Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.505247 | ... | ... | 131.400 | 0.750 | 132.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.262008 |
2.453574 | ... | ... | 129.400 | 0.750 | 130.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.234352 |
2.402845 | ... | ... | 127.400 | 0.750 | 128.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.207182 |
2.353022 | ... | ... | 125.400 | 0.750 | 126.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.180478 |
2.30407 | ... | ... | 123.400 | 0.750 | 124.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.154225 |
2.255955 | ... | ... | 121.400 | 0.750 | 122.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.128404 |
2.208645 | ... | ... | 119.400 | 0.750 | 120.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.102988 |
2.162111 | ... | ... | 117.400 | 0.750 | 118.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.077975 |
2.116324 | ... | ... | 115.400 | 0.750 | 116.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 1.053354 |
2.071255 | ... | ... | 113.400 | 0.750 | 114.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 1.02911 |
2.02688 | ... | ... | 111.400 | 0.750 | 112.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 1.005231 |
1.983172 | ... | ... | 109.400 | 0.750 | 110.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.981705 |
1.940109 | ... | ... | 107.400 | 0.750 | 108.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.95852 |
1.897667 | ... | ... | 105.400 | 0.750 | 106.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.935654 |
1.855825 | ... | ... | 103.400 | 0.750 | 104.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.913103 |
1.814561 | ... | ... | 101.400 | 0.750 | 102.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.890862 |
1.773856 | ... | ... | 99.400 | 0.750 | 100.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.868925 |
1.73369 | ... | ... | 97.400 | 0.750 | 98.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.84728 |
1.694044 | ... | ... | 95.400 | 0.750 | 96.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.825917 |
1.654901 | ... | ... | 93.400 | 0.750 | 94.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.804828 |
1.616242 | ... | ... | 91.400 | 0.750 | 92.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.78399 |
1.578052 | ... | ... | 89.400 | 0.750 | 90.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.763406 |
1.540315 | ... | ... | 87.400 | 0.750 | 88.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.743072 |
1.503014 | ... | ... | 85.400 | 0.750 | 86.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.722979 |
1.466133 | ... | ... | 83.400 | 0.750 | 84.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.703122 |
1.429659 | ... | ... | 81.400 | 0.750 | 82.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.683492 |
1.393577 | ... | ... | 79.400 | 0.750 | 80.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.664074 |
1.357873 | ... | ... | 77.400 | 0.750 | 78.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.644862 |
1.322531 | ... | ... | 75.400 | 0.750 | 76.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.625858 |
1.287539 | ... | ... | 73.400 | 0.750 | 74.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.607063 |
1.252885 | ... | ... | 71.400 | 0.750 | 72.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.588467 |
1.218555 | ... | ... | 69.400 | 0.750 | 70.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.570059 |
1.184534 | ... | ... | 67.400 | 0.750 | 68.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.551819 |
1.150812 | ... | ... | 65.400 | 0.750 | 66.150 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.533757 |
1.134058 | ... | ... | 64.400 | 0.750 | 65.150 | 177000 | 0.013 | 0 | 0.013 | ... | ... | 0.524791 |
1.117375 | ... | ... | 63.400 | 0.750 | 64.150 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.515867 |
1.10076 | ... | ... | 62.400 | 0.750 | 63.150 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.506986 |
1.084211 | ... | ... | 61.400 | 0.750 | 62.150 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.498145 |
1.067726 | ... | ... | 60.400 | 0.750 | 61.150 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.489346 |
1.051304 | ... | ... | 59.400 | 0.750 | 60.150 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.480585 |
1.034944 | ... | ... | 58.400 | 0.750 | 59.150 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.471857 |
1.018644 | ... | ... | 57.400 | 0.750 | 58.150 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.46317 |
1.002403 | ... | ... | 56.400 | 0.750 | 57.150 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.454522 |
0.986218 | ... | ... | 55.400 | 0.750 | 56.150 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.445911 |
0.970088 | ... | ... | 54.400 | 0.750 | 55.150 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.437336 |
0.954012 | ... | ... | 53.400 | 0.750 | 54.150 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.428798 |
0.937987 | ... | ... | 52.400 | 0.750 | 53.150 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.420294 |
0.922012 | ... | ... | 51.400 | 0.750 | 52.150 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.411825 |
0.906087 | ... | ... | 50.400 | 0.750 | 51.150 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.403386 |
0.890208 | ... | ... | 49.400 | 0.750 | 50.150 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.394974 |
0.874373 | ... | ... | 48.400 | 0.750 | 49.150 | 193000 | 0.013 | 0 | 0.013 | ... | ... | 0.386594 |
0.858579 | ... | ... | 47.400 | 0.750 | 48.150 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.378246 |
0.842827 | ... | ... | 46.400 | 0.750 | 47.150 | 195000 | 0.013 | 0 | 0.013 | ... | ... | 0.369934 |
0.827114 | ... | ... | 45.400 | 0.750 | 46.150 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.361656 |
0.811439 | ... | ... | 44.400 | 0.750 | 45.150 | 197000 | 0.013 | 0 | 0.013 | ... | ... | 0.353407 |
0.795799 | ... | ... | 43.400 | 0.750 | 44.150 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.345187 |
0.780193 | ... | ... | 42.400 | 0.750 | 43.150 | 199000 | 0.013 | 0 | 0.013 | ... | ... | 0.336985 |
0.764616 | ... | ... | 41.400 | 0.750 | 42.150 | 200000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.32881 |
0.749068 | ... | ... | 40.400 | 0.750 | 41.150 | 201000 | 0.013 | 0 | 0.013 | ... | ... | 0.320661 |
0.733547 | ... | ... | 39.400 | 0.750 | 40.150 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.312539 |
0.71805 | ... | ... | 38.400 | 0.750 | 39.150 | 203000 | 0.013 | 0 | 0.013 | ... | ... | 0.304443 |
0.702574 | ... | ... | 37.400 | 0.750 | 38.150 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0.296379 |
0.687117 | ... | ... | 36.400 | 0.750 | 37.150 | 205000 | 0.013 | 0 | 0.013 | ... | ... | 0.288333 |
0.671677 | ... | ... | 35.400 | 0.750 | 36.150 | 206000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.280305 |
0.656252 | ... | ... | 34.400 | 0.750 | 35.150 | 207000 | 0.013 | 0 | 0.013 | ... | ... | 0.272298 |
0.640836 | ... | ... | 33.400 | 0.750 | 34.150 | 208000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.264313 |
0.625427 | ... | ... | 32.400 | 0.750 | 33.150 | 209000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.256348 |
0.610022 | ... | ... | 31.400 | 0.750 | 32.150 | 210000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.248402 |
0.59462 | ... | ... | 30.400 | 0.750 | 31.150 | 211000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.240472 |
0.579215 | ... | ... | 29.400 | 0.750 | 30.150 | 212000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.232559 |
0.563803 | ... | ... | 28.400 | 0.750 | 29.150 | 213000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.224662 |
0.548378 | ... | ... | 27.400 | 0.750 | 28.150 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 0.233177 |
0.53294 | ... | ... | 26.400 | 0.750 | 27.150 | 215000 | 0.025 | 0 | 0.025 | ... | ... | 0.224819 |
0.517482 | ... | ... | 25.400 | 0.750 | 26.150 | 216000 | 0.025 | 0 | 0.025 | ... | ... | 0.21647 |
0.501997 | ... | ... | 24.400 | 0.750 | 25.150 | 217000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.208124 |
0.486482 | ... | ... | 23.425 | 0.725 | 24.150 | 218000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.19979 |
0.470929 | ... | ... | 22.425 | 0.725 | 23.150 | 219000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.191461 |
0.455332 | ... | ... | 21.425 | 0.725 | 22.150 | 220000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.18313 |
0.44177 | ... | ... | 20.450 | 0.725 | 21.175 | 221000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.191681 |
0.426022 | ... | ... | 19.450 | 0.725 | 20.175 | 222000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 0.182718 |
0.410207 | ... | ... | 18.450 | 0.725 | 19.175 | 223000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.17374 |
0.39431 | ... | ... | 17.475 | 0.700 | 18.175 | 224000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.164751 |
0.378321 | ... | ... | 16.475 | 0.700 | 17.175 | 225000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.155744 |
0.36411 | ... | ... | 15.475 | 0.725 | 16.200 | 226000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.156403 |
0.347855 | ... | ... | 14.500 | 0.700 | 15.200 | 227000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.146888 |
0.331463 | ... | ... | 13.525 | 0.675 | 14.200 | 228000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 0.144471 |
0.316661 | ... | ... | 12.550 | 0.675 | 13.225 | 229000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | 0.134498 |
0.308297 | ... | ... | 12.050 | 0.675 | 12.725 | 229500 | 0.100 | -0.075 | 0.175 | ... | ... | 0.129487 |
0.301585 | ... | ... | 11.575 | 0.675 | 12.250 | 230000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.125 | 0.129996 |
0.293097 | ... | ... | 11.075 | 0.675 | 11.750 | 230500 | 0.125 | -0.075 | 0.200 | ... | ... | 0.124786 |
0.284549 | ... | ... | 10.600 | 0.650 | 11.250 | 231000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.119551 |
0.277575 | ... | ... | 10.125 | 0.650 | 10.775 | 231500 | 0.125 | -0.125 | 0.250 | ... | ... | 0.11429 |
0.268876 | ... | ... | 9.650 | 0.625 | 10.275 | 232000 | 0.200 | 0.050 | 0.150 | 0.200 | 0.150 | 0.121173 |
0.261692 | ... | ... | 9.175 | 0.625 | 9.800 | 232500 | 0.175 | -0.125 | 0.300 | ... | ... | 0.111823 |
0.254381 | ... | ... | 8.725 | 0.600 | 9.325 | 233000 | 0.175 | -0.150 | 0.325 | ... | ... | 0.106181 |
0.245393 | ... | ... | 8.250 | 0.575 | 8.825 | 233500 | 0.200 | -0.175 | 0.375 | ... | ... | 0.103887 |
0.237829 | ... | ... | 7.800 | 0.550 | 8.350 | 234000 | 0.375 | 0.150 | 0.225 | 0.375 | 0.200 | 0.117172 |
0.230111 | ... | ... | 7.350 | 0.525 | 7.875 | 234500 | 0.250 | -0.200 | 0.450 | ... | ... | 0.097896 |
0.2237 | ... | ... | 6.900 | 0.525 | 7.425 | 235000 | 0.500 | 0.225 | 0.275 | 0.500 | 0.300 | 0.114673 |
0.215619 | ... | ... | 6.450 | 0.500 | 6.950 | 235500 | 0.325 | -0.250 | 0.575 | 0.325 | 0.325 | 0.092624 |
0.208769 | ... | ... | 6.025 | 0.475 | 6.500 | 236000 | 0.350 | -0.275 | 0.625 | 0.475 | 0.300 | 0.088094 |
0.201665 | ... | ... | 5.600 | 0.450 | 6.050 | 236500 | 0.400 | -0.300 | 0.700 | ... | ... | 0.085201 |
0.194289 | ... | ... | 5.175 | 0.425 | 5.600 | 237000 | 0.525 | 0.050 | 0.475 | 0.525 | 0.525 | 0.087033 |
0.187975 | ... | ... | 4.775 | 0.400 | 5.175 | 237500 | 0.525 | -0.375 | 0.900 | ... | ... | 0.079177 |
0.181298 | ... | ... | 4.400 | 0.350 | 4.750 | 238000 | 1.050 | 0.450 | 0.600 | 1.050 | 0.525 | 0.102689 |
0.174228 | ... | ... | 4.025 | 0.300 | 4.325 | 238500 | 0.700 | -0.425 | 1.125 | 0.925 | 0.925 | 0.073116 |
0.168036 | ... | ... | 3.650 | 0.275 | 3.925 | 239000 | 1.625 | 0.825 | 0.800 | 1.625 | 0.800 | 0.113917 |
0.162638 | ... | ... | 3.325 | 0.225 | 3.550 | 239500 | 0.900 | -0.525 | 1.425 | ... | ... | 0.064507 |
0.085621 | 3.200 | 1.800 | 3.175 | -1.375 | 1.800 | 240000 | 2 | 0.950 | 1.050 | 2 | 1.025 | 0.110145 |
0.09589 | 1.750 | 1.750 | 2.825 | -1.075 | 1.750 | 240500 | 1.200 | -0.575 | 1.775 | ... | ... | 0.055883 |
0.089492 | 1.750 | 1.300 | 2.500 | -1.100 | 1.400 | 241000 | 1.300 | -0.050 | 1.350 | 1.300 | 1.300 | 0.045935 |
0.142416 | ... | ... | 2.125 | 0.075 | 2.200 | 241500 | 1.550 | -0.675 | 2.225 | 1.625 | 1.600 | 0.040823 |
0.083097 | 1.750 | 0.900 | 1.925 | -1.025 | 0.900 | 242000 | 3.075 | 1.300 | 1.775 | 3.075 | 3.075 | 0.108089 |
0.102227 | 1.075 | 1.025 | 1.675 | -0.600 | 1.075 | 242500 | 2.025 | -0.725 | 2.750 | ... | ... | 0 |
0.084 | 1.150 | 0.625 | 1.450 | -0.825 | 0.625 | 243000 | 3.600 | 1.300 | 2.300 | 3.600 | 3.600 | 0.099785 |
0.0902 | 0.600 | 0.600 | 1.225 | -0.625 | 0.600 | 243500 | 2.575 | -0.800 | 3.375 | ... | ... | 0 |
0.099481 | 1.025 | 0.475 | 1.050 | -0.425 | 0.625 | 244000 | 2.900 | -0.800 | 3.700 | 2.400 | 2 | 0 |
0.125407 | ... | ... | 0.975 | -0.075 | 0.900 | 244500 | 3.250 | -0.800 | 4.050 | ... | ... | 0 |
0.09874 | 0.725 | 0.400 | 0.775 | -0.350 | 0.425 | 245000 | 5.300 | 1.700 | 3.600 | 5.500 | 5.300 | 0.111201 |
0.123047 | 1 | 0.950 | 0.725 | -0.075 | 0.650 | 245500 | 4 | -0.825 | 4.825 | ... | ... | 0 |
0.097623 | 0.450 | 0.275 | 0.550 | -0.275 | 0.275 | 246000 | 5.650 | 1.250 | 4.400 | 5.650 | 5.650 | 0 |
0.122554 | ... | ... | 0.550 | -0.075 | 0.475 | 246500 | 4.800 | -0.850 | 5.650 | ... | ... | 0 |
0.122046 | 0.500 | 0.425 | 0.475 | -0.075 | 0.400 | 247000 | 7 | 1.775 | 5.225 | 7.500 | 5.400 | 0.110922 |
0.120524 | ... | ... | 0.425 | -0.100 | 0.325 | 247500 | 5.675 | -0.850 | 6.525 | 4.425 | 4.425 | 0 |
0.123548 | 0.575 | 0.575 | 0.375 | -0.075 | 0.300 | 248000 | 6.125 | -0.850 | 6.975 | 5.200 | 5 | 0 |
0.123164 | ... | ... | 0.350 | -0.100 | 0.250 | 248500 | 6.600 | -0.825 | 7.425 | ... | ... | 0 |
0.125273 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 249000 | 7.075 | -0.825 | 7.900 | ... | ... | 0 |
0.126959 | ... | ... | 0.275 | -0.075 | 0.200 | 249500 | 7.550 | -0.800 | 8.350 | ... | ... | 0 |
0.119332 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 250000 | 10.250 | 2.225 | 8.025 | 10.250 | 9.750 | 0.172357 |
0.133142 | ... | ... | 0.225 | -0.050 | 0.175 | 250500 | 8.500 | -0.800 | 9.300 | ... | ... | 0 |
0.133639 | 0.300 | 0.150 | 0.200 | -0.050 | 0.150 | 251000 | 8.975 | -0.825 | 9.800 | ... | ... | 0 |
0.133447 | ... | ... | 0.200 | -0.075 | 0.125 | 251500 | 9.475 | -0.800 | 10.275 | ... | ... | 0 |
0.138072 | 0.250 | 0.250 | 0.175 | -0.050 | 0.125 | 252000 | 11.400 | 1.450 | 9.950 | 12 | 11.400 | 0 |
0.136827 | ... | ... | 0.150 | -0.050 | 0.100 | 252500 | 10.450 | -0.800 | 11.250 | ... | ... | 0 |
0.141251 | ... | ... | 0.150 | -0.050 | 0.100 | 253000 | 10.925 | -0.800 | 11.725 | 9.750 | 9.750 | 0 |
0.145642 | ... | ... | 0.125 | -0.025 | 0.100 | 253500 | 11.425 | -0.800 | 12.225 | ... | ... | 0 |
0.133854 | 0.075 | 0.050 | 0.075 | -0.025 | 0.050 | 254000 | 11.925 | -0.775 | 12.700 | 12.250 | 12.250 | 0 |
0.146956 | ... | ... | 0.125 | -0.050 | 0.075 | 254500 | 12.400 | -0.800 | 13.200 | ... | ... | 0 |
0.151111 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 255000 | 12.900 | -0.775 | 13.675 | ... | ... | 0 |
0.15524 | ... | ... | 0.100 | -0.025 | 0.075 | 255500 | 13.400 | -0.775 | 14.175 | ... | ... | 0 |
0.149666 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 256000 | 13.900 | -0.775 | 14.675 | 13.900 | 13.450 | 0 |
0.15356 | ... | ... | 0.075 | -0.025 | 0.050 | 256500 | 14.375 | -0.800 | 15.175 | ... | ... | 0 |
0.157434 | ... | ... | 0.075 | -0.025 | 0.050 | 257000 | 14.875 | -0.775 | 15.650 | ... | ... | 0 |
0.161286 | ... | ... | 0.075 | -0.025 | 0.050 | 257500 | 15.375 | -0.775 | 16.150 | ... | ... | 0 |
0.165122 | 0.050 | 0.025 | 0.075 | -0.025 | 0.050 | 258000 | 15.875 | -0.775 | 16.650 | ... | ... | 0 |
0.168937 | ... | ... | 0.075 | -0.025 | 0.050 | 258500 | 16.375 | -0.775 | 17.150 | ... | ... | 0 |
0.17273 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 259000 | 16.875 | -0.775 | 17.650 | ... | ... | 0 |
0.16095 | ... | ... | 0.050 | -0.025 | 0.025 | 259500 | 17.375 | -0.750 | 18.125 | ... | ... | 0 |
0.164449 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 260000 | 17.875 | -0.750 | 18.625 | 17.475 | 16.850 | 0 |
0.167936 | ... | ... | 0.050 | -0.025 | 0.025 | 260500 | 18.375 | -0.750 | 19.125 | ... | ... | 0 |
0.171408 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 18.850 | -0.775 | 19.625 | ... | ... | 0 |
0.178298 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 262000 | 19.850 | -0.775 | 20.625 | ... | ... | 0 |
0.185129 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 263000 | 20.850 | -0.775 | 21.625 | ... | ... | 0 |
0.191906 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 21.850 | -0.775 | 22.625 | ... | ... | 0 |
0.198635 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 22.850 | -0.750 | 23.600 | ... | ... | 0 |
0.205304 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 266000 | 23.850 | -0.750 | 24.600 | ... | ... | 0 |
0.211923 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 24.850 | -0.750 | 25.600 | ... | ... | 0 |
0.218493 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 25.850 | -0.750 | 26.600 | ... | ... | 0 |
0.225018 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 26.850 | -0.750 | 27.600 | ... | ... | 0 |
0.21553 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 27.850 | -0.750 | 28.600 | 27.850 | 26.800 | 0 |
0.22161 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 28.850 | -0.750 | 29.600 | ... | ... | 0 |
0.227642 | ... | ... | 0.025 | -0.012 | 0.013 | 272000 | 29.850 | -0.750 | 30.600 | 29.050 | 29.050 | 0 |
0.233636 | ... | ... | 0.025 | -0.012 | 0.013 | 273000 | 30.850 | -0.750 | 31.600 | ... | ... | 0 |
0.239592 | ... | ... | 0.025 | -0.012 | 0.013 | 274000 | 31.850 | -0.750 | 32.600 | 31 | 31 | 0 |
0.245512 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 32.850 | -0.750 | 33.600 | ... | ... | 0 |
0.251395 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 33.850 | -0.750 | 34.600 | ... | ... | 0 |
0.25724 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 34.850 | -0.750 | 35.600 | ... | ... | 0 |
0.263052 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 35.850 | -0.750 | 36.600 | ... | ... | 0 |
0.268829 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 36.850 | -0.750 | 37.600 | ... | ... | 0 |
0.274573 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 37.850 | -0.750 | 38.600 | ... | ... | 0 |
0.280285 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 38.850 | -0.750 | 39.600 | ... | ... | 0 |
0.285965 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 39.850 | -0.750 | 40.600 | ... | ... | 0 |
0.291612 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 40.850 | -0.750 | 41.600 | ... | ... | 0 |
0.297222 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 41.850 | -0.750 | 42.600 | ... | ... | 0 |
0.302799 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 42.850 | -0.750 | 43.600 | ... | ... | 0 |
0.308352 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 43.850 | -0.750 | 44.600 | ... | ... | 0 |
0.313877 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 44.850 | -0.750 | 45.600 | ... | ... | 0 |
0.319373 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 45.850 | -0.750 | 46.600 | ... | ... | 0 |
0.32484 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 46.850 | -0.750 | 47.600 | ... | ... | 0 |
0.330279 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 47.850 | -0.750 | 48.600 | ... | ... | 0 |
0.33569 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 48.850 | -0.750 | 49.600 | ... | ... | 0 |
0.341067 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 49.850 | -0.750 | 50.600 | ... | ... | 0 |
0.346414 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 50.850 | -0.750 | 51.600 | ... | ... | 0 |
0.351735 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 51.850 | -0.750 | 52.600 | ... | ... | 0 |
0.357029 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 52.850 | -0.750 | 53.600 | ... | ... | 0 |
0.362302 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 53.850 | -0.750 | 54.600 | ... | ... | 0 |
0.367552 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 54.850 | -0.750 | 55.600 | ... | ... | 0 |
0.372777 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 55.850 | -0.750 | 56.600 | ... | ... | 0 |
0.377977 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 56.850 | -0.750 | 57.600 | ... | ... | 0 |
0.383153 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 57.850 | -0.750 | 58.600 | ... | ... | 0 |
0.388301 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 58.850 | -0.750 | 59.600 | ... | ... | 0 |
0.393419 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 59.850 | -0.750 | 60.600 | ... | ... | 0 |
0.398514 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 60.850 | -0.750 | 61.600 | ... | ... | 0 |
0.403585 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 61.850 | -0.750 | 62.600 | ... | ... | 0 |
0.408633 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 62.850 | -0.750 | 63.600 | ... | ... | 0 |
0.413658 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 63.850 | -0.750 | 64.600 | ... | ... | 0 |
0.418661 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 64.850 | -0.750 | 65.600 | ... | ... | 0 |
0.423642 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 65.850 | -0.750 | 66.600 | ... | ... | 0 |
0.428603 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 66.850 | -0.750 | 67.600 | ... | ... | 0 |
0.433545 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 67.850 | -0.750 | 68.600 | ... | ... | 0 |
0.438466 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 68.850 | -0.750 | 69.600 | ... | ... | 0 |
0.443363 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 69.850 | -0.750 | 70.600 | ... | ... | 0 |
0.448233 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 70.850 | -0.750 | 71.600 | ... | ... | 0 |
0.453083 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 71.850 | -0.750 | 72.600 | ... | ... | 0 |
0.457911 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 72.850 | -0.750 | 73.600 | ... | ... | 0 |
0.462719 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 73.850 | -0.750 | 74.600 | ... | ... | 0 |
0.467507 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 74.850 | -0.750 | 75.600 | ... | ... | 0 |
0.472275 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 75.850 | -0.750 | 76.600 | ... | ... | 0 |
0.477022 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 76.850 | -0.750 | 77.600 | ... | ... | 0 |
0.481751 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 77.850 | -0.750 | 78.600 | ... | ... | 0 |
0.486459 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 78.850 | -0.750 | 79.600 | ... | ... | 0 |
0.491149 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 79.850 | -0.750 | 80.600 | ... | ... | 0 |
0.495819 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 80.850 | -0.750 | 81.600 | ... | ... | 0 |
0.500471 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 81.850 | -0.750 | 82.600 | ... | ... | 0 |
0.505101 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 82.850 | -0.750 | 83.600 | ... | ... | 0 |
0.509711 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 83.850 | -0.750 | 84.600 | ... | ... | 0 |
0.514304 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 84.850 | -0.750 | 85.600 | ... | ... | 0 |
0.518879 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 85.850 | -0.750 | 86.600 | ... | ... | 0 |
0.527974 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 87.850 | -0.750 | 88.600 | ... | ... | 0 |
0.536999 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 89.850 | -0.750 | 90.600 | ... | ... | 0 |
0.545954 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 91.850 | -0.750 | 92.600 | ... | ... | 0 |
0.554841 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 93.850 | -0.750 | 94.600 | ... | ... | 0 |
0.563661 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 95.850 | -0.750 | 96.600 | ... | ... | 0 |
0.572414 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 97.850 | -0.750 | 98.600 | ... | ... | 0 |
0.581089 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 99.850 | -0.750 | 100.600 | ... | ... | 0 |
0.5897 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 101.850 | -0.750 | 102.600 | ... | ... | 0 |
0.598248 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 103.850 | -0.750 | 104.600 | ... | ... | 0 |
0.606734 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 105.850 | -0.750 | 106.600 | ... | ... | 0 |
0.615167 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 107.850 | -0.750 | 108.600 | ... | ... | 0 |
0.62354 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 109.850 | -0.750 | 110.600 | ... | ... | 0 |
0.631853 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 111.850 | -0.750 | 112.600 | ... | ... | 0 |
0.640109 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 113.850 | -0.750 | 114.600 | ... | ... | 0 |
0.648307 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 115.850 | -0.750 | 116.600 | ... | ... | 0 |
0.656438 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 117.850 | -0.750 | 118.600 | ... | ... | 0 |
0.664513 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 119.850 | -0.750 | 120.600 | ... | ... | 0 |
0.672532 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 121.850 | -0.750 | 122.600 | ... | ... | 0 |
0.680497 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 123.850 | -0.750 | 124.600 | ... | ... | 0 |
0.688409 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 125.850 | -0.750 | 126.600 | ... | ... | 0 |
0.696269 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 127.850 | -0.750 | 128.600 | ... | ... | 0 |
0.704077 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 129.850 | -0.750 | 130.600 | ... | ... | 0 |
0.711834 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 131.850 | -0.750 | 132.600 | ... | ... | 0 |
0.719541 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 133.850 | -0.750 | 134.600 | ... | ... | 0 |
0.727198 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 135.850 | -0.750 | 136.600 | ... | ... | 0 |
0.734808 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 137.850 | -0.750 | 138.600 | ... | ... | 0 |
0.742363 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 139.850 | -0.750 | 140.600 | ... | ... | 0 |
0.74987 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 141.850 | -0.750 | 142.600 | ... | ... | 0 |
0.757331 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 143.850 | -0.750 | 144.600 | ... | ... | 0 |
0.764744 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 145.850 | -0.750 | 146.600 | ... | ... | 0 |
0.772112 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 147.850 | -0.750 | 148.600 | ... | ... | 0 |
0.779435 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 149.850 | -0.750 | 150.600 | ... | ... | 0 |
0.786714 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 151.850 | -0.750 | 152.600 | ... | ... | 0 |
0.793948 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 153.850 | -0.750 | 154.600 | ... | ... | 0 |
0.801139 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 155.850 | -0.750 | 156.600 | ... | ... | 0 |
0.808286 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 157.850 | -0.750 | 158.600 | ... | ... | 0 |
0.815392 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 159.850 | -0.750 | 160.600 | ... | ... | 0 |
0.822455 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 161.850 | -0.750 | 162.600 | ... | ... | 0 |
0.829467 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 163.850 | -0.750 | 164.600 | ... | ... | 0 |
0.836438 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 165.850 | -0.750 | 166.600 | ... | ... | 0 |
0.843369 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 167.850 | -0.750 | 168.600 | ... | ... | 0 |
0.850259 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 169.850 | -0.750 | 170.600 | ... | ... | 0 |
0.85711 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 171.850 | -0.750 | 172.600 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.