Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.006344 | ... | ... | 178.425 | 2.725 | 181.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.522271 |
0.987908 | ... | ... | 176.425 | 2.725 | 179.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.513337 |
0.969792 | ... | ... | 174.425 | 2.725 | 177.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.504546 |
0.951985 | ... | ... | 172.425 | 2.725 | 175.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.495894 |
0.934476 | ... | ... | 170.425 | 2.725 | 173.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.487377 |
0.917256 | ... | ... | 168.425 | 2.725 | 171.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.478989 |
0.900314 | ... | ... | 166.425 | 2.725 | 169.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.470725 |
0.883644 | ... | ... | 164.425 | 2.725 | 167.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.46258 |
0.867235 | ... | ... | 162.425 | 2.725 | 165.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.454554 |
0.851079 | ... | ... | 160.425 | 2.725 | 163.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.446642 |
0.835169 | ... | ... | 158.425 | 2.725 | 161.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.438842 |
0.819497 | ... | ... | 156.425 | 2.725 | 159.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.43115 |
0.804057 | ... | ... | 154.425 | 2.725 | 157.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.423563 |
0.788841 | ... | ... | 152.425 | 2.725 | 155.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.416077 |
0.773842 | ... | ... | 150.425 | 2.725 | 153.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.408691 |
0.759056 | ... | ... | 148.425 | 2.725 | 151.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.401401 |
0.744475 | ... | ... | 146.425 | 2.725 | 149.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.394201 |
0.730094 | ... | ... | 144.425 | 2.725 | 147.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.387091 |
0.715908 | ... | ... | 142.425 | 2.725 | 145.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.380069 |
0.701911 | ... | ... | 140.425 | 2.725 | 143.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.373133 |
0.688098 | ... | ... | 138.425 | 2.725 | 141.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.36628 |
0.674464 | ... | ... | 136.425 | 2.725 | 139.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.35951 |
0.661005 | ... | ... | 134.425 | 2.725 | 137.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.352819 |
0.647717 | ... | ... | 132.425 | 2.725 | 135.150 | 168000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.346206 |
0.634594 | ... | ... | 130.425 | 2.725 | 133.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.359653 |
0.621633 | ... | ... | 128.425 | 2.725 | 131.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.352845 |
0.608829 | ... | ... | 126.425 | 2.725 | 129.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.346113 |
0.59618 | ... | ... | 124.425 | 2.725 | 127.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.339454 |
0.583681 | ... | ... | 122.425 | 2.725 | 125.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.332866 |
0.571328 | ... | ... | 120.425 | 2.725 | 123.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.326348 |
0.559118 | ... | ... | 118.425 | 2.725 | 121.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.319899 |
0.547048 | ... | ... | 116.425 | 2.725 | 119.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.313514 |
0.535115 | ... | ... | 114.425 | 2.725 | 117.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.307191 |
0.523315 | ... | ... | 112.425 | 2.725 | 115.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.300931 |
0.511645 | ... | ... | 110.425 | 2.725 | 113.150 | 190000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.294732 |
0.500103 | ... | ... | 108.425 | 2.725 | 111.150 | 192000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.288594 |
0.488685 | ... | ... | 106.425 | 2.725 | 109.150 | 194000 | 0.050 | 0 | 0.050 | ... | ... | 0.302631 |
0.477389 | ... | ... | 104.425 | 2.725 | 107.150 | 196000 | 0.050 | 0 | 0.050 | ... | ... | 0.296235 |
0.466213 | ... | ... | 102.425 | 2.725 | 105.150 | 198000 | 0.050 | 0 | 0.050 | ... | ... | 0.289897 |
0.455153 | ... | ... | 100.425 | 2.725 | 103.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0.283616 |
0.444208 | ... | ... | 98.425 | 2.725 | 101.150 | 202000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.277392 |
0.433375 | ... | ... | 96.425 | 2.725 | 99.150 | 204000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.271222 |
0.422651 | ... | ... | 94.425 | 2.725 | 97.150 | 206000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.265103 |
0.412034 | ... | ... | 92.425 | 2.725 | 95.150 | 208000 | 0.075 | 0 | 0.075 | ... | ... | 0.270923 |
0.401523 | ... | ... | 90.425 | 2.725 | 93.150 | 210000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.264672 |
0.391114 | ... | ... | 88.425 | 2.725 | 91.150 | 212000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.258472 |
0.380807 | ... | ... | 86.425 | 2.725 | 89.150 | 214000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.252321 |
0.370598 | ... | ... | 84.425 | 2.725 | 87.150 | 216000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.254802 |
0.365531 | ... | ... | 83.425 | 2.725 | 86.150 | 217000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.25168 |
0.360487 | ... | ... | 82.425 | 2.725 | 85.150 | 218000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.248569 |
0.355467 | ... | ... | 81.425 | 2.725 | 84.150 | 219000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.25244 |
0.350471 | ... | ... | 80.425 | 2.725 | 83.150 | 220000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.24928 |
0.345497 | ... | ... | 79.425 | 2.725 | 82.150 | 221000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.24613 |
0.340548 | ... | ... | 78.425 | 2.725 | 81.150 | 222000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.242992 |
0.335621 | ... | ... | 77.425 | 2.725 | 80.150 | 223000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.239866 |
0.330716 | ... | ... | 76.425 | 2.725 | 79.150 | 224000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.242509 |
0.325834 | ... | ... | 75.425 | 2.725 | 78.150 | 225000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.239342 |
0.320974 | ... | ... | 74.425 | 2.725 | 77.150 | 226000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.236187 |
0.316137 | ... | ... | 73.425 | 2.725 | 76.150 | 227000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.23802 |
0.311321 | ... | ... | 72.425 | 2.725 | 75.150 | 228000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.23483 |
0.306527 | ... | ... | 71.425 | 2.725 | 74.150 | 229000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.23165 |
0.301754 | ... | ... | 70.425 | 2.725 | 73.150 | 230000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.232862 |
0.297002 | ... | ... | 69.425 | 2.725 | 72.150 | 231000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.229654 |
0.292272 | ... | ... | 68.425 | 2.725 | 71.150 | 232000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.230403 |
0.287562 | ... | ... | 67.450 | 2.700 | 70.150 | 233000 | 0.225 | -0.075 | 0.300 | ... | ... | 0.22717 |
0.282873 | ... | ... | 66.450 | 2.700 | 69.150 | 234000 | 0.225 | -0.075 | 0.300 | ... | ... | 0.223948 |
0.278204 | ... | ... | 65.450 | 2.700 | 68.150 | 235000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.224284 |
0.273556 | ... | ... | 64.475 | 2.675 | 67.150 | 236000 | 0.275 | -0.050 | 0.325 | ... | ... | 0.224331 |
0.270566 | ... | ... | 63.475 | 2.700 | 66.175 | 237000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.221058 |
0.265954 | ... | ... | 62.500 | 2.675 | 65.175 | 238000 | 0.300 | -0.075 | 0.375 | ... | ... | 0.220831 |
0.261362 | ... | ... | 61.500 | 2.675 | 64.175 | 239000 | 0.300 | -0.100 | 0.400 | ... | ... | 0.21754 |
0.258389 | ... | ... | 60.525 | 2.675 | 63.200 | 240000 | 0.325 | -0.075 | 0.400 | 0.350 | 0.350 | 0.217076 |
0.253832 | ... | ... | 59.550 | 2.650 | 62.200 | 241000 | 0.350 | -0.075 | 0.425 | ... | ... | 0.216423 |
0.25086 | ... | ... | 58.550 | 2.675 | 61.225 | 242000 | 0.350 | -0.100 | 0.450 | ... | ... | 0.213094 |
0.246337 | ... | ... | 57.575 | 2.650 | 60.225 | 243000 | 0.375 | -0.100 | 0.475 | ... | ... | 0.212253 |
0.243364 | ... | ... | 56.600 | 2.650 | 59.250 | 244000 | 0.400 | -0.100 | 0.500 | ... | ... | 0.211265 |
0.240376 | ... | ... | 55.625 | 2.650 | 58.275 | 245000 | 0.425 | -0.100 | 0.525 | ... | ... | 0.210142 |
0.2359 | ... | ... | 54.650 | 2.625 | 57.275 | 246000 | 0.450 | -0.100 | 0.550 | ... | ... | 0.208896 |
0.23291 | ... | ... | 53.675 | 2.625 | 56.300 | 247000 | 0.475 | -0.100 | 0.575 | ... | ... | 0.207538 |
0.229905 | ... | ... | 52.700 | 2.625 | 55.325 | 248000 | 0.500 | -0.100 | 0.600 | ... | ... | 0.206075 |
0.226884 | ... | ... | 51.725 | 2.625 | 54.350 | 249000 | 0.525 | -0.125 | 0.650 | ... | ... | 0.204516 |
0.223848 | ... | ... | 50.775 | 2.600 | 53.375 | 250000 | 0.550 | -0.125 | 0.675 | ... | ... | 0.202867 |
0.220798 | ... | ... | 49.800 | 2.600 | 52.400 | 251000 | 0.575 | -0.150 | 0.725 | ... | ... | 0.201133 |
0.219046 | ... | ... | 48.850 | 2.600 | 51.450 | 252000 | 0.625 | -0.125 | 0.750 | ... | ... | 0.200958 |
0.21594 | ... | ... | 47.875 | 2.600 | 50.475 | 253000 | 0.650 | -0.150 | 0.800 | ... | ... | 0.199014 |
0.21282 | ... | ... | 46.925 | 2.575 | 49.500 | 254000 | 0.675 | -0.150 | 0.825 | ... | ... | 0.197003 |
0.21091 | ... | ... | 45.975 | 2.575 | 48.550 | 255000 | 0.725 | -0.150 | 0.875 | ... | ... | 0.196379 |
0.208925 | ... | ... | 45.025 | 2.575 | 47.600 | 256000 | 0.775 | -0.150 | 0.925 | ... | ... | 0.195579 |
0.205716 | ... | ... | 44.075 | 2.550 | 46.625 | 257000 | 0.800 | -0.175 | 0.975 | ... | ... | 0.1933 |
0.203625 | ... | ... | 43.150 | 2.525 | 45.675 | 258000 | 0.850 | -0.200 | 1.050 | ... | ... | 0.19225 |
0.201465 | ... | ... | 42.200 | 2.525 | 44.725 | 259000 | 0.900 | -0.200 | 1.100 | ... | ... | 0.191059 |
0.199239 | ... | ... | 41.275 | 2.500 | 43.775 | 260000 | 0.950 | -0.200 | 1.150 | ... | ... | 0.189739 |
0.196951 | ... | ... | 40.325 | 2.500 | 42.825 | 261000 | 1 | -0.225 | 1.225 | ... | ... | 0.188297 |
0.195601 | ... | ... | 39.400 | 2.500 | 41.900 | 262000 | 1.050 | -0.250 | 1.300 | ... | ... | 0.186741 |
0.193166 | ... | ... | 38.475 | 2.475 | 40.950 | 263000 | 1.125 | -0.250 | 1.375 | ... | ... | 0.18612 |
0.191613 | ... | ... | 37.575 | 2.450 | 40.025 | 264000 | 1.175 | -0.275 | 1.450 | ... | ... | 0.184321 |
0.189951 | ... | ... | 36.650 | 2.450 | 39.100 | 265000 | 1.250 | -0.275 | 1.525 | ... | ... | 0.183392 |
0.188183 | ... | ... | 35.750 | 2.425 | 38.175 | 266000 | 1.325 | -0.275 | 1.600 | ... | ... | 0.182305 |
0.186316 | ... | ... | 34.825 | 2.425 | 37.250 | 267000 | 1.400 | -0.300 | 1.700 | ... | ... | 0.181071 |
0.184352 | ... | ... | 33.925 | 2.400 | 36.325 | 268000 | 1.475 | -0.325 | 1.800 | ... | ... | 0.179698 |
0.183094 | ... | ... | 33.025 | 2.400 | 35.425 | 269000 | 1.550 | -0.325 | 1.875 | ... | ... | 0.178195 |
0.180927 | ... | ... | 32.150 | 2.350 | 34.500 | 270000 | 1.650 | -0.350 | 2 | ... | ... | 0.177366 |
0.179425 | ... | ... | 31.275 | 2.325 | 33.600 | 271000 | 1.725 | -0.375 | 2.100 | ... | ... | 0.175598 |
0.177796 | ... | ... | 30.375 | 2.325 | 32.700 | 272000 | 1.825 | -0.400 | 2.225 | 2.125 | 2.125 | 0.174463 |
0.176747 | ... | ... | 29.525 | 2.300 | 31.825 | 273000 | 1.925 | -0.400 | 2.325 | ... | ... | 0.173174 |
0.174861 | ... | ... | 28.650 | 2.275 | 30.925 | 274000 | 2.025 | -0.450 | 2.475 | 2.200 | 2.100 | 0.17174 |
0.173523 | ... | ... | 27.800 | 2.250 | 30.050 | 275000 | 2.150 | -0.450 | 2.600 | 2.300 | 2.300 | 0.170838 |
0.17204 | ... | ... | 26.925 | 2.250 | 29.175 | 276000 | 2.275 | -0.475 | 2.750 | ... | ... | 0.169761 |
0.170417 | ... | ... | 26.100 | 2.200 | 28.300 | 277000 | 2.400 | -0.475 | 2.875 | ... | ... | 0.168518 |
0.169262 | ... | ... | 25.250 | 2.200 | 27.450 | 278000 | 2.525 | -0.525 | 3.050 | ... | ... | 0.16712 |
0.167361 | ... | ... | 24.425 | 2.150 | 26.575 | 279000 | 2.650 | -0.550 | 3.200 | ... | ... | 0.165571 |
0.16647 | ... | ... | 23.600 | 2.150 | 25.750 | 280000 | 2.800 | -0.575 | 3.375 | ... | ... | 0.16445 |
0.164846 | ... | ... | 22.800 | 2.100 | 24.900 | 281000 | 2.950 | -0.600 | 3.550 | ... | ... | 0.163158 |
0.163612 | ... | ... | 22 | 2.075 | 24.075 | 282000 | 3.125 | -0.625 | 3.750 | ... | ... | 0.162241 |
0.162209 | ... | ... | 21.200 | 2.050 | 23.250 | 283000 | 3.300 | -0.650 | 3.950 | ... | ... | 0.161136 |
0.160645 | ... | ... | 20.425 | 2 | 22.425 | 284000 | 3.475 | -0.675 | 4.150 | ... | ... | 0.159853 |
0.159417 | ... | ... | 19.650 | 1.975 | 21.625 | 285000 | 3.650 | -0.725 | 4.375 | 4.250 | 4.150 | 0.158397 |
0.158493 | ... | ... | 18.900 | 1.950 | 20.850 | 286000 | 3.850 | -0.750 | 4.600 | ... | ... | 0.157258 |
0.156905 | ... | ... | 18.150 | 1.900 | 20.050 | 287000 | 4.075 | -0.775 | 4.850 | ... | ... | 0.156406 |
0.155609 | ... | ... | 17.400 | 1.875 | 19.275 | 288000 | 4.275 | -0.825 | 5.100 | 5.050 | 5.050 | 0.154891 |
0.15458 | ... | ... | 16.675 | 1.850 | 18.525 | 289000 | 4.525 | -0.850 | 5.375 | ... | ... | 0.154102 |
0.153352 | 16.775 | 16.400 | 15.975 | 1.800 | 17.775 | 290000 | 4.750 | -0.900 | 5.650 | 5.275 | 5.175 | 0.152663 |
0.152363 | ... | ... | 15.275 | 1.775 | 17.050 | 291000 | 5 | -0.950 | 5.950 | ... | ... | 0.151472 |
0.151168 | ... | ... | 14.600 | 1.725 | 16.325 | 292000 | 5.275 | -0.975 | 6.250 | ... | ... | 0.150505 |
0.149771 | ... | ... | 13.925 | 1.675 | 15.600 | 293000 | 5.550 | -1.025 | 6.575 | ... | ... | 0.149327 |
0.148586 | ... | ... | 13.275 | 1.625 | 14.900 | 294000 | 5.850 | -1.050 | 6.900 | ... | ... | 0.148354 |
0.147594 | ... | ... | 12.625 | 1.600 | 14.225 | 295000 | 6.150 | -1.100 | 7.250 | 6.700 | 6.175 | 0.147164 |
0.146384 | ... | ... | 12 | 1.550 | 13.550 | 296000 | 6.475 | -1.150 | 7.625 | ... | ... | 0.146158 |
0.14535 | ... | ... | 11.400 | 1.500 | 12.900 | 297000 | 6.825 | -1.175 | 8 | ... | ... | 0.145323 |
0.14448 | ... | ... | 10.800 | 1.475 | 12.275 | 298000 | 7.175 | -1.225 | 8.400 | ... | ... | 0.144259 |
0.143379 | ... | ... | 10.225 | 1.425 | 11.650 | 299000 | 7.550 | -1.275 | 8.825 | ... | ... | 0.143352 |
0.142429 | 10.100 | 9.900 | 9.675 | 1.375 | 11.050 | 300000 | 7.925 | -1.325 | 9.250 | 9.425 | 8.500 | 0.142211 |
0.141242 | 9.375 | 9.375 | 9.125 | 1.325 | 10.450 | 301000 | 8.325 | -1.375 | 9.700 | ... | ... | 0.141214 |
0.140572 | 9.075 | 9.075 | 8.600 | 1.300 | 9.900 | 302000 | 8.750 | -1.425 | 10.175 | 8.825 | 8.825 | 0.140355 |
0.139279 | ... | ... | 8.100 | 1.225 | 9.325 | 303000 | 9.175 | -1.475 | 10.650 | ... | ... | 0.13925 |
0.138491 | ... | ... | 7.625 | 1.175 | 8.800 | 304000 | 9.650 | -1.500 | 11.150 | ... | ... | 0.13865 |
0.137451 | ... | ... | 7.150 | 1.125 | 8.275 | 305000 | 10.125 | -1.550 | 11.675 | ... | ... | 0.137798 |
0.136531 | ... | ... | 6.700 | 1.075 | 7.775 | 306000 | 10.600 | -1.625 | 12.225 | ... | ... | 0.13669 |
0.13573 | ... | ... | 6.275 | 1.025 | 7.300 | 307000 | 11.125 | -1.650 | 12.775 | ... | ... | 0.136079 |
0.135047 | 6.100 | 6.100 | 5.875 | 0.975 | 6.850 | 308000 | 11.650 | -1.725 | 13.375 | ... | ... | 0.135208 |
0.1341 | ... | ... | 5.475 | 0.925 | 6.400 | 309000 | 12.200 | -1.775 | 13.975 | ... | ... | 0.134454 |
0.133269 | 5.850 | 5.500 | 5.100 | 0.875 | 5.975 | 310000 | 12.750 | -1.825 | 14.575 | ... | ... | 0.133432 |
0.132557 | ... | ... | 4.750 | 0.825 | 5.575 | 311000 | 13.350 | -1.875 | 15.225 | ... | ... | 0.132919 |
0.131971 | ... | ... | 4.425 | 0.775 | 5.200 | 312000 | 13.950 | -1.925 | 15.875 | ... | ... | 0.132137 |
0.131109 | ... | ... | 4.100 | 0.725 | 4.825 | 313000 | 14.575 | -1.975 | 16.550 | ... | ... | 0.131482 |
0.130791 | ... | ... | 3.800 | 0.700 | 4.500 | 314000 | 15.225 | -2.025 | 17.250 | ... | ... | 0.130963 |
0.130204 | ... | ... | 3.525 | 0.650 | 4.175 | 315000 | 15.900 | -2.075 | 17.975 | ... | ... | 0.130592 |
0.129334 | ... | ... | 3.275 | 0.575 | 3.850 | 316000 | 16.575 | -2.125 | 18.700 | ... | ... | 0.129948 |
0.129057 | 3.050 | 3.050 | 3.025 | 0.550 | 3.575 | 317000 | 17.300 | -2.150 | 19.450 | ... | ... | 0.12991 |
0.128509 | ... | ... | 2.800 | 0.500 | 3.300 | 318000 | 18.025 | -2.175 | 20.200 | ... | ... | 0.129615 |
0.128146 | ... | ... | 2.600 | 0.450 | 3.050 | 319000 | 18.750 | -2.250 | 21 | ... | ... | 0.129049 |
0.127994 | 2.575 | 2.575 | 2.400 | 0.425 | 2.825 | 320000 | 19.525 | -2.250 | 21.775 | ... | ... | 0.129169 |
0.127577 | ... | ... | 2.225 | 0.375 | 2.600 | 321000 | 20.300 | -2.300 | 22.600 | ... | ... | 0.129044 |
0.1274 | ... | ... | 2.050 | 0.350 | 2.400 | 322000 | 21.075 | -2.350 | 23.425 | ... | ... | 0.128659 |
0.127501 | ... | ... | 1.900 | 0.325 | 2.225 | 323000 | 21.900 | -2.350 | 24.250 | ... | ... | 0.129074 |
0.127357 | ... | ... | 1.750 | 0.300 | 2.050 | 324000 | 22.700 | -2.400 | 25.100 | ... | ... | 0.12871 |
0.127538 | ... | ... | 1.625 | 0.275 | 1.900 | 325000 | 23.550 | -2.425 | 25.975 | ... | ... | 0.129234 |
0.127484 | ... | ... | 1.500 | 0.250 | 1.750 | 326000 | 24.400 | -2.450 | 26.850 | ... | ... | 0.129553 |
0.127175 | ... | ... | 1.375 | 0.225 | 1.600 | 327000 | 25.250 | -2.475 | 27.725 | ... | ... | 0.129655 |
0.127262 | ... | ... | 1.275 | 0.200 | 1.475 | 328000 | 26.125 | -2.500 | 28.625 | ... | ... | 0.130179 |
0.127813 | ... | ... | 1.175 | 0.200 | 1.375 | 329000 | 27 | -2.525 | 29.525 | ... | ... | 0.130508 |
0.128172 | ... | ... | 1.100 | 0.175 | 1.275 | 330000 | 27.900 | -2.525 | 30.425 | ... | ... | 0.131338 |
0.128323 | ... | ... | 1 | 0.175 | 1.175 | 331000 | 28.800 | -2.550 | 31.350 | ... | ... | 0.132008 |
0.128248 | ... | ... | 0.925 | 0.150 | 1.075 | 332000 | 29.700 | -2.575 | 32.275 | ... | ... | 0.132505 |
0.128775 | ... | ... | 0.875 | 0.125 | 1 | 333000 | 30.600 | -2.600 | 33.200 | ... | ... | 0.132819 |
0.129122 | ... | ... | 0.800 | 0.125 | 0.925 | 334000 | 31.525 | -2.600 | 34.125 | ... | ... | 0.133777 |
0.12927 | ... | ... | 0.750 | 0.100 | 0.850 | 335000 | 32.450 | -2.625 | 35.075 | ... | ... | 0.134599 |
0.130187 | ... | ... | 0.700 | 0.100 | 0.800 | 336000 | 33.400 | -2.600 | 36 | ... | ... | 0.13618 |
0.129936 | ... | ... | 0.650 | 0.075 | 0.725 | 337000 | 34.325 | -2.625 | 36.950 | ... | ... | 0.136747 |
0.130525 | ... | ... | 0.600 | 0.075 | 0.675 | 338000 | 35.275 | -2.625 | 37.900 | ... | ... | 0.138131 |
0.130953 | ... | ... | 0.550 | 0.075 | 0.625 | 339000 | 36.225 | -2.650 | 38.875 | ... | ... | 0.139427 |
0.131205 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 37.175 | -2.650 | 39.825 | ... | ... | 0.140631 |
0.131264 | ... | ... | 0.475 | 0.050 | 0.525 | 341000 | 38.125 | -2.675 | 40.800 | ... | ... | 0.141741 |
0.132474 | ... | ... | 0.450 | 0.050 | 0.500 | 342000 | 39.100 | -2.675 | 41.775 | ... | ... | 0.143863 |
0.132169 | ... | ... | 0.425 | 0.025 | 0.450 | 343000 | 40.050 | -2.675 | 42.725 | ... | ... | 0.144814 |
0.133136 | ... | ... | 0.400 | 0.025 | 0.425 | 344000 | 41.025 | -2.675 | 43.700 | ... | ... | 0.14684 |
0.133999 | ... | ... | 0.350 | 0.050 | 0.400 | 345000 | 42 | -2.700 | 44.700 | ... | ... | 0.14883 |
0.133051 | ... | ... | 0.350 | 0 | 0.350 | 346000 | 42.975 | -2.700 | 45.675 | ... | ... | 0.150783 |
0.133591 | ... | ... | 0.325 | 0 | 0.325 | 347000 | 43.950 | -2.700 | 46.650 | ... | ... | 0.152701 |
0.133989 | ... | ... | 0.300 | 0 | 0.300 | 348000 | 44.925 | -2.700 | 47.625 | ... | ... | 0.154583 |
0.134231 | ... | ... | 0.275 | 0 | 0.275 | 349000 | 45.900 | -2.725 | 48.625 | ... | ... | 0.156429 |
0.136458 | ... | ... | 0.250 | 0.025 | 0.275 | 350000 | 46.900 | -2.700 | 49.600 | ... | ... | 0.159552 |
0.136486 | ... | ... | 0.250 | 0 | 0.250 | 351000 | 47.875 | -2.725 | 50.600 | ... | ... | 0.161354 |
0.136311 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 352000 | 48.875 | -2.725 | 51.600 | ... | ... | 0.164461 |
0.138451 | ... | ... | 0.200 | 0.025 | 0.225 | 353000 | 49.875 | -2.700 | 52.575 | ... | ... | 0.167559 |
0.138 | ... | ... | 0.200 | 0 | 0.200 | 354000 | 50.850 | -2.725 | 53.575 | ... | ... | 0.169312 |
0.137266 | ... | ... | 0.175 | 0 | 0.175 | 355000 | 51.850 | -2.725 | 54.575 | ... | ... | 0.172394 |
0.139313 | ... | ... | 0.175 | 0 | 0.175 | 356000 | 52.850 | -2.725 | 55.575 | ... | ... | 0.175468 |
0.141349 | ... | ... | 0.175 | 0 | 0.175 | 357000 | 53.850 | -2.725 | 56.575 | ... | ... | 0.178533 |
0.140178 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 54.850 | -2.725 | 57.575 | ... | ... | 0.18159 |
0.142161 | ... | ... | 0.150 | 0 | 0.150 | 359000 | 55.850 | -2.725 | 58.575 | ... | ... | 0.184638 |
0.140491 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 56.850 | -2.725 | 59.575 | ... | ... | 0.187678 |
0.142418 | ... | ... | 0.125 | 0 | 0.125 | 361000 | 57.850 | -2.725 | 60.575 | ... | ... | 0.19071 |
0.144336 | ... | ... | 0.125 | 0 | 0.125 | 362000 | 58.850 | -2.725 | 61.575 | ... | ... | 0.193733 |
0.146244 | ... | ... | 0.125 | 0 | 0.125 | 363000 | 59.850 | -2.725 | 62.575 | ... | ... | 0.196749 |
0.143802 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 60.850 | -2.725 | 63.575 | ... | ... | 0.199756 |
0.145651 | ... | ... | 0.100 | 0 | 0.100 | 365000 | 61.850 | -2.725 | 64.575 | ... | ... | 0.202755 |
0.147491 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 62.850 | -2.725 | 65.575 | ... | ... | 0.205746 |
0.149324 | ... | ... | 0.100 | 0 | 0.100 | 367000 | 63.850 | -2.725 | 66.575 | ... | ... | 0.208729 |
0.151148 | ... | ... | 0.075 | 0.025 | 0.100 | 368000 | 64.850 | -2.725 | 67.575 | ... | ... | 0.211704 |
0.147552 | ... | ... | 0.075 | 0 | 0.075 | 369000 | 65.850 | -2.725 | 68.575 | ... | ... | 0.214671 |
0.149311 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 66.850 | -2.725 | 69.575 | ... | ... | 0.21763 |
0.151063 | ... | ... | 0.075 | 0 | 0.075 | 371000 | 67.850 | -2.725 | 70.575 | ... | ... | 0.220582 |
0.152807 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 68.850 | -2.725 | 71.575 | ... | ... | 0.223525 |
0.154543 | ... | ... | 0.075 | 0 | 0.075 | 373000 | 69.850 | -2.725 | 72.575 | ... | ... | 0.226461 |
0.156271 | ... | ... | 0.050 | 0.025 | 0.075 | 374000 | 70.850 | -2.725 | 73.575 | ... | ... | 0.229389 |
0.157993 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 71.850 | -2.725 | 74.575 | ... | ... | 0.232309 |
0.159707 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 72.850 | -2.725 | 75.575 | ... | ... | 0.235222 |
0.154036 | ... | ... | 0.050 | 0 | 0.050 | 377000 | 73.850 | -2.725 | 76.575 | ... | ... | 0.238127 |
0.155677 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 74.850 | -2.725 | 77.575 | ... | ... | 0.241025 |
0.157311 | ... | ... | 0.050 | 0 | 0.050 | 379000 | 75.850 | -2.725 | 78.575 | ... | ... | 0.243915 |
0.158939 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 76.850 | -2.725 | 79.575 | ... | ... | 0.246798 |
0.160559 | ... | ... | 0.050 | 0 | 0.050 | 381000 | 77.850 | -2.725 | 80.575 | ... | ... | 0.249673 |
0.162172 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 78.850 | -2.725 | 81.575 | ... | ... | 0.252541 |
0.165381 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 80.850 | -2.725 | 83.575 | ... | ... | 0.258255 |
0.168565 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 82.850 | -2.725 | 85.575 | ... | ... | 0.26394 |
0.171726 | ... | ... | 0.025 | 0.025 | 0.050 | 388000 | 84.850 | -2.725 | 87.575 | ... | ... | 0.269596 |
0.162851 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 86.850 | -2.725 | 89.575 | ... | ... | 0.275223 |
0.165792 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 88.850 | -2.725 | 91.575 | ... | ... | 0.280823 |
0.168713 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 90.850 | -2.725 | 93.575 | ... | ... | 0.286395 |
0.171615 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 92.850 | -2.725 | 95.575 | ... | ... | 0.291939 |
0.174497 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 94.850 | -2.725 | 97.575 | ... | ... | 0.297456 |
0.177357 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 96.850 | -2.725 | 99.575 | ... | ... | 0.302946 |
0.180198 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 98.850 | -2.725 | 101.575 | ... | ... | 0.308409 |
0.183019 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 100.850 | -2.725 | 103.575 | ... | ... | 0.313846 |
0.185822 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 102.850 | -2.725 | 105.575 | ... | ... | 0.319257 |
0.188607 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 104.850 | -2.725 | 107.575 | ... | ... | 0.324642 |
0.191374 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 106.850 | -2.725 | 109.575 | ... | ... | 0.330001 |
0.194123 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 108.850 | -2.725 | 111.575 | ... | ... | 0.335335 |
0.196854 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 110.850 | -2.725 | 113.575 | ... | ... | 0.340644 |
0.199564 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 112.850 | -2.725 | 115.575 | ... | ... | 0.345928 |
0.202258 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 114.850 | -2.725 | 117.575 | ... | ... | 0.351187 |
0.204935 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 116.850 | -2.725 | 119.575 | ... | ... | 0.356422 |
0.207597 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 118.850 | -2.725 | 121.575 | ... | ... | 0.361633 |
0.198432 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 120.850 | -2.725 | 123.575 | ... | ... | 0.36682 |
0.200941 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 122.850 | -2.725 | 125.575 | ... | ... | 0.371983 |
0.203432 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 124.850 | -2.725 | 127.575 | ... | ... | 0.377123 |
0.205907 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 126.850 | -2.725 | 129.575 | ... | ... | 0.38224 |
0.208368 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 128.850 | -2.725 | 131.575 | ... | ... | 0.387334 |
0.210814 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 130.850 | -2.725 | 133.575 | ... | ... | 0.392405 |
0.213249 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 132.850 | -2.725 | 135.575 | ... | ... | 0.397453 |
0.21567 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 134.850 | -2.725 | 137.575 | ... | ... | 0.402479 |
0.218077 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 136.850 | -2.725 | 139.575 | ... | ... | 0.407483 |
0.220471 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 138.850 | -2.725 | 141.575 | ... | ... | 0.412465 |
0.222851 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 140.850 | -2.725 | 143.575 | ... | ... | 0.417426 |
0.225218 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 142.850 | -2.725 | 145.575 | ... | ... | 0.422365 |
0.227572 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 144.850 | -2.725 | 147.575 | ... | ... | 0.427282 |
0.229911 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 146.850 | -2.725 | 149.575 | ... | ... | 0.432179 |
0.232235 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 148.850 | -2.725 | 151.575 | ... | ... | 0.437054 |
0.234547 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 150.850 | -2.725 | 153.575 | ... | ... | 0.441909 |
0.236846 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 152.850 | -2.725 | 155.575 | ... | ... | 0.446743 |
0.239133 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 154.850 | -2.725 | 157.575 | ... | ... | 0.451557 |
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.