564 | ... | ... | 71.900 | 3.225 | 75.125 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.320962 |
0.477988 | ... | ... | 70.900 | 3.225 | 74.125 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.316294 |
0.470377 | ... | ... | 69.900 | 3.225 | 73.125 | 195000 | 0.025 | 0 | 0.025 | ... | ... | 0.331627 |
0.462804 | ... | ... | 68.900 | 3.225 | 72.125 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.326742 |
0.455272 | ... | ... | 67.900 | 3.225 | 71.125 | 197000 | 0.025 | 0 | 0.025 | ... | ... | 0.321878 |
0.447778 | ... | ... | 66.900 | 3.225 | 70.125 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 0.317034 |
0.440323 | ... | ... | 65.900 | 3.225 | 69.125 | 199000 | 0.025 | 0 | 0.025 | ... | ... | 0.312211 |
0.432906 | ... | ... | 64.900 | 3.225 | 68.125 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 0.307407 |
0.425526 | ... | ... | 63.900 | 3.225 | 67.125 | 201000 | 0.025 | 0 | 0.025 | ... | ... | 0.302623 |
0.418184 | ... | ... | 62.900 | 3.225 | 66.125 | 202000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.297859 |
0.410879 | ... | ... | 61.900 | 3.225 | 65.125 | 203000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.293113 |
0.403611 | ... | ... | 60.900 | 3.225 | 64.125 | 204000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.288387 |
0.396378 | ... | ... | 59.900 | 3.225 | 63.125 | 205000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.283677 |
0.389181 | ... | ... | 58.900 | 3.225 | 62.125 | 206000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.278984 |
0.38202 | ... | ... | 57.900 | 3.225 | 61.125 | 207000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.27431 |
0.374894 | ... | ... | 56.900 | 3.225 | 60.125 | 208000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.269653 |
0.367803 | ... | ... | 55.900 | 3.225 | 59.125 | 209000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.265013 |
0.360746 | ... | ... | 54.900 | 3.225 | 58.125 | 210000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.260391 |
0.353723 | ... | ... | 53.900 | 3.225 | 57.125 | 211000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.255784 |
0.346734 | ... | ... | 52.900 | 3.225 | 56.125 | 212000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.251195 |
0.339779 | ... | ... | 51.900 | 3.225 | 55.125 | 213000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.246621 |
0.332856 | ... | ... | 50.900 | 3.225 | 54.125 | 214000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.261369 |
0.325966 | ... | ... | 49.900 | 3.225 | 53.125 | 215000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.256522 |
0.319109 | ... | ... | 48.900 | 3.225 | 52.125 | 216000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.251689 |
0.312283 | ... | ... | 47.900 | 3.225 | 51.125 | 217000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.246873 |
0.30549 | ... | ... | 46.900 | 3.225 | 50.125 | 218000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.242071 |
0.298728 | ... | ... | 45.900 | 3.225 | 49.125 | 219000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.237285 |
0.291998 | ... | ... | 44.900 | 3.225 | 48.125 | 220000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.232513 |
0.285298 | ... | ... | 43.925 | 3.200 | 47.125 | 221000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.227754 |
0.278629 | ... | ... | 42.925 | 3.200 | 46.125 | 222000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.23462 |
0.27199 | ... | ... | 41.925 | 3.200 | 45.125 | 223000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.229686 |
0.265381 | ... | ... | 40.925 | 3.200 | 44.125 | 224000 | 0.075 | -0.050 | 0.125 | 0.150 | 0.150 | 0.224765 |
0.258802 | ... | ... | 39.950 | 3.175 | 43.125 | 225000 | 0.075 | -0.075 | 0.150 | ... | ... | 0.219856 |
0.252253 | ... | ... | 38.950 | 3.175 | 42.125 | 226000 | 0.075 | -0.075 | 0.150 | 0.100 | 0.100 | 0.214959 |
0.250262 | ... | ... | 37.975 | 3.175 | 41.150 | 227000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.218488 |
0.243758 | ... | ... | 36.975 | 3.175 | 40.150 | 228000 | 0.100 | -0.075 | 0.175 | ... | ... | 0.213457 |
0.237281 | ... | ... | 36 | 3.150 | 39.150 | 229000 | 0.100 | -0.100 | 0.200 | ... | ... | 0.208434 |
0.230834 | ... | ... | 35 | 3.150 | 38.150 | 230000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | 0.210149 |
0.228591 | ... | ... | 34.025 | 3.150 | 37.175 | 231000 | 0.125 | -0.100 | 0.225 | ... | ... | 0.205016 |
0.222179 | ... | ... | 33.050 | 3.125 | 36.175 | 232000 | 0.125 | -0.125 | 0.250 | ... | ... | 0.199891 |
0.215794 | ... | ... | 32.075 | 3.100 | 35.175 | 233000 | 0.150 | -0.125 | 0.275 | ... | ... | 0.200344 |
0.213291 | ... | ... | 31.100 | 3.100 | 34.200 | 234000 | 0.150 | -0.150 | 0.300 | 0.200 | 0.150 | 0.19512 |
0.210543 | ... | ... | 30.125 | 3.100 | 33.225 | 235000 | 0.175 | -0.150 | 0.325 | ... | ... | 0.194717 |
0.204182 | ... | ... | 29.150 | 3.075 | 32.225 | 236000 | 0.200 | -0.150 | 0.350 | ... | ... | 0.193722 |
0.201204 | ... | ... | 28.175 | 3.075 | 31.250 | 237000 | 0.200 | -0.175 | 0.375 | ... | ... | 0.188322 |
0.19802 | ... | ... | 27.225 | 3.050 | 30.275 | 238000 | 0.225 | -0.175 | 0.400 | ... | ... | 0.186761 |
0.191662 | ... | ... | 26.250 | 3.025 | 29.275 | 239000 | 0.250 | -0.200 | 0.450 | ... | ... | 0.184797 |
0.188274 | ... | ... | 25.300 | 3 | 28.300 | 240000 | 0.275 | -0.225 | 0.500 | 0.350 | 0.275 | 0.182484 |
0.184706 | ... | ... | 24.350 | 2.975 | 27.325 | 241000 | 0.300 | -0.250 | 0.550 | ... | ... | 0.179866 |
0.183514 | ... | ... | 23.400 | 2.975 | 26.375 | 242000 | 0.325 | -0.275 | 0.600 | ... | ... | 0.176973 |
0.179496 | ... | ... | 22.475 | 2.925 | 25.400 | 243000 | 0.350 | -0.300 | 0.650 | ... | ... | 0.173832 |
0.175337 | ... | ... | 21.525 | 2.900 | 24.425 | 244000 | 0.400 | -0.325 | 0.725 | ... | ... | 0.172849 |
0.173174 | ... | ... | 20.600 | 2.875 | 23.475 | 245000 | 0.425 | -0.350 | 0.775 | 0.550 | 0.500 | 0.169138 |
0.170638 | ... | ... | 19.675 | 2.850 | 22.525 | 246000 | 0.475 | -0.375 | 0.850 | 0.550 | 0.550 | 0.167315 |
0.167766 | ... | ... | 18.775 | 2.800 | 21.575 | 247000 | 0.525 | -0.425 | 0.950 | ... | ... | 0.165059 |
0.164587 | ... | ... | 17.875 | 2.750 | 20.625 | 248000 | 0.575 | -0.475 | 1.050 | 0.625 | 0.625 | 0.16242 |
0.161125 | ... | ... | 16.975 | 2.700 | 19.675 | 249000 | 0.625 | -0.525 | 1.150 | ... | ... | 0.159433 |
0.158929 | ... | ... | 16.100 | 2.650 | 18.750 | 250000 | 0.700 | -0.575 | 1.275 | 1 | 1 | 0.15768 |
0.156303 | ... | ... | 15.250 | 2.575 | 17.825 | 251000 | 0.775 | -0.625 | 1.400 | 1.025 | 1.025 | 0.155436 |
0.154616 | ... | ... | 14.400 | 2.525 | 16.925 | 252000 | 0.875 | -0.675 | 1.550 | 1.150 | 1.150 | 0.154092 |
0.153573 | ... | ... | 13.975 | 2.500 | 16.475 | 252500 | 0.900 | -0.725 | 1.625 | ... | ... | 0.151908 |
0.152405 | ... | ... | 13.550 | 2.475 | 16.025 | 253000 | 0.975 | -0.725 | 1.700 | ... | ... | 0.152176 |
0.151118 | ... | ... | 13.150 | 2.425 | 15.575 | 253500 | 1.025 | -0.775 | 1.800 | ... | ... | 0.151023 |
0.150881 | ... | ... | 12.750 | 2.400 | 15.150 | 254000 | 1.075 | -0.825 | 1.900 | 1.225 | 1.200 | 0.149749 |
0.149338 | ... | ... | 12.350 | 2.350 | 14.700 | 254500 | 1.150 | -0.850 | 2 | ... | ... | 0.149487 |
0.148783 | ... | ... | 11.950 | 2.325 | 14.275 | 255000 | 1.200 | -0.900 | 2.100 | 1.625 | 1.600 | 0.14795 |
0.148064 | ... | ... | 11.575 | 2.275 | 13.850 | 255500 | 1.275 | -0.950 | 2.225 | ... | ... | 0.147369 |
0.147188 | 12.600 | 12.550 | 11.200 | 2.225 | 13.425 | 256000 | 1.350 | -0.975 | 2.325 | 2.275 | 1.400 | 0.146622 |
0.146162 | ... | ... | 10.825 | 2.175 | 13 | 256500 | 1.425 | -1.025 | 2.450 | ... | ... | 0.145718 |
0.145959 | ... | ... | 10.450 | 2.150 | 12.600 | 257000 | 1.525 | -1.075 | 2.600 | 1.975 | 1.575 | 0.14563 |
0.145564 | ... | ... | 10.100 | 2.100 | 12.200 | 257500 | 1.600 | -1.125 | 2.725 | ... | ... | 0.144406 |
0.144078 | ... | ... | 9.750 | 2.025 | 11.775 | 258000 | 1.700 | -1.175 | 2.875 | 2.150 | 2.125 | 0.143959 |
0.143354 | ... | ... | 9.400 | 1.975 | 11.375 | 258500 | 1.800 | -1.225 | 3.025 | ... | ... | 0.143331 |
0.142462 | ... | ... | 9.050 | 1.925 | 10.975 | 259000 | 1.900 | -1.275 | 3.175 | 2.450 | 2.450 | 0.14253 |
0.142252 | ... | ... | 8.725 | 1.875 | 10.600 | 259500 | 2 | -1.350 | 3.350 | ... | ... | 0.141564 |
0.141023 | 9.550 | 9.550 | 8.375 | 1.825 | 10.200 | 260000 | 2.100 | -1.400 | 3.500 | 3 | 2.100 | 0.140437 |
0.139642 | ... | ... | 8.050 | 1.750 | 9.800 | 260500 | 2.225 | -1.450 | 3.675 | ... | ... | 0.139961 |
0.138902 | 8.350 | 8.150 | 7.750 | 1.675 | 9.425 | 261000 | 2.325 | -1.525 | 3.850 | ... | ... | 0.138507 |
0.137984 | ... | ... | 7.425 | 1.625 | 9.050 | 261500 | 2.450 | -1.600 | 4.050 | ... | ... | 0.137679 |
0.137652 | ... | ... | 7.125 | 1.575 | 8.700 | 262000 | 2.600 | -1.625 | 4.225 | 3.650 | 3.650 | 0.137432 |
0.136376 | ... | ... | 6.825 | 1.500 | 8.325 | 262500 | 2.725 | -1.700 | 4.425 | ... | ... | 0.136238 |
0.135666 | ... | ... | 6.525 | 1.450 | 7.975 | 263000 | 2.875 | -1.750 | 4.625 | ... | ... | 0.135608 |
0.135488 | ... | ... | 6.225 | 1.425 | 7.650 | 263500 | 3.025 | -1.800 | 4.825 | ... | ... | 0.134785 |
0.134392 | ... | ... | 5.950 | 1.350 | 7.300 | 264000 | 3.200 | -1.850 | 5.050 | 4.400 | 3.350 | 0.134486 |
0.133815 | ... | ... | 5.675 | 1.300 | 6.975 | 264500 | 3.375 | -1.900 | 5.275 | ... | ... | 0.133981 |
0.133732 | 6.050 | 6.050 | 5.400 | 1.275 | 6.675 | 265000 | 3.550 | -1.950 | 5.500 | 5.500 | 3.800 | 0.133275 |
0.133438 | ... | ... | 5.150 | 1.225 | 6.375 | 265500 | 3.750 | -2 | 5.750 | 4.725 | 4.725 | 0.133058 |
0.132935 | 5.950 | 5.175 | 4.900 | 1.175 | 6.075 | 266000 | 3.950 | -2.025 | 5.975 | 5.375 | 4.050 | 0.13263 |
0.132225 | 4.950 | 4.950 | 4.650 | 1.125 | 5.775 | 266500 | 4.150 | -2.100 | 6.250 | ... | ... | 0.131994 |
0.13131 | 5.100 | 4.350 | 4.400 | 1.075 | 5.475 | 267000 | 4.375 | -2.125 | 6.500 | 5.325 | 5 | 0.131824 |
0.130859 | ... | ... | 4.175 | 1.025 | 5.200 | 267500 | 4.575 | -2.200 | 6.775 | 4.750 | 4.750 | 0.13077 |
0.130194 | 4.600 | 3.750 | 3.975 | 0.950 | 4.925 | 268000 | 4.825 | -2.225 | 7.050 | 6.250 | 4.800 | 0.130846 |
0.129983 | ... | ... | 3.750 | 0.925 | 4.675 | 268500 | 5.050 | -2.300 | 7.350 | ... | ... | 0.130036 |
0.129556 | ... | ... | 3.550 | 0.875 | 4.425 | 269000 | 5.300 | -2.350 | 7.650 | ... | ... | 0.129679 |
0.12891 | ... | ... | 3.375 | 0.800 | 4.175 | 269500 | 5.550 | -2.400 | 7.950 | ... | ... | 0.129104 |
0.128716 | 4 | 3.025 | 3.175 | 0.775 | 3.950 | 270000 | 5.800 | -2.475 | 8.275 | 7.150 | 6.300 | 0.128308 |
0.128303 | ... | ... | 3 | 0.725 | 3.725 | 270500 | 6.075 | -2.500 | 8.575 | ... | ... | 0.127963 |
0.127666 | ... | ... | 2.850 | 0.650 | 3.500 | 271000 | 6.375 | -2.550 | 8.925 | ... | ... | 0.128081 |
0.127491 | ... | ... | 2.700 | 0.600 | 3.300 | 271500 | 6.650 | -2.600 | 9.250 | ... | ... | 0.127291 |
0.127094 | 3 | 2.400 | 2.550 | 0.550 | 3.100 | 272000 | 6.950 | -2.650 | 9.600 | 8.400 | 8.400 | 0.126965 |
0.127178 | ... | ... | 2.400 | 0.525 | 2.925 | 272500 | 7.275 | -2.700 | 9.975 | ... | ... | 0.127122 |
0.127046 | 2.500 | 2.500 | 2.275 | 0.475 | 2.750 | 273000 | 7.600 | -2.725 | 10.325 | ... | ... | 0.127065 |
0.126692 | ... | ... | 2.125 | 0.450 | 2.575 | 273500 | 7.925 | -2.775 | 10.700 | ... | ... | 0.126788 |
0.126853 | 2.025 | 1.850 | 2.025 | 0.400 | 2.425 | 274000 | 8.275 | -2.800 | 11.075 | ... | ... | 0.127029 |
0.126803 | ... | ... | 1.900 | 0.375 | 2.275 | 274500 | 8.625 | -2.850 | 11.475 | ... | ... | 0.127063 |
0.126534 | 2.025 | 1.775 | 1.800 | 0.325 | 2.125 | 275000 | 8.975 | -2.875 | 11.850 | ... | ... | 0.126882 |
0.126832 | ... | ... | 1.700 | 0.300 | 2 | 275500 | 9.350 | -2.900 | 12.250 | ... | ... | 0.127271 |
0.126927 | 1.850 | 1.725 | 1.600 | 0.275 | 1.875 | 276000 | 9.725 | -2.925 | 12.650 | ... | ... | 0.127463 |
0.126813 | ... | ... | 1.525 | 0.225 | 1.750 | 276500 | 10.100 | -2.975 | 13.075 | ... | ... | 0.12745 |
0.127336 | ... | ... | 1.450 | 0.200 | 1.650 | 277000 | 10.500 | -3 | 13.500 | ... | ... | 0.128081 |
0.127677 | ... | ... | 1.375 | 0.175 | 1.550 | 277500 | 10.875 | -3.025 | 13.900 | ... | ... | 0.127654 |
0.127825 | ... | ... | 1.300 | 0.150 | 1.450 | 278000 | 11.300 | -3.050 | 14.350 | ... | ... | 0.128804 |
0.128707 | ... | ... | 1.225 | 0.150 | 1.375 | 278500 | 11.700 | -3.075 | 14.775 | ... | ... | 0.128879 |
0.128471 | 1.075 | 1.050 | 1.175 | 0.100 | 1.275 | 279000 | 12.125 | -3.075 | 15.200 | ... | ... | 0.129714 |
0.129009 | 1.025 | 1 | 1.100 | 0.100 | 1.200 | 279500 | 12.525 | -3.125 | 15.650 | ... | ... | 0.129402 |
0.129376 | 1.125 | 1.075 | 1.050 | 0.075 | 1.125 | 280000 | 12.975 | -3.100 | 16.075 | ... | ... | 0.130916 |
0.130628 | 1.050 | 1.050 | 1 | 0.075 | 1.075 | 280500 | 13.400 | -3.125 | 16.525 | ... | ... | 0.131269 |
0.130665 | 1 | 0.900 | 0.950 | 0.050 | 1 | 281000 | 13.825 | -3.150 | 16.975 | ... | ... | 0.131445 |
0.131642 | ... | ... | 0.900 | 0.050 | 0.950 | 281500 | 14.275 | -3.150 | 17.425 | ... | ... | 0.132566 |
0.13249 | ... | ... | 0.850 | 0.050 | 0.900 | 282000 | 14.725 | -3.150 | 17.875 | ... | ... | 0.133567 |
0.133204 | ... | ... | 0.800 | 0.050 | 0.850 | 282500 | 15.150 | -3.200 | 18.350 | ... | ... | 0.133236 |
0.133776 | ... | ... | 0.775 | 0.025 | 0.800 | 283000 | 15.600 | -3.200 | 18.800 | ... | ... | 0.133941 |
0.134198 | ... | ... | 0.725 | 0.025 | 0.750 | 283500 | 16.075 | -3.175 | 19.250 | ... | ... | 0.135806 |
0.134461 | ... | ... | 0.700 | 0 | 0.700 | 284000 | 16.525 | -3.200 | 19.725 | 17.150 | 17.150 | 0.136276 |
0.135968 | ... | ... | 0.675 | 0 | 0.675 | 284500 | 16.975 | -3.225 | 20.200 | ... | ... | 0.136594 |
0.135941 | ... | ... | 0.625 | 0 | 0.625 | 285000 | 17.450 | -3.200 | 20.650 | ... | ... | 0.138194 |
0.137249 | ... | ... | 0.600 | 0 | 0.600 | 285500 | 17.900 | -3.225 | 21.125 | ... | ... | 0.138239 |
0.138473 | ... | ... | 0.575 | 0 | 0.575 | 286000 | 18.375 | -3.225 | 21.600 | ... | ... | 0.139657 |
0.137978 | ... | ... | 0.550 | -0.025 | 0.525 | 286500 | 18.850 | -3.225 | 22.075 | ... | ... | 0.141001 |
0.138969 | ... | ... | 0.525 | -0.025 | 0.500 | 287000 | 19.325 | -3.200 | 22.525 | ... | ... | 0.142268 |
0.139864 | ... | ... | 0.500 | -0.025 | 0.475 | 287500 | 19.775 | -3.225 | 23 | ... | ... | 0.141751 |
0.140656 | 0.450 | 0.425 | 0.475 | -0.025 | 0.450 | 288000 | 20.250 | -3.225 | 23.475 | ... | ... | 0.142803 |
0.14134 | ... | ... | 0.450 | -0.025 | 0.425 | 288500 | 20.725 | -3.250 | 23.975 | ... | ... | 0.143767 |
0.141909 | ... | ... | 0.425 | -0.025 | 0.400 | 289000 | 21.225 | -3.225 | 24.450 | ... | ... | 0.146529 |
0.144822 | 0.400 | 0.350 | 0.400 | -0.025 | 0.375 | 290000 | 22.175 | -3.225 | 25.400 | ... | ... | 0.148126 |
0.14523 | ... | ... | 0.350 | -0.025 | 0.325 | 291000 | 23.125 | -3.250 | 26.375 | ... | ... | 0.149315 |
0.147546 | 0.325 | 0.300 | 0.325 | -0.025 | 0.300 | 292000 | 24.100 | -3.225 | 27.325 | ... | ... | 0.152373 |
0.149597 | ... | ... | 0.300 | -0.025 | 0.275 | 293000 | 25.075 | -3.225 | 28.300 | ... | ... | 0.155255 |
0.151358 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 26.050 | -3.225 | 29.275 | ... | ... | 0.157955 |
0.152799 | ... | ... | 0.250 | -0.025 | 0.225 | 295000 | 27.025 | -3.225 | 30.250 | ... | ... | 0.160464 |
0.153877 | ... | ... | 0.225 | -0.025 | 0.200 | 296000 | 28 | -3.225 | 31.225 | ... | ... | 0.162772 |
0.154531 | ... | ... | 0.200 | -0.025 | 0.175 | 297000 | 28.975 | -3.250 | 32.225 | ... | ... | 0.164864 |
0.158692 | 0.200 | 0.200 | 0.200 | -0.025 | 0.175 | 298000 | 29.975 | -3.225 | 33.200 | ... | ... | 0.169863 |
0.158734 | ... | ... | 0.175 | -0.025 | 0.150 | 299000 | 30.950 | -3.225 | 34.175 | ... | ... | 0.171688 |
0.162758 | ... | ... | 0.175 | -0.025 | 0.150 | 300000 | 31.950 | -3.225 | 35.175 | ... | ... | 0.176633 |
0.162051 | ... | ... | 0.150 | -0.025 | 0.125 | 301000 | 32.925 | -3.225 | 36.150 | ... | ... | 0.17818 |
0.165935 | ... | ... | 0.150 | -0.025 | 0.125 | 302000 | 33.925 | -3.225 | 37.150 | ... | ... | 0.18308 |
0.164259 | ... | ... | 0.125 | -0.025 | 0.100 | 303000 | 34.900 | -3.250 | 38.150 | ... | ... | 0.184338 |
0.167997 | ... | ... | 0.125 | -0.025 | 0.100 | 304000 | 35.900 | -3.225 | 39.125 | ... | ... | 0.189199 |
0.171711 | ... | ... | 0.125 | -0.025 | 0.100 | 305000 | 36.900 | -3.225 | 40.125 | ... | ... | 0.194045 |
0.175401 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 37.900 | -3.225 | 41.125 | ... | ... | 0.198874 |
0.172095 | ... | ... | 0.100 | -0.025 | 0.075 | 307000 | 38.875 | -3.250 | 42.125 | ... | ... | 0.1998 |
0.175632 | ... | ... | 0.100 | -0.025 | 0.075 | 308000 | 39.875 | -3.250 | 43.125 | ... | ... | 0.204601 |
0.179148 | ... | ... | 0.100 | -0.025 | 0.075 | 309000 | 40.875 | -3.225 | 44.100 | ... | ... | 0.209387 |
0.182643 | ... | ... | 0.100 | -0.025 | 0.075 | 310000 | 41.875 | -3.225 | 45.100 | ... | ... | 0.214157 |
0.186117 | ... | ... | 0.075 | 0 | 0.075 | 311000 | 42.875 | -3.225 | 46.100 | ... | ... | 0.218912 |
0.18957 | ... | ... | 0.075 | 0 | 0.075 | 312000 | 43.875 | -3.225 | 47.100 | ... | ... | 0.223652 |
0.193002 | ... | ... | 0.075 | 0 | 0.075 | 313000 | 44.875 | -3.225 | 48.100 | ... | ... | 0.228377 |
0.186687 | ... | ... | 0.075 | -0.025 | 0.050 | 314000 | 45.875 | -3.225 | 49.100 | ... | ... | 0.233087 |
0.189954 | ... | ... | 0.075 | -0.025 | 0.050 | 315000 | 46.875 | -3.225 | 50.100 | ... | ... | 0.237782 |
0.1932 | ... | ... | 0.075 | -0.025 | 0.050 | 316000 | 47.875 | -3.225 | 51.100 | ... | ... | 0.242463 |
0.196429 | ... | ... | 0.050 | 0 | 0.050 | 317000 | 48.875 | -3.225 | 52.100 | ... | ... | 0.247129 |
0.199641 | ... | ... | 0.050 | 0 | 0.050 | 318000 | 49.875 | -3.225 | 53.100 | ... | ... | 0.25178 |
0.202838 | ... | ... | 0.050 | 0 | 0.050 | 319000 | 50.875 | -3.225 | 54.100 | ... | ... | 0.256417 |
0.206019 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 51.875 | -3.225 | 55.100 | ... | ... | 0.26104 |
0.209185 | ... | ... | 0.050 | 0 | 0.050 | 321000 | 52.875 | -3.225 | 56.100 | ... | ... | 0.265648 |
0.212334 | ... | ... | 0.050 | 0 | 0.050 | 322000 | 53.875 | -3.225 | 57.100 | ... | ... | 0.270242 |
0.215468 | ... | ... | 0.050 | 0 | 0.050 | 323000 | 54.875 | -3.225 | 58.100 | ... | ... | 0.274822 |
0.218584 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 55.875 | -3.225 | 59.100 | ... | ... | 0.279388 |
0.221685 | ... | ... | 0.050 | 0 | 0.050 | 325000 | 56.875 | -3.225 | 60.100 | ... | ... | 0.283941 |
0.22477 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 57.875 | -3.225 | 61.100 | ... | ... | 0.288479 |
0.227841 | ... | ... | 0.050 | 0 | 0.050 | 327000 | 58.875 | -3.225 | 62.100 | ... | ... | 0.293004 |
0.230897 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 59.875 | -3.225 | 63.100 | ... | ... | 0.297515 |
0.233939 | ... | ... | 0.050 | 0 | 0.050 | 329000 | 60.875 | -3.225 | 64.100 | ... | ... | 0.302012 |
0.236969 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 61.875 | -3.225 | 65.100 | ... | ... | 0.306497 |
0.239984 | ... | ... | 0.025 | 0.025 | 0.050 | 331000 | 62.875 | -3.225 | 66.100 | ... | ... | 0.310967 |
0.242986 | ... | ... | 0.025 | 0.025 | 0.050 | 332000 | 63.875 | -3.225 | 67.100 | ... | ... | 0.315425 |
0.228318 | ... | ... | 0.025 | 0 | 0.025 | 333000 | 64.875 | -3.225 | 68.100 | ... | ... | 0.319869 |
0.231122 | ... | ... | 0.025 | 0 | 0.025 | 334000 | 65.875 | -3.225 | 69.100 | ... | ... | 0.3243 |
0.233912 | ... | ... | 0.025 | 0 | 0.025 | 335000 | 66.875 | -3.225 | 70.100 | ... | ... | 0.328718 |
0.236689 | ... | ... | 0.025 | 0 | 0.025 | 336000 | 67.875 | -3.225 | 71.100 | ... | ... | 0.333123 |
0.239453 | ... | ... | 0.025 | 0 | 0.025 | 337000 | 68.875 | -3.225 | 72.100 | ... | ... | 0.337515 |
0.242206 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 69.875 | -3.225 | 73.100 | ... | ... | 0.341894 |
0.244947 | ... | ... | 0.025 | 0 | 0.025 | 339000 | 70.875 | -3.225 | 74.100 | ... | ... | 0.346261 |
0.247677 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 71.875 | -3.225 | 75.100 | ... | ... | 0.350615 |
0.250395 | ... | ... | 0.025 | 0 | 0.025 | 341000 | 72.875 | -3.225 | 76.100 | ... | ... | 0.354956 |
0.253102 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 73.875 | -3.225 | 77.100 | ... | ... | 0.359285 |
0.255799 | ... | ... | 0.025 | 0 | 0.025 | 343000 | 74.875 | -3.225 | 78.100 | ... | ... | 0.363601 |
0.258484 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 75.875 | -3.225 | 79.100 | ... | ... | 0.367905 |
0.26116 | ... | ... | 0.025 | 0 | 0.025 | 345000 | 76.875 | -3.225 | 80.100 | ... | ... | 0.372197 |
0.263826 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 77.875 | -3.225 | 81.100 | ... | ... | 0.376477 |
0.266479 | ... | ... | 0.025 | 0 | 0.025 | 347000 | 78.875 | -3.225 | 82.100 | ... | ... | 0.380744 |
0.26912 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 79.875 | -3.225 | 83.100 | ... | ... | 0.385 |
0.274371 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 81.875 | -3.225 | 85.100 | ... | ... | 0.393474 |
0.279581 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 83.875 | -3.225 | 87.100 | ... | ... | 0.401902 |
0.284751 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 85.875 | -3.225 | 89.100 | ... | ... | 0.410282 |
0.289881 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 87.875 | -3.225 | 91.100 | ... | ... | 0.418616 |
0.294972 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 89.875 | -3.225 | 93.100 | ... | ... | 0.426904 |
0.300026 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 91.875 | -3.225 | 95.100 | ... | ... | 0.435147 |
0.305036 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 93.875 | -3.225 | 97.100 | ... | ... | 0.443345 |
0.310012 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 95.875 | -3.225 | 99.100 | ... | ... | 0.451499 |
0.314952 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 97.875 | -3.225 | 101.100 | ... | ... | 0.459609 |
0.319857 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 99.875 | -3.225 | 103.100 | ... | ... | 0.467676 |
0.324727 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 101.875 | -3.225 | 105.100 | ... | ... | 0.4757 |
0.31067 | ... | ... | 0.025 | -0.012 | 0.013 | 372000 | 103.875 | -3.225 | 107.100 | ... | ... | 0.483682 |
0.315241 | ... | ... | 0.025 | -0.012 | 0.013 | 374000 | 105.875 | -3.225 | 109.100 | ... | ... | 0.491622 |
0.319785 | ... | ... | 0.025 | -0.012 | 0.013 | 376000 | 107.875 | -3.225 | 111.100 | ... | ... | 0.49952 |
0.324298 | ... | ... | 0.025 | -0.012 | 0.013 | 378000 | 109.875 | -3.225 | 113.100 | ... | ... | 0.507378 |
0.32878 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 111.875 | -3.225 | 115.100 | ... | ... | 0.515195 |
0.333234 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 113.875 | -3.225 | 117.100 | ... | ... | 0.522972 |
0.337658 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 115.875 | -3.225 | 119.100 | ... | ... | 0.53071 |
0.342053 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 117.875 | -3.225 | 121.100 | ... | ... | 0.538408 |
0.346419 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 119.875 | -3.225 | 123.100 | ... | ... | 0.546067 |
0.350752 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 121.875 | -3.225 | 125.100 | ... | ... | 0.553688 |
0.355057 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 123.875 | -3.225 | 127.100 | ... | ... | 0.561271 |
0.359333 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 125.875 | -3.225 | 129.100 | ... | ... | 0.568816 |
0.363583 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 127.875 | -3.225 | 131.100 | ... | ... | 0.576324 |
0.367806 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 129.875 | -3.225 | 133.100 | ... | ... | 0.583796 |
0.372004 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 131.875 | -3.225 | 135.100 | ... | ... | 0.59123 |
0.376176 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 133.875 | -3.225 | 137.100 | ... | ... | 0.598629 |
0.380325 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 135.875 | -3.225 | 139.100 | ... | ... | 0.605992 |
0.38445 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 137.875 | -3.225 | 141.100 | ... | ... | 0.61332 |
0.38855 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 139.875 | -3.225 | 143.100 | ... | ... | 0.620612 |
0.392625 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 141.875 | -3.225 | 145.100 | ... | ... | 0.627871 |
0.396671 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 143.875 | -3.225 | 147.100 | ... | ... | 0.635094 |
0.400692 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 145.875 | -3.225 | 149.100 | ... | ... | 0.642284 |
0.404689 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 147.875 | -3.225 | 151.100 | ... | ... | 0.64944 |
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.