Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.079178 | ... | ... | 191.150 | 1 | 192.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.002524 |
0.079851 | ... | ... | 189.150 | 1 | 190.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.002564 |
0.080518 | ... | ... | 187.150 | 1 | 188.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.002604 |
0.081179 | ... | ... | 185.150 | 1 | 186.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.002645 |
0.081834 | ... | ... | 183.150 | 1 | 184.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002687 |
0.082485 | ... | ... | 181.150 | 1 | 182.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.00273 |
0.08313 | ... | ... | 179.150 | 1 | 180.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.002773 |
0.08377 | ... | ... | 177.150 | 1 | 178.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002817 |
0.084404 | ... | ... | 175.150 | 1 | 176.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.002861 |
0.085035 | ... | ... | 173.150 | 1 | 174.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002907 |
0.08566 | ... | ... | 171.150 | 1 | 172.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002953 |
0.086281 | ... | ... | 169.150 | 1 | 170.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.003 |
0.086897 | ... | ... | 167.150 | 1 | 168.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.003047 |
0.087508 | ... | ... | 165.150 | 1 | 166.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.003096 |
0.088116 | ... | ... | 163.150 | 1 | 164.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.003145 |
0.088719 | ... | ... | 161.150 | 1 | 162.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.003195 |
0.089317 | ... | ... | 159.150 | 1 | 160.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.003247 |
0.089912 | ... | ... | 157.150 | 1 | 158.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.003299 |
0.090503 | ... | ... | 155.150 | 1 | 156.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.003352 |
0.09109 | ... | ... | 153.150 | 1 | 154.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.003407 |
0.091673 | ... | ... | 151.150 | 1 | 152.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.003462 |
0.092252 | ... | ... | 149.150 | 1 | 150.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.003519 |
0.092828 | ... | ... | 147.150 | 1 | 148.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.003576 |
0.0934 | ... | ... | 145.150 | 1 | 146.150 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0.006036 |
0.093969 | ... | ... | 143.150 | 1 | 144.150 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0.006135 |
0.094534 | ... | ... | 141.150 | 1 | 142.150 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0.006236 |
0.095095 | ... | ... | 139.150 | 1 | 140.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.006339 |
0.095654 | ... | ... | 137.150 | 1 | 138.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.006444 |
0.096209 | ... | ... | 135.150 | 1 | 136.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.006552 |
0.09676 | ... | ... | 133.150 | 1 | 134.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.006662 |
0.097309 | ... | ... | 131.150 | 1 | 132.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.006775 |
0.097854 | ... | ... | 129.150 | 1 | 130.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.00689 |
0.098397 | ... | ... | 127.150 | 1 | 128.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.007009 |
0.098936 | ... | ... | 125.150 | 1 | 126.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.00713 |
0.099473 | ... | ... | 123.150 | 1 | 124.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.007255 |
0.100006 | ... | ... | 121.150 | 1 | 122.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.007383 |
0.100537 | ... | ... | 119.150 | 1 | 120.150 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0.007514 |
0.101065 | ... | ... | 117.150 | 1 | 118.150 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0.007648 |
0.10159 | ... | ... | 115.150 | 1 | 116.150 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0.007786 |
0.102112 | ... | ... | 113.150 | 1 | 114.150 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.007928 |
0.102632 | ... | ... | 111.150 | 1 | 112.150 | 198000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.01356 |
0.103149 | ... | ... | 109.150 | 1 | 110.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0.013806 |
0.103664 | ... | ... | 107.150 | 1 | 108.150 | 202000 | 0.050 | 0 | 0.050 | ... | ... | 0.01406 |
0.104176 | ... | ... | 105.150 | 1 | 106.150 | 204000 | 0.050 | 0 | 0.050 | ... | ... | 0.014322 |
0.104685 | ... | ... | 103.150 | 1 | 104.150 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 0.014591 |
0.105192 | ... | ... | 101.150 | 1 | 102.150 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0.014869 |
0.105444 | ... | ... | 100.150 | 1 | 101.150 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0.015011 |
0.105696 | ... | ... | 99.150 | 1 | 100.150 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0.015156 |
0.105948 | ... | ... | 98.150 | 1 | 99.150 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0.015303 |
0.106198 | ... | ... | 97.150 | 1 | 98.150 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0.015451 |
0.106449 | ... | ... | 96.150 | 1 | 97.150 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0.015603 |
0.106698 | ... | ... | 95.150 | 1 | 96.150 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0.015757 |
0.106947 | ... | ... | 94.150 | 1 | 95.150 | 215000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.021329 |
0.107195 | ... | ... | 93.150 | 1 | 94.150 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0.021539 |
0.107443 | ... | ... | 92.150 | 1 | 93.150 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0.021753 |
0.10769 | ... | ... | 91.150 | 1 | 92.150 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0.02197 |
0.107937 | ... | ... | 90.150 | 1 | 91.150 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0.022191 |
0.108183 | ... | ... | 89.150 | 1 | 90.150 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0.022416 |
0.108429 | ... | ... | 88.150 | 1 | 89.150 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.022645 |
0.108674 | ... | ... | 87.150 | 1 | 88.150 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0.022877 |
0.108918 | ... | ... | 86.150 | 1 | 87.150 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.028306 |
0.109162 | ... | ... | 85.150 | 1 | 86.150 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.028598 |
0.109405 | ... | ... | 84.150 | 1 | 85.150 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0.028894 |
0.109648 | ... | ... | 83.150 | 1 | 84.150 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 0.029196 |
0.109891 | ... | ... | 82.150 | 1 | 83.150 | 227000 | 0.100 | 0 | 0.100 | ... | ... | 0.029503 |
0.110132 | ... | ... | 81.150 | 1 | 82.150 | 228000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | 0.029816 |
0.110373 | ... | ... | 80.150 | 1 | 81.150 | 229000 | 0.125 | 0 | 0.125 | ... | ... | 0.035149 |
0.110614 | ... | ... | 79.150 | 1 | 80.150 | 230000 | 0.125 | 0 | 0.125 | ... | ... | 0.035525 |
0.110854 | ... | ... | 78.150 | 1 | 79.150 | 231000 | 0.125 | 0 | 0.125 | ... | ... | 0.035907 |
0.111094 | ... | ... | 77.150 | 1 | 78.150 | 232000 | 0.125 | 0 | 0.125 | ... | ... | 0.036297 |
0.111333 | ... | ... | 76.150 | 1 | 77.150 | 233000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.041519 |
0.111572 | ... | ... | 75.150 | 1 | 76.150 | 234000 | 0.150 | 0 | 0.150 | ... | ... | 0.041973 |
0.11181 | ... | ... | 74.150 | 1 | 75.150 | 235000 | 0.150 | 0 | 0.150 | ... | ... | 0.042435 |
0.112047 | ... | ... | 73.150 | 1 | 74.150 | 236000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.042907 |
0.112284 | ... | ... | 72.150 | 1 | 73.150 | 237000 | 0.175 | 0 | 0.175 | ... | ... | 0.04808 |
0.112521 | ... | ... | 71.150 | 1 | 72.150 | 238000 | 0.175 | 0 | 0.175 | ... | ... | 0.04862 |
0.112757 | ... | ... | 70.150 | 1 | 71.150 | 239000 | 0.175 | 0 | 0.175 | ... | ... | 0.049172 |
0.112992 | ... | ... | 69.150 | 1 | 70.150 | 240000 | 0.200 | 0 | 0.200 | ... | ... | 0.054287 |
0.113228 | ... | ... | 68.150 | 1 | 69.150 | 241000 | 0.200 | 0 | 0.200 | ... | ... | 0.054909 |
0.115959 | ... | ... | 67.150 | 1.025 | 68.175 | 242000 | 0.225 | 0.025 | 0.200 | 0.225 | 0.225 | 0.059943 |
0.116235 | ... | ... | 66.175 | 1 | 67.175 | 243000 | 0.225 | 0 | 0.225 | ... | ... | 0.060639 |
0.116512 | ... | ... | 65.175 | 1 | 66.175 | 244000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | 0.06135 |
0.11679 | ... | ... | 64.175 | 1 | 65.175 | 245000 | 0.250 | 0 | 0.250 | ... | ... | 0.066391 |
0.119681 | ... | ... | 63.175 | 1.025 | 64.200 | 246000 | 0.250 | 0 | 0.250 | ... | ... | 0.06718 |
0.120006 | ... | ... | 62.200 | 1 | 63.200 | 247000 | 0.275 | 0.025 | 0.250 | ... | ... | 0.072191 |
0.120334 | ... | ... | 61.200 | 1 | 62.200 | 248000 | 0.275 | 0 | 0.275 | ... | ... | 0.073062 |
0.123354 | ... | ... | 60.225 | 1 | 61.225 | 249000 | 0.300 | 0 | 0.300 | ... | ... | 0.078062 |
0.123735 | ... | ... | 59.225 | 1 | 60.225 | 250000 | 0.300 | 0 | 0.300 | 0.350 | 0.350 | 0.079019 |
0.126844 | ... | ... | 58.250 | 1 | 59.250 | 251000 | 0.325 | 0 | 0.325 | ... | ... | 0.084026 |
0.127282 | ... | ... | 57.250 | 1 | 58.250 | 252000 | 0.350 | 0.025 | 0.325 | 0.375 | 0.375 | 0.088989 |
0.130485 | ... | ... | 56.275 | 1 | 57.275 | 253000 | 0.350 | 0 | 0.350 | ... | ... | 0.090103 |
0.130986 | ... | ... | 55.275 | 1 | 56.275 | 254000 | 0.375 | 0 | 0.375 | ... | ... | 0.095101 |
0.134289 | ... | ... | 54.300 | 1 | 55.300 | 255000 | 0.400 | 0 | 0.400 | ... | ... | 0.100076 |
0.137638 | 52.500 | 52.500 | 53.325 | 1 | 54.325 | 256000 | 0.425 | 0 | 0.425 | 0.450 | 0.450 | 0.105037 |
0.141036 | ... | ... | 52.350 | 1 | 53.350 | 257000 | 0.450 | 0.025 | 0.425 | ... | ... | 0.109993 |
0.144485 | 50.600 | 50.600 | 51.375 | 1 | 52.375 | 258000 | 0.450 | 0 | 0.450 | ... | ... | 0.111425 |
0.147987 | ... | ... | 50.400 | 1 | 51.400 | 259000 | 0.475 | 0 | 0.475 | ... | ... | 0.116458 |
0.151544 | ... | ... | 49.425 | 1 | 50.425 | 260000 | 0.500 | 0 | 0.500 | 0.550 | 0.500 | 0.121502 |
0.155161 | ... | ... | 48.450 | 1 | 49.450 | 261000 | 0.550 | 0 | 0.550 | ... | ... | 0.129898 |
0.158838 | ... | ... | 47.475 | 1 | 48.475 | 262000 | 0.575 | 0 | 0.575 | ... | ... | 0.134926 |
0.162579 | ... | ... | 46.500 | 1 | 47.500 | 263000 | 0.600 | 0 | 0.600 | ... | ... | 0.139987 |
0.166388 | ... | ... | 45.550 | 0.975 | 46.525 | 264000 | 0.625 | 0 | 0.625 | 0.600 | 0.600 | 0.145084 |
0.172892 | ... | ... | 44.575 | 1 | 45.575 | 265000 | 0.675 | 0 | 0.675 | ... | ... | 0.153284 |
0.176836 | ... | ... | 43.625 | 0.975 | 44.600 | 266000 | 0.700 | 0 | 0.700 | ... | ... | 0.158432 |
0.183415 | ... | ... | 42.650 | 1 | 43.650 | 267000 | 0.750 | 0 | 0.750 | ... | ... | 0.166547 |
0.190012 | ... | ... | 41.700 | 1 | 42.700 | 268000 | 0.775 | 0 | 0.775 | 0.800 | 0.750 | 0.171774 |
0.194185 | ... | ... | 40.750 | 0.975 | 41.725 | 269000 | 0.825 | 0 | 0.825 | ... | ... | 0.179853 |
0.200891 | 39 | 39 | 39.800 | 0.975 | 40.775 | 270000 | 0.875 | 0 | 0.875 | 0.925 | 0.900 | 0.187884 |
0.207634 | ... | ... | 38.850 | 0.975 | 39.825 | 271000 | 0.925 | 0 | 0.925 | ... | ... | 0.195885 |
0.216725 | ... | ... | 37.900 | 1 | 38.900 | 272000 | 0.975 | 0 | 0.975 | 1 | 1 | 0.203867 |
0.22352 | ... | ... | 36.950 | 1 | 37.950 | 273000 | 1.025 | 0 | 1.025 | ... | ... | 0.211846 |
0.230375 | ... | ... | 36.025 | 0.975 | 37 | 274000 | 1.075 | -0.025 | 1.100 | 1.100 | 1.100 | 0.21983 |
0.239437 | ... | ... | 35.075 | 1 | 36.075 | 275000 | 1.150 | 0 | 1.150 | 1.125 | 1.125 | 0.230127 |
0.24846 | 34.250 | 34.250 | 34.150 | 1 | 35.150 | 276000 | 1.225 | 0 | 1.225 | 1.225 | 1.200 | 0.240298 |
0.257461 | ... | ... | 33.225 | 1 | 34.225 | 277000 | 1.275 | -0.025 | 1.300 | ... | ... | 0.248253 |
0.266449 | ... | ... | 32.300 | 1 | 33.300 | 278000 | 1.350 | -0.025 | 1.375 | ... | ... | 0.258321 |
0.277284 | ... | ... | 31.400 | 1 | 32.400 | 279000 | 1.450 | 0 | 1.450 | 1.450 | 1.450 | 0.270266 |
0.286228 | 31.500 | 30 | 30.500 | 0.975 | 31.475 | 280000 | 1.525 | 0 | 1.525 | 1.700 | 1.500 | 0.280137 |
0.296903 | ... | ... | 29.600 | 0.975 | 30.575 | 281000 | 1.625 | 0 | 1.625 | ... | ... | 0.291755 |
0.302204 | ... | ... | 29.150 | 0.975 | 30.125 | 281500 | 1.675 | 0 | 1.675 | ... | ... | 0.297497 |
0.307486 | ... | ... | 28.700 | 0.975 | 29.675 | 282000 | 1.725 | 0 | 1.725 | ... | ... | 0.303199 |
0.312747 | ... | ... | 28.250 | 0.975 | 29.225 | 282500 | 1.775 | 0 | 1.775 | ... | ... | 0.308866 |
0.317991 | ... | ... | 27.800 | 0.975 | 28.775 | 283000 | 1.825 | -0.025 | 1.850 | ... | ... | 0.314497 |
0.324727 | ... | ... | 27.375 | 0.975 | 28.350 | 283500 | 1.875 | -0.025 | 1.900 | ... | ... | 0.320097 |
0.32991 | ... | ... | 26.925 | 0.975 | 27.900 | 284000 | 1.925 | -0.025 | 1.950 | 2.100 | 2 | 0.325671 |
0.335082 | ... | ... | 26.500 | 0.950 | 27.450 | 284500 | 1.975 | -0.050 | 2.025 | ... | ... | 0.331215 |
0.341637 | ... | ... | 26.050 | 0.975 | 27.025 | 285000 | 2.050 | -0.025 | 2.075 | ... | ... | 0.33817 |
0.348105 | ... | ... | 25.625 | 0.975 | 26.600 | 285500 | 2.100 | -0.050 | 2.150 | ... | ... | 0.343636 |
0.353195 | 25.200 | 25.200 | 25.200 | 0.950 | 26.150 | 286000 | 2.175 | -0.025 | 2.200 | ... | ... | 0.350427 |
0.359553 | ... | ... | 24.775 | 0.950 | 25.725 | 286500 | 2.225 | -0.050 | 2.275 | ... | ... | 0.355822 |
0.365834 | ... | ... | 24.350 | 0.950 | 25.300 | 287000 | 2.300 | -0.050 | 2.350 | 2.350 | 2.350 | 0.362469 |
0.372046 | ... | ... | 23.925 | 0.950 | 24.875 | 287500 | 2.375 | -0.050 | 2.425 | 2.350 | 2.350 | 0.369023 |
0.378194 | 23.475 | 23.475 | 23.500 | 0.950 | 24.450 | 288000 | 2.450 | -0.050 | 2.500 | ... | ... | 0.375493 |
0.384277 | ... | ... | 23.075 | 0.950 | 24.025 | 288500 | 2.525 | -0.050 | 2.575 | ... | ... | 0.381882 |
0.3903 | ... | ... | 22.650 | 0.950 | 23.600 | 289000 | 2.600 | -0.050 | 2.650 | ... | ... | 0.388191 |
0.396269 | ... | ... | 22.225 | 0.950 | 23.175 | 289500 | 2.675 | -0.050 | 2.725 | ... | ... | 0.394428 |
0.403164 | 22.675 | 21 | 21.825 | 0.950 | 22.775 | 290000 | 2.750 | -0.050 | 2.800 | 3.100 | 2.900 | 0.400593 |
0.408989 | ... | ... | 21.400 | 0.950 | 22.350 | 290500 | 2.850 | -0.050 | 2.900 | ... | ... | 0.407655 |
0.415673 | ... | ... | 21 | 0.950 | 21.950 | 291000 | 2.925 | -0.050 | 2.975 | ... | ... | 0.413653 |
0.421367 | ... | ... | 20.600 | 0.925 | 21.525 | 291500 | 3.025 | -0.050 | 3.075 | ... | ... | 0.420471 |
0.427851 | ... | ... | 20.175 | 0.950 | 21.125 | 292000 | 3.100 | -0.050 | 3.150 | ... | ... | 0.426312 |
0.434222 | ... | ... | 19.775 | 0.950 | 20.725 | 292500 | 3.200 | -0.050 | 3.250 | ... | ... | 0.432906 |
0.440481 | ... | ... | 19.375 | 0.950 | 20.325 | 293000 | 3.300 | -0.050 | 3.350 | ... | ... | 0.439372 |
0.446636 | ... | ... | 18.975 | 0.950 | 19.925 | 293500 | 3.400 | -0.050 | 3.450 | ... | ... | 0.445716 |
0.452686 | ... | ... | 18.600 | 0.925 | 19.525 | 294000 | 3.500 | -0.050 | 3.550 | 3.850 | 3.700 | 0.451941 |
0.459282 | ... | ... | 18.200 | 0.950 | 19.150 | 294500 | 3.600 | -0.075 | 3.675 | ... | ... | 0.458051 |
0.465102 | ... | ... | 17.825 | 0.925 | 18.750 | 295000 | 3.725 | -0.050 | 3.775 | 4.025 | 3.850 | 0.464668 |
0.471402 | ... | ... | 17.425 | 0.950 | 18.375 | 295500 | 3.825 | -0.075 | 3.900 | 4.025 | 4.025 | 0.470523 |
0.477543 | 17.250 | 17.250 | 17.050 | 0.950 | 18 | 296000 | 3.950 | -0.050 | 4 | 4.200 | 4 | 0.476821 |
0.483019 | ... | ... | 16.675 | 0.925 | 17.600 | 296500 | 4.075 | -0.050 | 4.125 | ... | ... | 0.482947 |
0.488884 | ... | ... | 16.325 | 0.900 | 17.225 | 297000 | 4.175 | -0.075 | 4.250 | 4.250 | 4.225 | 0.488427 |
0.495045 | ... | ... | 15.950 | 0.925 | 16.875 | 297500 | 4.300 | -0.075 | 4.375 | ... | ... | 0.494258 |
0.500583 | ... | ... | 15.575 | 0.925 | 16.500 | 298000 | 4.425 | -0.075 | 4.500 | ... | ... | 0.499928 |
0.505977 | ... | ... | 15.225 | 0.900 | 16.125 | 298500 | 4.575 | -0.075 | 4.650 | ... | ... | 0.505828 |
0.511582 | ... | ... | 14.850 | 0.925 | 15.775 | 299000 | 4.700 | -0.075 | 4.775 | ... | ... | 0.511157 |
0.516664 | ... | ... | 14.500 | 0.900 | 15.400 | 299500 | 4.825 | -0.100 | 4.925 | ... | ... | 0.516333 |
0.521906 | 14.900 | 14.100 | 14.150 | 0.900 | 15.050 | 300000 | 4.975 | -0.075 | 5.050 | 5.550 | 4.925 | 0.521659 |
0.526953 | ... | ... | 13.775 | 0.925 | 14.700 | 300500 | 5.125 | -0.075 | 5.200 | ... | ... | 0.526781 |
0.531811 | ... | ... | 13.450 | 0.900 | 14.350 | 301000 | 5.275 | -0.075 | 5.350 | 5.500 | 5.500 | 0.531701 |
0.53648 | ... | ... | 13.100 | 0.900 | 14 | 301500 | 5.425 | -0.075 | 5.500 | ... | ... | 0.536423 |
0.541159 | 12.900 | 12.050 | 12.750 | 0.925 | 13.675 | 302000 | 5.575 | -0.075 | 5.650 | ... | ... | 0.540947 |
0.54543 | ... | ... | 12.425 | 0.900 | 13.325 | 302500 | 5.725 | -0.100 | 5.825 | ... | ... | 0.545274 |
0.549667 | 12.800 | 11.250 | 12.075 | 0.925 | 13 | 303000 | 5.900 | -0.075 | 5.975 | ... | ... | 0.54956 |
0.553676 | ... | ... | 11.750 | 0.925 | 12.675 | 303500 | 6.075 | -0.075 | 6.150 | ... | ... | 0.553608 |
0.557456 | 12.325 | 11.500 | 11.425 | 0.925 | 12.350 | 304000 | 6.225 | -0.100 | 6.325 | ... | ... | 0.557302 |
0.561008 | 10.650 | 10.650 | 11.125 | 0.900 | 12.025 | 304500 | 6.400 | -0.100 | 6.500 | 6.650 | 6.650 | 0.560896 |
0.564331 | 11 | 10.550 | 10.800 | 0.900 | 11.700 | 305000 | 6.600 | -0.100 | 6.700 | 7.375 | 6.500 | 0.564336 |
0.56749 | ... | ... | 10.500 | 0.900 | 11.400 | 305500 | 6.775 | -0.100 | 6.875 | 7.100 | 7.100 | 0.567439 |
0.570335 | 9.850 | 9.850 | 10.200 | 0.875 | 11.075 | 306000 | 6.950 | -0.125 | 7.075 | ... | ... | 0.570304 |
0.572985 | ... | ... | 9.925 | 0.850 | 10.775 | 306500 | 7.150 | -0.125 | 7.275 | ... | ... | 0.572969 |
0.575371 | ... | ... | 9.625 | 0.850 | 10.475 | 307000 | 7.350 | -0.150 | 7.500 | 8.250 | 7.500 | 0.575366 |
0.577493 | 9.825 | 9.825 | 9.350 | 0.825 | 10.175 | 307500 | 7.550 | -0.150 | 7.700 | ... | ... | 0.577493 |
0.579359 | 9.950 | 9 | 9.050 | 0.850 | 9.900 | 308000 | 7.750 | -0.150 | 7.900 | 8.500 | 7.475 | 0.579348 |
0.580933 | ... | ... | 8.750 | 0.850 | 9.600 | 308500 | 7.975 | -0.125 | 8.100 | ... | ... | 0.580936 |
0.582232 | 9.275 | 8.400 | 8.450 | 0.875 | 9.325 | 309000 | 8.175 | -0.125 | 8.300 | 8.550 | 8.550 | 0.58223 |
0.583239 | ... | ... | 8.175 | 0.875 | 9.050 | 309500 | 8.400 | -0.125 | 8.525 | ... | ... | 0.583239 |
0.583952 | 8.800 | 7.625 | 7.925 | 0.850 | 8.775 | 310000 | 8.625 | -0.125 | 8.750 | 8.775 | 8.700 | 0.583952 |
0.584365 | ... | ... | 7.650 | 0.850 | 8.500 | 310500 | 8.850 | -0.150 | 9 | 9.200 | 8.750 | 0.584365 |
0.584472 | ... | ... | 7.425 | 0.825 | 8.250 | 311000 | 9.100 | -0.150 | 9.250 | ... | ... | 0.584472 |
0.584271 | ... | ... | 7.175 | 0.825 | 8 | 311500 | 9.325 | -0.175 | 9.500 | ... | ... | 0.584269 |
0.583759 | 7.650 | 6.700 | 6.925 | 0.825 | 7.750 | 312000 | 9.575 | -0.175 | 9.750 | ... | ... | 0.583756 |
0.58293 | ... | ... | 6.700 | 0.800 | 7.500 | 312500 | 9.825 | -0.200 | 10.025 | ... | ... | 0.582928 |
0.581775 | ... | ... | 6.475 | 0.775 | 7.250 | 313000 | 10.075 | -0.200 | 10.275 | 10.675 | 10.325 | 0.581777 |
0.580324 | ... | ... | 6.250 | 0.775 | 7.025 | 313500 | 10.325 | -0.225 | 10.550 | ... | ... | 0.580296 |
0.578503 | 6.775 | 5.800 | 6.025 | 0.750 | 6.775 | 314000 | 10.600 | -0.225 | 10.825 | ... | ... | 0.578527 |
0.576394 | 5.825 | 5.825 | 5.800 | 0.750 | 6.550 | 314500 | 10.875 | -0.250 | 11.125 | ... | ... | 0.576437 |
0.573949 | 5.750 | 5.325 | 5.600 | 0.725 | 6.325 | 315000 | 11.150 | -0.250 | 11.400 | ... | ... | 0.574019 |
0.571263 | ... | ... | 5.400 | 0.725 | 6.125 | 315500 | 11.425 | -0.275 | 11.700 | ... | ... | 0.571264 |
0.568136 | ... | ... | 5.200 | 0.700 | 5.900 | 316000 | 11.725 | -0.250 | 11.975 | ... | ... | 0.568288 |
0.564791 | ... | ... | 5 | 0.700 | 5.700 | 316500 | 12 | -0.275 | 12.275 | ... | ... | 0.56485 |
0.561113 | ... | ... | 4.800 | 0.700 | 5.500 | 317000 | 12.300 | -0.300 | 12.600 | ... | ... | 0.561215 |
0.557296 | ... | ... | 4.625 | 0.700 | 5.325 | 317500 | 12.600 | -0.300 | 12.900 | ... | ... | 0.557249 |
0.552949 | ... | ... | 4.450 | 0.675 | 5.125 | 318000 | 12.925 | -0.300 | 13.225 | ... | ... | 0.553172 |
0.548501 | ... | ... | 4.275 | 0.675 | 4.950 | 318500 | 13.225 | -0.325 | 13.550 | ... | ... | 0.548539 |
0.543738 | ... | ... | 4.100 | 0.675 | 4.775 | 319000 | 13.550 | -0.325 | 13.875 | ... | ... | 0.543837 |
0.53865 | ... | ... | ... | ... | 4.600 | 319500 | 13.875 | ... | ... | ... | ... | 0.538824 |
0.533224 | 4.300 | 3.600 | 3.775 | 0.650 | 4.425 | 320000 | 14.200 | -0.350 | 14.550 | ... | ... | 0.533489 |
0.527861 | ... | ... | ... | ... | 4.275 | 320500 | 14.525 | ... | ... | ... | ... | 0.527819 |
0.521759 | ... | ... | 3.500 | 0.600 | 4.100 | 321000 | 14.875 | -0.375 | 15.250 | ... | ... | 0.522254 |
0.515778 | ... | ... | ... | ... | 3.950 | 321500 | 15.225 | ... | ... | ... | ... | 0.516414 |
0.50949 | 3.050 | 3.050 | 3.225 | 0.575 | 3.800 | 322000 | 15.575 | -0.400 | 15.975 | ... | ... | 0.510287 |
0.503479 | ... | ... | ... | ... | 3.675 | 322500 | 15.925 | ... | ... | ... | ... | 0.503864 |
0.496589 | ... | ... | 2.950 | 0.575 | 3.525 | 323000 | 16.275 | -0.425 | 16.700 | ... | ... | 0.49713 |
0.490051 | ... | ... | ... | ... | 3.400 | 323500 | 16.650 | ... | ... | ... | ... | 0.490762 |
0.483256 | 2.750 | 2.750 | 2.725 | 0.550 | 3.275 | 324000 | 17.025 | -0.425 | 17.450 | ... | ... | 0.484161 |
0.468856 | 2.425 | 2.425 | 2.500 | 0.525 | 3.025 | 325000 | 17.775 | -0.450 | 18.225 | ... | ... | 0.470218 |
0.454266 | ... | ... | 2.300 | 0.500 | 2.800 | 326000 | 18.550 | -0.475 | 19.025 | ... | ... | 0.456176 |
0.439746 | ... | ... | 2.125 | 0.475 | 2.600 | 327000 | 19.325 | -0.500 | 19.825 | ... | ... | 0.441215 |
0.424351 | 1.900 | 1.900 | 1.950 | 0.450 | 2.400 | 328000 | 20.125 | -0.525 | 20.650 | ... | ... | 0.42645 |
0.40935 | ... | ... | 1.775 | 0.450 | 2.225 | 329000 | 20.950 | -0.550 | 21.500 | ... | ... | 0.412173 |
0.393561 | 1.875 | 1.650 | 1.650 | 0.400 | 2.050 | 330000 | 21.775 | -0.575 | 22.350 | ... | ... | 0.397234 |
0.378542 | ... | ... | 1.500 | 0.400 | 1.900 | 331000 | 22.600 | -0.600 | 23.200 | ... | ... | 0.381557 |
0.364639 | ... | ... | 1.375 | 0.400 | 1.775 | 332000 | 23.475 | -0.600 | 24.075 | ... | ... | 0.368538 |
0.348351 | ... | ... | 1.275 | 0.350 | 1.625 | 333000 | 24.325 | -0.625 | 24.950 | ... | ... | 0.353324 |
0.333324 | 1.400 | 1.400 | 1.175 | 0.325 | 1.500 | 334000 | 25.200 | -0.650 | 25.850 | ... | ... | 0.33945 |
0.31995 | 1.350 | 1.350 | 1.075 | 0.325 | 1.400 | 335000 | 26.075 | -0.675 | 26.750 | 26.025 | 26.025 | 0.325132 |
0.306221 | ... | ... | 0.975 | 0.325 | 1.300 | 336000 | 26.975 | -0.700 | 27.675 | ... | ... | 0.312611 |
0.292085 | ... | ... | 0.900 | 0.300 | 1.200 | 337000 | 27.875 | -0.700 | 28.575 | ... | ... | 0.299824 |
0.277477 | ... | ... | 0.825 | 0.275 | 1.100 | 338000 | 28.775 | -0.725 | 29.500 | ... | ... | 0.286727 |
0.26523 | 0.800 | 0.800 | 0.775 | 0.250 | 1.025 | 339000 | 29.700 | -0.750 | 30.450 | ... | ... | 0.275977 |
0.252723 | 0.825 | 0.725 | 0.700 | 0.250 | 0.950 | 340000 | 30.625 | -0.750 | 31.375 | ... | ... | 0.265114 |
0.239909 | 0.775 | 0.775 | 0.650 | 0.225 | 0.875 | 341000 | 31.550 | -0.775 | 32.325 | ... | ... | 0.254106 |
0.230119 | ... | ... | 0.600 | 0.225 | 0.825 | 342000 | 32.475 | -0.800 | 33.275 | ... | ... | 0.242924 |
0.216732 | 0.600 | 0.600 | 0.550 | 0.200 | 0.750 | 343000 | 33.425 | -0.800 | 34.225 | ... | ... | 0.234731 |
0.206615 | ... | ... | 0.500 | 0.200 | 0.700 | 344000 | 34.350 | -0.825 | 35.175 | ... | ... | 0.223262 |
0.196353 | ... | ... | 0.475 | 0.175 | 0.650 | 345000 | 35.300 | -0.825 | 36.125 | ... | ... | 0.214978 |
0.185918 | ... | ... | 0.425 | 0.175 | 0.600 | 346000 | 36.250 | -0.850 | 37.100 | ... | ... | 0.206673 |
0.175266 | 0.400 | 0.400 | 0.400 | 0.150 | 0.550 | 347000 | 37.200 | -0.875 | 38.075 | 37.250 | 37.250 | 0.198328 |
0.168753 | ... | ... | 0.375 | 0.150 | 0.525 | 348000 | 38.175 | -0.850 | 39.025 | ... | ... | 0.19364 |
0.157769 | ... | ... | 0.350 | 0.125 | 0.475 | 349000 | 39.125 | -0.875 | 40 | ... | ... | 0.185296 |
0.151193 | ... | ... | 0.325 | 0.125 | 0.450 | 350000 | 40.100 | -0.875 | 40.975 | ... | ... | 0.180739 |
0.144614 | ... | ... | 0.300 | 0.125 | 0.425 | 351000 | 41.075 | -0.875 | 41.950 | ... | ... | 0.176255 |
0.13802 | ... | ... | 0.275 | 0.125 | 0.400 | 352000 | 42.050 | -0.900 | 42.950 | ... | ... | 0.171837 |
0.131397 | ... | ... | 0.250 | 0.125 | 0.375 | 353000 | 43.025 | -0.900 | 43.925 | ... | ... | 0.167483 |
0.124731 | ... | ... | 0.225 | 0.125 | 0.350 | 354000 | 44 | -0.900 | 44.900 | ... | ... | 0.163186 |
0.118006 | ... | ... | 0.225 | 0.100 | 0.325 | 355000 | 44.975 | -0.925 | 45.900 | ... | ... | 0.158942 |
0.111205 | ... | ... | 0.200 | 0.100 | 0.300 | 356000 | 45.950 | -0.925 | 46.875 | ... | ... | 0.154748 |
0.104304 | ... | ... | 0.200 | 0.075 | 0.275 | 357000 | 46.925 | -0.950 | 47.875 | ... | ... | 0.150599 |
0.097281 | ... | ... | 0.175 | 0.075 | 0.250 | 358000 | 47.925 | -0.950 | 48.875 | ... | ... | 0.150554 |
0.096185 | ... | ... | 0.175 | 0.075 | 0.250 | 359000 | 48.900 | -0.950 | 49.850 | ... | ... | 0.146527 |
0.089101 | ... | ... | 0.150 | 0.075 | 0.225 | 360000 | 49.900 | -0.950 | 50.850 | ... | ... | 0.146568 |
0.08183 | ... | ... | 0.150 | 0.050 | 0.200 | 361000 | 50.875 | -0.975 | 51.850 | ... | ... | 0.142653 |
0.080938 | ... | ... | 0.125 | 0.075 | 0.200 | 362000 | 51.875 | -0.975 | 52.850 | ... | ... | 0.142773 |
0.07352 | ... | ... | 0.125 | 0.050 | 0.175 | 363000 | 52.875 | -0.975 | 53.850 | ... | ... | 0.142895 |
0.072738 | ... | ... | 0.125 | 0.050 | 0.175 | 364000 | 53.875 | -0.975 | 54.850 | ... | ... | 0.143019 |
0.071978 | ... | ... | 0.100 | 0.075 | 0.175 | 365000 | 54.850 | -1 | 55.850 | ... | ... | 0.139343 |
0.064436 | ... | ... | 0.100 | 0.050 | 0.150 | 366000 | 55.850 | -1 | 56.850 | ... | ... | 0.139534 |
0.063779 | ... | ... | 0.100 | 0.050 | 0.150 | 367000 | 56.850 | -1 | 57.850 | ... | ... | 0.139724 |
0.055956 | ... | ... | 0.075 | 0.050 | 0.125 | 368000 | 57.850 | -1 | 58.850 | ... | ... | 0.139915 |
0.055396 | ... | ... | 0.075 | 0.050 | 0.125 | 369000 | 58.850 | -1 | 59.850 | ... | ... | 0.140105 |
0.054849 | ... | ... | 0.075 | 0.050 | 0.125 | 370000 | 59.850 | -1 | 60.850 | ... | ... | 0.140294 |
0.054317 | ... | ... | 0.075 | 0.050 | 0.125 | 371000 | 60.850 | -1 | 61.850 | ... | ... | 0.140484 |
0.046257 | ... | ... | 0.050 | 0.050 | 0.100 | 372000 | 61.850 | -1 | 62.850 | ... | ... | 0.140673 |
0.045816 | ... | ... | 0.050 | 0.050 | 0.100 | 373000 | 62.850 | -1 | 63.850 | ... | ... | 0.140862 |
0.045387 | ... | ... | 0.050 | 0.050 | 0.100 | 374000 | 63.850 | -1 | 64.850 | ... | ... | 0.141051 |
0.036853 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 64.850 | -1 | 65.850 | ... | ... | 0.141239 |
0.036512 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 65.850 | -1 | 66.850 | ... | ... | 0.141428 |
0.036179 | ... | ... | 0.025 | 0.050 | 0.075 | 377000 | 66.850 | -1 | 67.850 | ... | ... | 0.141616 |
0.026896 | ... | ... | 0.025 | 0.025 | 0.050 | 378000 | 67.850 | -1 | 68.850 | ... | ... | 0.141803 |
0.02665 | ... | ... | 0.025 | 0.025 | 0.050 | 379000 | 68.850 | -1 | 69.850 | ... | ... | 0.141991 |
0.02641 | ... | ... | 0.025 | 0.025 | 0.050 | 380000 | 69.850 | -1 | 70.850 | ... | ... | 0.142178 |
0.026176 | ... | ... | 0.025 | 0.025 | 0.050 | 381000 | 70.850 | -1 | 71.850 | ... | ... | 0.142365 |
0.025948 | ... | ... | 0.025 | 0.025 | 0.050 | 382000 | 71.850 | -1 | 72.850 | ... | ... | 0.142552 |
0.015473 | ... | ... | ... | ... | 0.025 | 383000 | 72.850 | ... | ... | ... | ... | 0.142738 |
0.015336 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 73.850 | -1 | 74.850 | ... | ... | 0.142925 |
0.015203 | ... | ... | ... | ... | 0.025 | 385000 | 74.850 | ... | ... | ... | ... | 0.143111 |
0.015074 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 75.850 | -1 | 76.850 | ... | ... | 0.143297 |
0.014824 | ... | ... | 0.013 | 0.012 | 0.025 | 388000 | 77.850 | -1 | 78.850 | ... | ... | 0.143667 |
0.014586 | ... | ... | 0.013 | 0.012 | 0.025 | 390000 | 79.850 | -1 | 80.850 | ... | ... | 0.144037 |
0.014354 | ... | ... | 0.013 | 0.012 | 0.025 | 392000 | 81.850 | -1 | 82.850 | ... | ... | 0.144406 |
0.008594 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 83.850 | -1 | 84.850 | ... | ... | 0.144774 |
0.008462 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 85.850 | -1 | 86.850 | ... | ... | 0.145141 |
0.008336 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 87.850 | -1 | 88.850 | ... | ... | 0.145507 |
0.008213 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 89.850 | -1 | 90.850 | ... | ... | 0.145873 |
0.008095 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 91.850 | -1 | 92.850 | ... | ... | 0.146237 |
0.007981 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 93.850 | -1 | 94.850 | ... | ... | 0.1466 |
0.007871 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 95.850 | -1 | 96.850 | ... | ... | 0.146963 |
0.007766 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 97.850 | -1 | 98.850 | ... | ... | 0.147324 |
0.007664 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 99.850 | -1 | 100.850 | ... | ... | 0.147685 |
0.007566 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 101.850 | -1 | 102.850 | ... | ... | 0.148045 |
0.007473 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 103.850 | -1 | 104.850 | ... | ... | 0.148404 |
0.007381 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 105.850 | -1 | 106.850 | ... | ... | 0.148762 |
0.007292 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 107.850 | -1 | 108.850 | ... | ... | 0.14912 |
0.007207 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 109.850 | -1 | 110.850 | ... | ... | 0.149476 |
0.007124 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 111.850 | -1 | 112.850 | ... | ... | 0.149832 |
0.007043 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 113.850 | -1 | 114.850 | ... | ... | 0.150186 |
0.006965 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 115.850 | -1 | 116.850 | ... | ... | 0.15054 |
0.00689 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 117.850 | -1 | 118.850 | ... | ... | 0.150893 |
0.006817 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 119.850 | -1 | 120.850 | ... | ... | 0.151245 |
0.006746 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 121.850 | -1 | 122.850 | ... | ... | 0.151597 |
0.006677 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 123.850 | -1 | 124.850 | ... | ... | 0.151947 |
0.006609 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 125.850 | -1 | 126.850 | ... | ... | 0.152297 |
0.006543 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 127.850 | -1 | 128.850 | ... | ... | 0.152646 |
0.006479 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 129.850 | -1 | 130.850 | ... | ... | 0.152994 |
0.006417 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006357 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006298 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006242 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006186 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006132 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.00608 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.006029 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.005978 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.005928 | ... | ... | ... | ... | 0.013 | 460000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.00588 | ... | ... | ... | ... | 0.013 | 462000 | 0 | 0 | 0 | 0 | 0 | 0 |
0.005832 | ... | ... | ... | ... | 0.013 | 464000 | 0 | 0 | 0 | 0 | 0 | 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.