Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.756779 | ... | ... | 132.150 | -1.950 | 130.200 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.261562 |
1.715837 | ... | ... | 130.150 | -1.950 | 128.200 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.233905 |
1.675647 | ... | ... | 128.150 | -1.950 | 126.200 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.206734 |
1.636183 | ... | ... | 126.150 | -1.950 | 124.200 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.18003 |
1.597419 | ... | ... | 124.150 | -1.950 | 122.200 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.153776 |
1.55933 | ... | ... | 122.150 | -1.950 | 120.200 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.127954 |
1.521893 | ... | ... | 120.150 | -1.950 | 118.200 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.102537 |
1.485084 | ... | ... | 118.150 | -1.950 | 116.200 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.077524 |
1.448884 | ... | ... | 116.150 | -1.950 | 114.200 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 1.052901 |
1.413273 | ... | ... | 114.150 | -1.950 | 112.200 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 1.028656 |
1.378233 | ... | ... | 112.150 | -1.950 | 110.200 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 1.004777 |
1.343745 | ... | ... | 110.150 | -1.950 | 108.200 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.98125 |
1.309791 | ... | ... | 108.150 | -1.950 | 106.200 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.958064 |
1.276355 | ... | ... | 106.150 | -1.950 | 104.200 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.935197 |
1.243422 | ... | ... | 104.150 | -1.950 | 102.200 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.912645 |
1.210976 | ... | ... | 102.150 | -1.950 | 100.200 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.890403 |
1.179003 | ... | ... | 100.150 | -1.950 | 98.200 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.868465 |
1.14749 | ... | ... | 98.150 | -1.950 | 96.200 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.84682 |
1.116422 | ... | ... | 96.150 | -1.950 | 94.200 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.825456 |
1.085788 | ... | ... | 94.150 | -1.950 | 92.200 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.804366 |
1.055575 | ... | ... | 92.150 | -1.950 | 90.200 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.783527 |
1.025772 | ... | ... | 90.150 | -1.950 | 88.200 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.762942 |
0.996368 | ... | ... | 88.150 | -1.950 | 86.200 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.742606 |
0.967352 | ... | ... | 86.150 | -1.950 | 84.200 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.722513 |
0.938714 | ... | ... | 84.150 | -1.950 | 82.200 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.702655 |
0.910443 | ... | ... | 82.150 | -1.950 | 80.200 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.683024 |
0.882531 | ... | ... | 80.150 | -1.950 | 78.200 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.663604 |
0.854968 | ... | ... | 78.150 | -1.950 | 76.200 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.644391 |
0.827746 | ... | ... | 76.150 | -1.950 | 74.200 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.625386 |
0.800856 | ... | ... | 74.150 | -1.950 | 72.200 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.60659 |
0.77429 | ... | ... | 72.150 | -1.950 | 70.200 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.587993 |
0.74804 | ... | ... | 70.150 | -1.950 | 68.200 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.569584 |
0.722099 | ... | ... | 68.150 | -1.950 | 66.200 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.551342 |
0.696459 | ... | ... | 66.150 | -1.950 | 64.200 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.533278 |
0.68375 | ... | ... | 65.150 | -1.950 | 63.200 | 177000 | 0.013 | 0 | 0.013 | ... | ... | 0.524312 |
0.671114 | ... | ... | 64.150 | -1.950 | 62.200 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.515387 |
0.65855 | ... | ... | 63.150 | -1.950 | 61.200 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.506505 |
0.646056 | ... | ... | 62.150 | -1.950 | 60.200 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.497664 |
0.633633 | ... | ... | 61.150 | -1.950 | 59.200 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.488864 |
0.62128 | ... | ... | 60.150 | -1.950 | 58.200 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.480102 |
0.608995 | ... | ... | 59.150 | -1.950 | 57.200 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.471373 |
0.596778 | ... | ... | 58.150 | -1.950 | 56.200 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.462686 |
0.584628 | ... | ... | 57.150 | -1.950 | 55.200 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.454037 |
0.572544 | ... | ... | 56.150 | -1.950 | 54.200 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.445425 |
0.560526 | ... | ... | 55.150 | -1.950 | 53.200 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.43685 |
0.548573 | ... | ... | 54.150 | -1.950 | 52.200 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.42831 |
0.536684 | ... | ... | 53.150 | -1.950 | 51.200 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.419806 |
0.524859 | ... | ... | 52.150 | -1.950 | 50.200 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.411336 |
0.513097 | ... | ... | 51.150 | -1.950 | 49.200 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.402895 |
0.501397 | ... | ... | 50.150 | -1.950 | 48.200 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.394482 |
0.489759 | ... | ... | 49.150 | -1.950 | 47.200 | 193000 | 0.013 | 0 | 0.013 | ... | ... | 0.386101 |
0.478181 | ... | ... | 48.150 | -1.950 | 46.200 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.377753 |
0.466664 | ... | ... | 47.150 | -1.950 | 45.200 | 195000 | 0.013 | 0 | 0.013 | ... | ... | 0.369441 |
0.455206 | ... | ... | 46.150 | -1.950 | 44.200 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.361161 |
0.443806 | ... | ... | 45.150 | -1.950 | 43.200 | 197000 | 0.013 | 0 | 0.013 | ... | ... | 0.352911 |
0.432465 | ... | ... | 44.150 | -1.950 | 42.200 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.34469 |
0.421182 | ... | ... | 43.150 | -1.950 | 41.200 | 199000 | 0.013 | 0 | 0.013 | ... | ... | 0.336486 |
0.409955 | ... | ... | 42.150 | -1.950 | 40.200 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.32831 |
0.398785 | ... | ... | 41.150 | -1.950 | 39.200 | 201000 | 0.013 | 0 | 0.013 | ... | ... | 0.320161 |
0.387671 | ... | ... | 40.150 | -1.950 | 38.200 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.312038 |
0.376613 | ... | ... | 39.150 | -1.950 | 37.200 | 203000 | 0.013 | 0 | 0.013 | ... | ... | 0.30394 |
0.365609 | ... | ... | 38.150 | -1.950 | 36.200 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0.295876 |
0.35466 | ... | ... | 37.150 | -1.950 | 35.200 | 205000 | 0.013 | 0 | 0.013 | ... | ... | 0.287828 |
0.343764 | ... | ... | 36.150 | -1.950 | 34.200 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0.279798 |
0.332921 | ... | ... | 35.150 | -1.950 | 33.200 | 207000 | 0.013 | 0 | 0.013 | ... | ... | 0.27179 |
0.322131 | ... | ... | 34.150 | -1.950 | 32.200 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0.263803 |
0.311394 | ... | ... | 33.150 | -1.950 | 31.200 | 209000 | 0.013 | 0 | 0.013 | ... | ... | 0.255837 |
0.300708 | ... | ... | 32.150 | -1.950 | 30.200 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.24789 |
0.290072 | ... | ... | 31.150 | -1.950 | 29.200 | 211000 | 0.013 | 0 | 0.013 | ... | ... | 0.239958 |
0.279488 | ... | ... | 30.150 | -1.950 | 28.200 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0.232043 |
0.268954 | ... | ... | 29.150 | -1.950 | 27.200 | 213000 | 0.013 | 0 | 0.013 | ... | ... | 0.224145 |
0.258469 | ... | ... | 28.150 | -1.950 | 26.200 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 0.232627 |
0.248034 | ... | ... | 27.150 | -1.950 | 25.200 | 215000 | 0.025 | 0 | 0.025 | ... | ... | 0.224266 |
0.237647 | ... | ... | 26.150 | -1.950 | 24.200 | 216000 | 0.025 | 0 | 0.025 | ... | ... | 0.215914 |
0.227308 | ... | ... | 25.150 | -1.950 | 23.200 | 217000 | 0.025 | 0 | 0.025 | ... | ... | 0.207567 |
0.217017 | ... | ... | 24.150 | -1.950 | 22.200 | 218000 | 0.025 | 0 | 0.025 | ... | ... | 0.199231 |
0.206774 | ... | ... | 23.150 | -1.950 | 21.200 | 219000 | 0.025 | 0 | 0.025 | ... | ... | 0.190899 |
0.209679 | ... | ... | 22.150 | -1.925 | 20.225 | 220000 | 0.025 | 0 | 0.025 | ... | ... | 0.182564 |
0.199412 | ... | ... | 21.175 | -1.950 | 19.225 | 221000 | 0.050 | 0 | 0.050 | ... | ... | 0.191071 |
0.189185 | ... | ... | 20.175 | -1.950 | 18.225 | 222000 | 0.050 | 0 | 0.050 | ... | ... | 0.182105 |
0.178996 | ... | ... | 19.175 | -1.950 | 17.225 | 223000 | 0.050 | 0 | 0.050 | ... | ... | 0.173122 |
0.178398 | ... | ... | 18.175 | -1.925 | 16.250 | 224000 | 0.050 | 0 | 0.050 | ... | ... | 0.16413 |
0.168064 | ... | ... | 17.175 | -1.925 | 15.250 | 225000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.165223 |
0.157751 | ... | ... | 16.200 | -1.950 | 14.250 | 226000 | 0.075 | 0 | 0.075 | ... | ... | 0.155741 |
0.154734 | ... | ... | 15.200 | -1.925 | 13.275 | 227000 | 0.075 | 0 | 0.075 | ... | ... | 0.14622 |
0.1442 | ... | ... | 14.200 | -1.925 | 12.275 | 228000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 0.143772 |
0.139501 | ... | ... | 13.225 | -1.925 | 11.300 | 229000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.139619 |
0.134099 | ... | ... | 12.725 | -1.925 | 10.800 | 229500 | 0.125 | 0.025 | 0.100 | ... | ... | 0.134449 |
0.133678 | ... | ... | 12.250 | -1.925 | 10.325 | 230000 | 0.150 | 0.050 | 0.100 | 0.150 | 0.125 | 0.134193 |
0.128137 | ... | ... | 11.750 | -1.925 | 9.825 | 230500 | 0.150 | 0.025 | 0.125 | ... | ... | 0.12884 |
0.126916 | ... | ... | 11.250 | -1.900 | 9.350 | 231000 | 0.175 | 0.050 | 0.125 | 0.125 | 0.125 | 0.127727 |
0.125141 | ... | ... | 10.775 | -1.900 | 8.875 | 231500 | 0.175 | 0.050 | 0.125 | ... | ... | 0.122191 |
0.122892 | ... | ... | 10.275 | -1.875 | 8.400 | 232000 | 0.200 | 0.050 | 0.150 | 0.200 | 0.150 | 0.120356 |
0.120226 | ... | ... | 9.800 | -1.875 | 7.925 | 232500 | 0.225 | 0.050 | 0.175 | ... | ... | 0.118037 |
0.117183 | ... | ... | 9.325 | -1.875 | 7.450 | 233000 | 0.250 | 0.075 | 0.175 | ... | ... | 0.115287 |
0.113791 | ... | ... | 8.825 | -1.850 | 6.975 | 233500 | 0.300 | 0.100 | 0.200 | ... | ... | 0.114935 |
0.112624 | ... | ... | 8.350 | -1.825 | 6.525 | 234000 | 0.325 | 0.100 | 0.225 | 0.375 | 0.200 | 0.111251 |
0.110773 | ... | ... | 7.875 | -1.800 | 6.075 | 234500 | 0.375 | 0.125 | 0.250 | ... | ... | 0.109613 |
0.108314 | ... | ... | 7.425 | -1.800 | 5.625 | 235000 | 0.425 | 0.150 | 0.275 | 0.500 | 0.300 | 0.107337 |
0.105304 | ... | ... | 6.950 | -1.775 | 5.175 | 235500 | 0.500 | 0.175 | 0.325 | ... | ... | 0.106478 |
0.103635 | ... | ... | 6.500 | -1.750 | 4.750 | 236000 | 0.575 | 0.225 | 0.350 | ... | ... | 0.104803 |
0.102956 | ... | ... | 6.050 | -1.700 | 4.350 | 236500 | 0.650 | 0.250 | 0.400 | ... | ... | 0.102401 |
0.101383 | ... | ... | 5.600 | -1.650 | 3.950 | 237000 | 0.750 | 0.275 | 0.475 | 0.525 | 0.525 | 0.100934 |
0.098993 | ... | ... | 5.175 | -1.625 | 3.550 | 237500 | 0.875 | 0.350 | 0.525 | ... | ... | 0.100153 |
0.09871 | ... | ... | 4.750 | -1.550 | 3.200 | 238000 | 1 | 0.400 | 0.600 | 1.050 | 0.525 | 0.098433 |
0.097412 | ... | ... | 4.325 | -1.475 | 2.850 | 238500 | 1.150 | 0.450 | 0.700 | ... | ... | 0.097207 |
0.096484 | ... | ... | 3.925 | -1.400 | 2.525 | 239000 | 1.325 | 0.525 | 0.800 | 1.625 | 0.800 | 0.096344 |
0.095835 | ... | ... | 3.550 | -1.325 | 2.225 | 239500 | 1.525 | 0.625 | 0.900 | ... | ... | 0.095755 |
0.095406 | 3.200 | 1.800 | 3.175 | -1.225 | 1.950 | 240000 | 1.750 | 0.700 | 1.050 | 2 | 1.025 | 0.095383 |
0.095168 | 1.750 | 1.750 | 2.825 | -1.125 | 1.700 | 240500 | 2 | 0.800 | 1.200 | ... | ... | 0.095202 |
0.09381 | 1.750 | 1.300 | 2.500 | -1.050 | 1.450 | 241000 | 2.250 | 0.900 | 1.350 | 1.300 | 1.300 | 0.093901 |
0.093937 | ... | ... | 2.200 | -0.950 | 1.250 | 241500 | 2.550 | 1 | 1.550 | ... | ... | 0.094089 |
0.092922 | 1.750 | 0.900 | 1.925 | -0.875 | 1.050 | 242000 | 2.850 | 1.075 | 1.775 | 3.075 | 2.700 | 0.09314 |
0.093562 | 1.075 | 1.025 | 1.675 | -0.775 | 0.900 | 242500 | 3.200 | 1.175 | 2.025 | ... | ... | 0.093854 |
0.093101 | 1.150 | 0.625 | 1.450 | -0.700 | 0.750 | 243000 | 3.550 | 1.250 | 2.300 | 3.600 | 3.450 | 0.09348 |
0.093049 | 0.600 | 0.600 | 1.225 | -0.600 | 0.625 | 243500 | 3.925 | 1.350 | 2.575 | ... | ... | 0.093528 |
0.093598 | 1.025 | 0.475 | 1.050 | -0.525 | 0.525 | 244000 | 4.325 | 1.425 | 2.900 | ... | ... | 0.094196 |
0.095025 | ... | ... | 0.900 | -0.450 | 0.450 | 244500 | 4.750 | 1.500 | 3.250 | ... | ... | 0.095757 |
0.095559 | 0.725 | 0.400 | 0.775 | -0.400 | 0.375 | 245000 | 5.175 | 1.575 | 3.600 | 5.500 | 5.300 | 0.096458 |
0.097416 | ... | ... | 0.650 | -0.325 | 0.325 | 245500 | 5.625 | 1.625 | 4 | ... | ... | 0.098495 |
0.098544 | 0.450 | 0.275 | 0.550 | -0.275 | 0.275 | 246000 | 6.075 | 1.675 | 4.400 | 5.650 | 5.650 | 0.09985 |
0.101681 | ... | ... | 0.475 | -0.225 | 0.250 | 246500 | 6.525 | 1.725 | 4.800 | ... | ... | 0.100408 |
0.104418 | ... | ... | 0.400 | -0.175 | 0.225 | 247000 | 7 | 1.775 | 5.225 | 7.500 | 5.400 | 0.103172 |
0.106724 | ... | ... | 0.325 | -0.125 | 0.200 | 247500 | 7.475 | 1.800 | 5.675 | ... | ... | 0.105512 |
0.108555 | ... | ... | 0.300 | -0.125 | 0.175 | 248000 | 7.950 | 1.825 | 6.125 | ... | ... | 0.107381 |
0.109838 | ... | ... | 0.250 | -0.100 | 0.150 | 248500 | 8.450 | 1.850 | 6.600 | ... | ... | 0.112695 |
0.110466 | 0.225 | 0.225 | 0.225 | -0.100 | 0.125 | 249000 | 8.925 | 1.850 | 7.075 | ... | ... | 0.113872 |
0.115298 | ... | ... | 0.200 | -0.075 | 0.125 | 249500 | 9.400 | 1.850 | 7.550 | ... | ... | 0.114399 |
0.120084 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 250000 | 9.900 | 1.875 | 8.025 | 10.250 | 9.700 | 0.119377 |
0.119509 | ... | ... | 0.175 | -0.075 | 0.100 | 250500 | 10.400 | 1.900 | 8.500 | ... | ... | 0.124321 |
0.12407 | ... | ... | 0.150 | -0.050 | 0.100 | 251000 | 10.875 | 1.900 | 8.975 | ... | ... | 0.12374 |
0.12212 | ... | ... | 0.125 | -0.050 | 0.075 | 251500 | 11.375 | 1.900 | 9.475 | ... | ... | 0.128517 |
0.126447 | ... | ... | 0.125 | -0.050 | 0.075 | 252000 | 11.875 | 1.925 | 9.950 | 12 | 11.400 | 0.133269 |
0.130743 | ... | ... | 0.100 | -0.025 | 0.075 | 252500 | 12.350 | 1.900 | 10.450 | ... | ... | 0.131291 |
0.135006 | ... | ... | 0.100 | -0.025 | 0.075 | 253000 | 12.850 | 1.925 | 10.925 | ... | ... | 0.135894 |
0.13924 | ... | ... | 0.100 | -0.025 | 0.075 | 253500 | 13.350 | 1.925 | 11.425 | ... | ... | 0.140478 |
0.134495 | 0.075 | 0.050 | 0.075 | -0.025 | 0.050 | 254000 | 13.850 | 1.925 | 11.925 | ... | ... | 0.145045 |
0.138479 | ... | ... | 0.075 | -0.025 | 0.050 | 254500 | 14.350 | 1.950 | 12.400 | ... | ... | 0.149596 |
0.142441 | ... | ... | 0.075 | -0.025 | 0.050 | 255000 | 14.825 | 1.925 | 12.900 | ... | ... | 0.145435 |
0.146381 | ... | ... | 0.075 | -0.025 | 0.050 | 255500 | 15.325 | 1.925 | 13.400 | ... | ... | 0.149869 |
0.150297 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 256000 | 15.825 | 1.925 | 13.900 | ... | ... | 0.15429 |
0.154189 | ... | ... | 0.050 | 0 | 0.050 | 256500 | 16.325 | 1.950 | 14.375 | ... | ... | 0.1587 |
0.15806 | ... | ... | 0.050 | 0 | 0.050 | 257000 | 16.825 | 1.950 | 14.875 | ... | ... | 0.163099 |
0.161912 | ... | ... | 0.050 | 0 | 0.050 | 257500 | 17.325 | 1.950 | 15.375 | ... | ... | 0.167487 |
0.150938 | ... | ... | 0.050 | -0.025 | 0.025 | 258000 | 17.825 | 1.950 | 15.875 | ... | ... | 0.171865 |
0.154483 | ... | ... | 0.050 | -0.025 | 0.025 | 258500 | 18.325 | 1.950 | 16.375 | ... | ... | 0.176232 |
0.158012 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 18.825 | 1.950 | 16.875 | ... | ... | 0.180589 |
0.161525 | ... | ... | 0.025 | 0 | 0.025 | 259500 | 19.300 | 1.925 | 17.375 | ... | ... | 0.172944 |
0.165022 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 260000 | 19.800 | 1.925 | 17.875 | ... | ... | 0.177253 |
0.168508 | ... | ... | 0.025 | 0 | 0.025 | 260500 | 20.300 | 1.925 | 18.375 | ... | ... | 0.181552 |
0.171979 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 20.800 | 1.950 | 18.850 | ... | ... | 0.185844 |
0.178866 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 21.800 | 1.950 | 19.850 | ... | ... | 0.194403 |
0.185695 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 22.800 | 1.950 | 20.850 | ... | ... | 0.202929 |
0.19247 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 23.800 | 1.950 | 21.850 | ... | ... | 0.211423 |
0.199196 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 24.800 | 1.950 | 22.850 | ... | ... | 0.219885 |
0.205863 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 266000 | 25.800 | 1.950 | 23.850 | ... | ... | 0.228315 |
0.21248 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 26.800 | 1.950 | 24.850 | ... | ... | 0.236714 |
0.219049 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 27.800 | 1.950 | 25.850 | ... | ... | 0.245082 |
0.209938 | ... | ... | 0.025 | -0.012 | 0.013 | 269000 | 28.800 | 1.950 | 26.850 | ... | ... | 0.253418 |
0.216051 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 29.800 | 1.950 | 27.850 | ... | ... | 0.261724 |
0.222129 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 30.800 | 1.950 | 28.850 | ... | ... | 0.269999 |
0.22816 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 31.800 | 1.950 | 29.850 | ... | ... | 0.278245 |
0.234153 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 32.800 | 1.950 | 30.850 | ... | ... | 0.28646 |
0.240108 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 33.800 | 1.950 | 31.850 | ... | ... | 0.294645 |
0.246026 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 34.800 | 1.950 | 32.850 | ... | ... | 0.3028 |
0.251909 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 35.800 | 1.950 | 33.850 | ... | ... | 0.310926 |
0.257752 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 36.800 | 1.950 | 34.850 | ... | ... | 0.319023 |
0.263563 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 37.800 | 1.950 | 35.850 | ... | ... | 0.327091 |
0.269339 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 38.800 | 1.950 | 36.850 | ... | ... | 0.335131 |
0.275082 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 39.800 | 1.950 | 37.850 | ... | ... | 0.343141 |
0.280793 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 40.800 | 1.950 | 38.850 | ... | ... | 0.351124 |
0.286472 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 41.800 | 1.950 | 39.850 | ... | ... | 0.359078 |
0.292119 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 42.800 | 1.950 | 40.850 | ... | ... | 0.367004 |
0.297727 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 43.800 | 1.950 | 41.850 | ... | ... | 0.374903 |
0.303303 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 44.800 | 1.950 | 42.850 | ... | ... | 0.382774 |
0.308856 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 45.800 | 1.950 | 43.850 | ... | ... | 0.390618 |
0.31438 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 46.800 | 1.950 | 44.850 | ... | ... | 0.398434 |
0.319875 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 47.800 | 1.950 | 45.850 | ... | ... | 0.406224 |
0.325342 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 48.800 | 1.950 | 46.850 | ... | ... | 0.413987 |
0.33078 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 49.800 | 1.950 | 47.850 | ... | ... | 0.421723 |
0.33619 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 50.800 | 1.950 | 48.850 | ... | ... | 0.429433 |
0.341566 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 51.800 | 1.950 | 49.850 | ... | ... | 0.437117 |
0.346912 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 52.800 | 1.950 | 50.850 | ... | ... | 0.444775 |
0.352232 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 53.800 | 1.950 | 51.850 | ... | ... | 0.452407 |
0.357526 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 54.800 | 1.950 | 52.850 | ... | ... | 0.460013 |
0.362799 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 55.800 | 1.950 | 53.850 | ... | ... | 0.467594 |
0.368049 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 56.800 | 1.950 | 54.850 | ... | ... | 0.475149 |
0.373273 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 57.800 | 1.950 | 55.850 | ... | ... | 0.482679 |
0.378473 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 58.800 | 1.950 | 56.850 | ... | ... | 0.490184 |
0.383647 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 59.800 | 1.950 | 57.850 | ... | ... | 0.497665 |
0.388794 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 60.800 | 1.950 | 58.850 | ... | ... | 0.50512 |
0.393912 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 61.800 | 1.950 | 59.850 | ... | ... | 0.512552 |
0.399006 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 62.800 | 1.950 | 60.850 | ... | ... | 0.519959 |
0.404077 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 63.800 | 1.950 | 61.850 | ... | ... | 0.527342 |
0.409124 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 64.800 | 1.950 | 62.850 | ... | ... | 0.534701 |
0.414149 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 65.800 | 1.950 | 63.850 | ... | ... | 0.542036 |
0.419151 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 66.800 | 1.950 | 64.850 | ... | ... | 0.549348 |
0.424132 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 67.800 | 1.950 | 65.850 | ... | ... | 0.556637 |
0.429093 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 68.800 | 1.950 | 66.850 | ... | ... | 0.563902 |
0.434035 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 69.800 | 1.950 | 67.850 | ... | ... | 0.571143 |
0.438955 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 70.800 | 1.950 | 68.850 | ... | ... | 0.578362 |
0.443851 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 71.800 | 1.950 | 69.850 | ... | ... | 0.585558 |
0.448721 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 72.800 | 1.950 | 70.850 | ... | ... | 0.592732 |
0.45357 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 73.800 | 1.950 | 71.850 | ... | ... | 0.599882 |
0.458398 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 74.800 | 1.950 | 72.850 | ... | ... | 0.60701 |
0.463205 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 75.800 | 1.950 | 73.850 | ... | ... | 0.614117 |
0.467993 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 76.800 | 1.950 | 74.850 | ... | ... | 0.6212 |
0.47276 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 77.800 | 1.950 | 75.850 | ... | ... | 0.628262 |
0.477508 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 78.800 | 1.950 | 76.850 | ... | ... | 0.635302 |
0.482235 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 79.800 | 1.950 | 77.850 | ... | ... | 0.642321 |
0.486944 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 80.800 | 1.950 | 78.850 | ... | ... | 0.649317 |
0.491633 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 81.800 | 1.950 | 79.850 | ... | ... | 0.656293 |
0.496303 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 82.800 | 1.950 | 80.850 | ... | ... | 0.663247 |
0.500954 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 83.800 | 1.950 | 81.850 | ... | ... | 0.670179 |
0.505584 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 84.800 | 1.950 | 82.850 | ... | ... | 0.677091 |
0.510193 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 85.800 | 1.950 | 83.850 | ... | ... | 0.683982 |
0.514786 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 86.800 | 1.950 | 84.850 | ... | ... | 0.690852 |
0.51936 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 87.800 | 1.950 | 85.850 | ... | ... | 0.697702 |
0.528455 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 89.800 | 1.950 | 87.850 | ... | ... | 0.711339 |
0.537479 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 91.800 | 1.950 | 89.850 | ... | ... | 0.724896 |
0.546434 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 93.800 | 1.950 | 91.850 | ... | ... | 0.738372 |
0.55532 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 95.800 | 1.950 | 93.850 | ... | ... | 0.751769 |
0.564139 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 97.800 | 1.950 | 95.850 | ... | ... | 0.765089 |
0.572892 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 99.800 | 1.950 | 97.850 | ... | ... | 0.778331 |
0.581566 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 101.800 | 1.950 | 99.850 | ... | ... | 0.791496 |
0.590177 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 103.800 | 1.950 | 101.850 | ... | ... | 0.804587 |
0.598724 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 105.800 | 1.950 | 103.850 | ... | ... | 0.817602 |
0.60721 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 107.800 | 1.950 | 105.850 | ... | ... | 0.830545 |
0.615642 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 109.800 | 1.950 | 107.850 | ... | ... | 0.843414 |
0.624014 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 111.800 | 1.950 | 109.850 | ... | ... | 0.856212 |
0.632328 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 113.800 | 1.950 | 111.850 | ... | ... | 0.868938 |
0.640583 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 115.800 | 1.950 | 113.850 | ... | ... | 0.881594 |
0.648781 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 117.800 | 1.950 | 115.850 | ... | ... | 0.894181 |
0.656911 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 119.800 | 1.950 | 117.850 | ... | ... | 0.906699 |
0.664985 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 121.800 | 1.950 | 119.850 | ... | ... | 0.919149 |
0.673004 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 123.800 | 1.950 | 121.850 | ... | ... | 0.931532 |
0.680968 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 125.800 | 1.950 | 123.850 | ... | ... | 0.943849 |
0.68888 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 127.800 | 1.950 | 125.850 | ... | ... | 0.9561 |
0.696739 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 129.800 | 1.950 | 127.850 | ... | ... | 0.968286 |
0.704547 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 131.800 | 1.950 | 129.850 | ... | ... | 0.980408 |
0.712304 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 133.800 | 1.950 | 131.850 | ... | ... | 0.992465 |
0.72001 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 135.800 | 1.950 | 133.850 | ... | ... | 1.00446 |
0.727668 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 137.800 | 1.950 | 135.850 | ... | ... | 1.016393 |
0.735276 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 139.800 | 1.950 | 137.850 | ... | ... | 1.028265 |
0.742831 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 141.800 | 1.950 | 139.850 | ... | ... | 1.040076 |
0.750338 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 143.800 | 1.950 | 141.850 | ... | ... | 1.051826 |
0.757798 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 145.800 | 1.950 | 143.850 | ... | ... | 1.063517 |
0.765211 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 147.800 | 1.950 | 145.850 | ... | ... | 1.075149 |
0.772579 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 149.800 | 1.950 | 147.850 | ... | ... | 1.086722 |
0.779902 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 151.800 | 1.950 | 149.850 | ... | ... | 1.098238 |
0.78718 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 153.800 | 1.950 | 151.850 | ... | ... | 1.109697 |
0.794414 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 155.800 | 1.950 | 153.850 | ... | ... | 1.121099 |
0.801604 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 157.800 | 1.950 | 155.850 | ... | ... | 1.132446 |
0.808752 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 159.800 | 1.950 | 157.850 | ... | ... | 1.143737 |
0.815857 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 161.800 | 1.950 | 159.850 | ... | ... | 1.154973 |
0.822919 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 163.800 | 1.950 | 161.850 | ... | ... | 1.166154 |
0.829931 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 165.800 | 1.950 | 163.850 | ... | ... | 1.177282 |
0.836902 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 167.800 | 1.950 | 165.850 | ... | ... | 1.188357 |
0.843832 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 169.800 | 1.950 | 167.850 | ... | ... | 1.199379 |
0.850722 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 171.800 | 1.950 | 169.850 | ... | ... | 1.210349 |
0.857573 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 173.800 | 1.950 | 171.850 | ... | ... | 1.221268 |
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.