Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.07937 | ... | ... | 183.225 | 2.650 | 185.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.002577 |
0.080045 | ... | ... | 181.225 | 2.650 | 183.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.002618 |
0.080713 | ... | ... | 179.225 | 2.650 | 181.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.002661 |
0.081376 | ... | ... | 177.225 | 2.650 | 179.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.002704 |
0.082034 | ... | ... | 175.225 | 2.650 | 177.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002747 |
0.082686 | ... | ... | 173.225 | 2.650 | 175.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.002792 |
0.083332 | ... | ... | 171.225 | 2.650 | 173.875 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.002837 |
0.083974 | ... | ... | 169.225 | 2.650 | 171.875 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002883 |
0.084611 | ... | ... | 167.225 | 2.650 | 169.875 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.002929 |
0.085243 | ... | ... | 165.225 | 2.650 | 167.875 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002977 |
0.08587 | ... | ... | 163.225 | 2.650 | 165.875 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.003025 |
0.086492 | ... | ... | 161.225 | 2.650 | 163.875 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.003074 |
0.08711 | ... | ... | 159.225 | 2.650 | 161.875 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.003124 |
0.087723 | ... | ... | 157.225 | 2.650 | 159.875 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.003175 |
0.088332 | ... | ... | 155.225 | 2.650 | 157.875 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.003226 |
0.088937 | ... | ... | 153.225 | 2.650 | 155.875 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.003279 |
0.089537 | ... | ... | 151.225 | 2.650 | 153.875 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.003333 |
0.090134 | ... | ... | 149.225 | 2.650 | 151.875 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.003389 |
0.090726 | ... | ... | 147.225 | 2.650 | 149.875 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.003445 |
0.091315 | ... | ... | 145.225 | 2.650 | 147.875 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.003502 |
0.091899 | ... | ... | 143.225 | 2.650 | 145.875 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.00356 |
0.09248 | ... | ... | 141.225 | 2.650 | 143.875 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.00362 |
0.093058 | ... | ... | 139.225 | 2.650 | 141.875 | 162000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.003681 |
0.093631 | ... | ... | 137.225 | 2.650 | 139.875 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0.006212 |
0.094201 | ... | ... | 135.225 | 2.650 | 137.875 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0.006317 |
0.094768 | ... | ... | 133.225 | 2.650 | 135.875 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0.006424 |
0.095331 | ... | ... | 131.225 | 2.650 | 133.875 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.006533 |
0.095891 | ... | ... | 129.225 | 2.650 | 131.875 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.006645 |
0.096447 | ... | ... | 127.225 | 2.650 | 129.875 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.006759 |
0.097001 | ... | ... | 125.225 | 2.650 | 127.875 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.006877 |
0.097551 | ... | ... | 123.225 | 2.650 | 125.875 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.006997 |
0.098098 | ... | ... | 121.225 | 2.650 | 123.875 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.007121 |
0.098642 | ... | ... | 119.225 | 2.650 | 121.875 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.007248 |
0.099183 | ... | ... | 117.225 | 2.650 | 119.875 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.007378 |
0.099721 | ... | ... | 115.225 | 2.650 | 117.875 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.007511 |
0.100256 | ... | ... | 113.225 | 2.650 | 115.875 | 188000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007648 |
0.100788 | ... | ... | 111.225 | 2.650 | 113.875 | 190000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007789 |
0.101317 | ... | ... | 109.225 | 2.650 | 111.875 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.013323 |
0.101844 | ... | ... | 107.225 | 2.650 | 109.875 | 194000 | 0.050 | 0 | 0.050 | ... | ... | 0.013567 |
0.102367 | ... | ... | 105.225 | 2.650 | 107.875 | 196000 | 0.050 | 0 | 0.050 | ... | ... | 0.013819 |
0.102889 | ... | ... | 103.225 | 2.650 | 105.875 | 198000 | 0.050 | 0 | 0.050 | ... | ... | 0.014079 |
0.103407 | ... | ... | 101.225 | 2.650 | 103.875 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0.014346 |
0.103923 | ... | ... | 99.225 | 2.650 | 101.875 | 202000 | 0.050 | 0 | 0.050 | ... | ... | 0.014622 |
0.104436 | ... | ... | 97.225 | 2.650 | 99.875 | 204000 | 0.050 | 0 | 0.050 | ... | ... | 0.014907 |
0.104947 | ... | ... | 95.225 | 2.650 | 97.875 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 0.0152 |
0.105455 | ... | ... | 93.225 | 2.650 | 95.875 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0.015503 |
0.105709 | ... | ... | 92.225 | 2.650 | 94.875 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0.015658 |
0.105961 | ... | ... | 91.225 | 2.650 | 93.875 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0.015816 |
0.106213 | ... | ... | 90.225 | 2.650 | 92.875 | 211000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.015977 |
0.106465 | ... | ... | 89.225 | 2.650 | 91.875 | 212000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.01614 |
0.106715 | ... | ... | 88.225 | 2.650 | 90.875 | 213000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.016307 |
0.106966 | ... | ... | 87.225 | 2.650 | 89.875 | 214000 | 0.075 | 0 | 0.075 | ... | ... | 0.022064 |
0.107215 | ... | ... | 86.225 | 2.650 | 88.875 | 215000 | 0.075 | 0 | 0.075 | ... | ... | 0.022291 |
0.107464 | ... | ... | 85.225 | 2.650 | 87.875 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0.022522 |
0.107713 | ... | ... | 84.225 | 2.650 | 86.875 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0.022756 |
0.107961 | ... | ... | 83.225 | 2.650 | 85.875 | 218000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.022995 |
0.108208 | ... | ... | 82.225 | 2.650 | 84.875 | 219000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023238 |
0.108455 | ... | ... | 81.225 | 2.650 | 83.875 | 220000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023486 |
0.108701 | ... | ... | 80.225 | 2.650 | 82.875 | 221000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023739 |
0.108947 | ... | ... | 79.225 | 2.650 | 81.875 | 222000 | 0.100 | 0 | 0.100 | ... | ... | 0.029367 |
0.109192 | ... | ... | 78.225 | 2.650 | 80.875 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.029683 |
0.109436 | ... | ... | 77.225 | 2.650 | 79.875 | 224000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.030006 |
0.109681 | ... | ... | 76.225 | 2.650 | 78.875 | 225000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.030335 |
0.109924 | ... | ... | 75.225 | 2.650 | 77.875 | 226000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.030671 |
0.110167 | ... | ... | 74.225 | 2.650 | 76.875 | 227000 | 0.125 | 0 | 0.125 | ... | ... | 0.036156 |
0.110409 | ... | ... | 73.225 | 2.650 | 75.875 | 228000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.036558 |
0.110651 | ... | ... | 72.225 | 2.650 | 74.875 | 229000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.036969 |
0.110892 | ... | ... | 71.225 | 2.650 | 73.875 | 230000 | 0.125 | -0.025 | 0.150 | 0.100 | 0.100 | 0.037388 |
0.111133 | ... | ... | 70.225 | 2.650 | 72.875 | 231000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.037816 |
0.111373 | ... | ... | 69.225 | 2.650 | 71.875 | 232000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.043253 |
0.111613 | ... | ... | 68.225 | 2.650 | 70.875 | 233000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.043752 |
0.111852 | ... | ... | 67.225 | 2.650 | 69.875 | 234000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.044263 |
0.112091 | ... | ... | 66.225 | 2.650 | 68.875 | 235000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.049601 |
0.112329 | ... | ... | 65.250 | 2.625 | 67.875 | 236000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.050186 |
0.112567 | ... | ... | 64.250 | 2.625 | 66.875 | 237000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.050784 |
0.112804 | ... | ... | 63.250 | 2.625 | 65.875 | 238000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.056071 |
0.113041 | ... | ... | 62.250 | 2.625 | 64.875 | 239000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.056748 |
0.1159 | ... | ... | 61.275 | 2.625 | 63.900 | 240000 | 0.200 | -0.075 | 0.275 | ... | ... | 0.057439 |
0.116182 | ... | ... | 60.275 | 2.625 | 62.900 | 241000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.062715 |
0.116466 | ... | ... | 59.275 | 2.625 | 61.900 | 242000 | 0.225 | -0.075 | 0.300 | ... | ... | 0.06349 |
0.116751 | ... | ... | 58.300 | 2.600 | 60.900 | 243000 | 0.250 | -0.050 | 0.300 | ... | ... | 0.068719 |
0.119788 | ... | ... | 57.300 | 2.625 | 59.925 | 244000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.069581 |
0.120126 | ... | ... | 56.325 | 2.600 | 58.925 | 245000 | 0.275 | -0.050 | 0.325 | ... | ... | 0.074788 |
0.120467 | ... | ... | 55.350 | 2.575 | 57.925 | 246000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.075741 |
0.12365 | ... | ... | 54.350 | 2.600 | 56.950 | 247000 | 0.300 | -0.075 | 0.375 | ... | ... | 0.080948 |
0.124051 | ... | ... | 53.375 | 2.575 | 55.950 | 248000 | 0.300 | -0.100 | 0.400 | ... | ... | 0.081997 |
0.127335 | ... | ... | 52.400 | 2.575 | 54.975 | 249000 | 0.325 | -0.100 | 0.425 | ... | ... | 0.087222 |
0.127802 | ... | ... | 51.425 | 2.550 | 53.975 | 250000 | 0.350 | -0.075 | 0.425 | 0.350 | 0.325 | 0.092405 |
0.131193 | ... | ... | 50.450 | 2.550 | 53 | 251000 | 0.350 | -0.100 | 0.450 | ... | ... | 0.093633 |
0.134632 | ... | ... | 49.450 | 2.575 | 52.025 | 252000 | 0.375 | -0.100 | 0.475 | 0.400 | 0.400 | 0.098865 |
0.138123 | ... | ... | 48.500 | 2.550 | 51.050 | 253000 | 0.400 | -0.100 | 0.500 | ... | ... | 0.104081 |
0.138798 | ... | ... | 47.525 | 2.525 | 50.050 | 254000 | 0.425 | -0.100 | 0.525 | ... | ... | 0.109289 |
0.142414 | ... | ... | 46.550 | 2.525 | 49.075 | 255000 | 0.450 | -0.125 | 0.575 | ... | ... | 0.114498 |
0.146089 | ... | ... | 45.575 | 2.525 | 48.100 | 256000 | 0.475 | -0.125 | 0.600 | ... | ... | 0.119717 |
0.149827 | ... | ... | 44.600 | 2.525 | 47.125 | 257000 | 0.500 | -0.125 | 0.625 | ... | ... | 0.124954 |
0.156452 | ... | ... | 43.650 | 2.525 | 46.175 | 258000 | 0.525 | -0.125 | 0.650 | ... | ... | 0.130214 |
0.160313 | ... | ... | 42.675 | 2.525 | 45.200 | 259000 | 0.550 | -0.150 | 0.700 | ... | ... | 0.135506 |
0.164247 | ... | ... | 41.725 | 2.500 | 44.225 | 260000 | 0.575 | -0.150 | 0.725 | 0.750 | 0.600 | 0.140835 |
0.168257 | ... | ... | 40.775 | 2.475 | 43.250 | 261000 | 0.625 | -0.150 | 0.775 | ... | ... | 0.149446 |
0.175069 | ... | ... | 39.825 | 2.475 | 42.300 | 262000 | 0.650 | -0.175 | 0.825 | ... | ... | 0.154822 |
0.181891 | ... | ... | 38.875 | 2.475 | 41.350 | 263000 | 0.700 | -0.175 | 0.875 | ... | ... | 0.163328 |
0.186138 | ... | ... | 37.925 | 2.450 | 40.375 | 264000 | 0.725 | -0.200 | 0.925 | 0.800 | 0.800 | 0.168787 |
0.193068 | ... | ... | 36.975 | 2.450 | 39.425 | 265000 | 0.775 | -0.200 | 0.975 | ... | ... | 0.177244 |
0.200031 | ... | ... | 36.025 | 2.450 | 38.475 | 266000 | 0.825 | -0.200 | 1.025 | 0.925 | 0.925 | 0.185646 |
0.207038 | ... | ... | 35.100 | 2.425 | 37.525 | 267000 | 0.875 | -0.225 | 1.100 | 0.900 | 0.900 | 0.194014 |
0.214094 | ... | ... | 34.175 | 2.400 | 36.575 | 268000 | 0.925 | -0.225 | 1.150 | ... | ... | 0.202361 |
0.223544 | ... | ... | 33.250 | 2.400 | 35.650 | 269000 | 0.975 | -0.250 | 1.225 | ... | ... | 0.210702 |
0.23068 | ... | ... | 32.325 | 2.375 | 34.700 | 270000 | 1.050 | -0.250 | 1.300 | 1.150 | 1.150 | 0.221506 |
0.240097 | ... | ... | 31.400 | 2.375 | 33.775 | 271000 | 1.100 | -0.275 | 1.375 | ... | ... | 0.229807 |
0.249478 | ... | ... | 30.500 | 2.350 | 32.850 | 272000 | 1.175 | -0.275 | 1.450 | ... | ... | 0.240426 |
0.258838 | ... | ... | 29.575 | 2.350 | 31.925 | 273000 | 1.250 | -0.300 | 1.550 | ... | ... | 0.250935 |
0.268194 | ... | ... | 28.675 | 2.325 | 31 | 274000 | 1.325 | -0.325 | 1.650 | 1.450 | 1.450 | 0.261356 |
0.277555 | ... | ... | 27.800 | 2.275 | 30.075 | 275000 | 1.400 | -0.350 | 1.750 | 1.450 | 1.450 | 0.271715 |
0.288762 | ... | ... | 26.900 | 2.275 | 29.175 | 276000 | 1.475 | -0.375 | 1.850 | ... | ... | 0.282026 |
0.299854 | ... | ... | 26.025 | 2.250 | 28.275 | 277000 | 1.575 | -0.400 | 1.975 | ... | ... | 0.29413 |
0.310854 | ... | ... | 25.150 | 2.225 | 27.375 | 278000 | 1.675 | -0.425 | 2.100 | 1.850 | 1.850 | 0.306055 |
0.321784 | ... | ... | 24.275 | 2.200 | 26.475 | 279000 | 1.775 | -0.450 | 2.225 | ... | ... | 0.317827 |
0.334142 | ... | ... | 23.425 | 2.175 | 25.600 | 280000 | 1.900 | -0.450 | 2.350 | 2.250 | 2.100 | 0.330999 |
0.346304 | ... | ... | 22.575 | 2.150 | 24.725 | 281000 | 2.025 | -0.475 | 2.500 | 2.025 | 2.025 | 0.343891 |
0.352993 | ... | ... | 22.175 | 2.125 | 24.300 | 281500 | 2.075 | -0.500 | 2.575 | 2.275 | 2.275 | 0.349552 |
0.359598 | 22.550 | 22.550 | 21.750 | 2.125 | 23.875 | 282000 | 2.150 | -0.525 | 2.675 | 2.350 | 2.325 | 0.356536 |
0.364869 | ... | ... | 21.325 | 2.100 | 23.425 | 282500 | 2.225 | -0.525 | 2.750 | ... | ... | 0.363413 |
0.371365 | ... | ... | 20.925 | 2.075 | 23 | 283000 | 2.275 | -0.550 | 2.825 | 2.375 | 2.375 | 0.368958 |
0.377787 | ... | ... | 20.525 | 2.050 | 22.575 | 283500 | 2.350 | -0.575 | 2.925 | ... | ... | 0.375698 |
0.38414 | 20.975 | 20.975 | 20.100 | 2.050 | 22.150 | 284000 | 2.425 | -0.575 | 3 | 2.375 | 2.375 | 0.382345 |
0.391511 | ... | ... | 19.700 | 2.050 | 21.750 | 284500 | 2.500 | -0.600 | 3.100 | ... | ... | 0.388911 |
0.397696 | ... | ... | 19.300 | 2.025 | 21.325 | 285000 | 2.575 | -0.625 | 3.200 | ... | ... | 0.395395 |
0.403823 | ... | ... | 18.900 | 2 | 20.900 | 285500 | 2.675 | -0.625 | 3.300 | ... | ... | 0.402817 |
0.410849 | ... | ... | 18.500 | 2 | 20.500 | 286000 | 2.750 | -0.650 | 3.400 | 3.250 | 3.225 | 0.409111 |
0.416828 | ... | ... | 18.125 | 1.950 | 20.075 | 286500 | 2.850 | -0.650 | 3.500 | ... | ... | 0.416258 |
0.42363 | ... | ... | 17.725 | 1.950 | 19.675 | 287000 | 2.925 | -0.675 | 3.600 | ... | ... | 0.422377 |
0.430302 | ... | ... | 17.350 | 1.925 | 19.275 | 287500 | 3.025 | -0.700 | 3.725 | ... | ... | 0.429272 |
0.436852 | ... | ... | 16.950 | 1.925 | 18.875 | 288000 | 3.125 | -0.700 | 3.825 | ... | ... | 0.436024 |
0.443284 | ... | ... | 16.575 | 1.900 | 18.475 | 288500 | 3.200 | -0.750 | 3.950 | ... | ... | 0.441887 |
0.449597 | ... | ... | 16.200 | 1.875 | 18.075 | 289000 | 3.300 | -0.775 | 4.075 | ... | ... | 0.448411 |
0.4558 | ... | ... | 15.825 | 1.850 | 17.675 | 289500 | 3.425 | -0.775 | 4.200 | ... | ... | 0.45548 |
0.46252 | 16.275 | 15.625 | 15.450 | 1.850 | 17.300 | 290000 | 3.525 | -0.800 | 4.325 | 4 | 3.425 | 0.46171 |
0.468468 | ... | ... | 15.075 | 1.825 | 16.900 | 290500 | 3.625 | -0.825 | 4.450 | ... | ... | 0.467817 |
0.474865 | ... | ... | 14.725 | 1.800 | 16.525 | 291000 | 3.750 | -0.825 | 4.575 | 3.950 | 3.950 | 0.474363 |
0.480569 | ... | ... | 14.375 | 1.750 | 16.125 | 291500 | 3.850 | -0.875 | 4.725 | ... | ... | 0.480196 |
0.486656 | ... | ... | 14 | 1.750 | 15.750 | 292000 | 3.975 | -0.875 | 4.850 | 4 | 3.975 | 0.486401 |
0.492572 | ... | ... | 13.650 | 1.725 | 15.375 | 292500 | 4.100 | -0.900 | 5 | ... | ... | 0.492422 |
0.498322 | ... | ... | 13.300 | 1.700 | 15 | 293000 | 4.225 | -0.925 | 5.150 | 4.400 | 4.225 | 0.498262 |
0.503907 | ... | ... | 12.950 | 1.675 | 14.625 | 293500 | 4.350 | -0.950 | 5.300 | ... | ... | 0.503924 |
0.509677 | 13.500 | 13.500 | 12.625 | 1.650 | 14.275 | 294000 | 4.475 | -0.975 | 5.450 | ... | ... | 0.50941 |
0.514906 | ... | ... | 12.275 | 1.625 | 13.900 | 294500 | 4.600 | -1 | 5.600 | ... | ... | 0.514722 |
0.52026 | ... | ... | 11.950 | 1.600 | 13.550 | 295000 | 4.750 | -1.025 | 5.775 | 5.300 | 4.750 | 0.520149 |
0.525394 | ... | ... | 11.625 | 1.575 | 13.200 | 295500 | 4.875 | -1.050 | 5.925 | ... | ... | 0.525083 |
0.53031 | 12.225 | 12.225 | 11.300 | 1.550 | 12.850 | 296000 | 5.025 | -1.075 | 6.100 | ... | ... | 0.530076 |
0.535007 | ... | ... | 10.975 | 1.525 | 12.500 | 296500 | 5.175 | -1.100 | 6.275 | ... | ... | 0.534839 |
0.539666 | ... | ... | 10.650 | 1.525 | 12.175 | 297000 | 5.350 | -1.100 | 6.450 | ... | ... | 0.539555 |
0.543902 | ... | ... | 10.350 | 1.475 | 11.825 | 297500 | 5.500 | -1.150 | 6.650 | ... | ... | 0.543835 |
0.548051 | ... | ... | 10.025 | 1.475 | 11.500 | 298000 | 5.675 | -1.150 | 6.825 | 5.700 | 5.600 | 0.548019 |
0.551934 | ... | ... | 9.725 | 1.450 | 11.175 | 298500 | 5.825 | -1.200 | 7.025 | ... | ... | 0.551815 |
0.55555 | ... | ... | 9.425 | 1.425 | 10.850 | 299000 | 6 | -1.225 | 7.225 | ... | ... | 0.55547 |
0.558898 | ... | ... | 9.125 | 1.400 | 10.525 | 299500 | 6.175 | -1.250 | 7.425 | ... | ... | 0.558847 |
0.562033 | 10 | 8.975 | 8.850 | 1.375 | 10.225 | 300000 | 6.375 | -1.250 | 7.625 | 7.400 | 6.400 | 0.562004 |
0.564817 | ... | ... | 8.575 | 1.325 | 9.900 | 300500 | 6.575 | -1.275 | 7.850 | 7 | 7 | 0.56485 |
0.567353 | ... | ... | 8.300 | 1.300 | 9.600 | 301000 | 6.750 | -1.325 | 8.075 | 7.350 | 7 | 0.56735 |
0.569578 | ... | ... | 8.025 | 1.275 | 9.300 | 301500 | 6.950 | -1.325 | 8.275 | ... | ... | 0.56958 |
0.571488 | 8.450 | 7.725 | 7.750 | 1.250 | 9 | 302000 | 7.150 | -1.375 | 8.525 | 8.075 | 7.125 | 0.571492 |
0.573076 | 7.900 | 7.900 | 7.475 | 1.225 | 8.700 | 302500 | 7.325 | -1.425 | 8.750 | 8.675 | 8.175 | 0.573073 |
0.574335 | 7.775 | 7.125 | 7.225 | 1.175 | 8.400 | 303000 | 7.525 | -1.450 | 8.975 | ... | ... | 0.574335 |
0.575255 | ... | ... | 6.975 | 1.125 | 8.100 | 303500 | 7.725 | -1.500 | 9.225 | ... | ... | 0.575255 |
0.57582 | 7.425 | 6.950 | 6.725 | 1.100 | 7.825 | 304000 | 7.950 | -1.525 | 9.475 | ... | ... | 0.57582 |
0.576023 | ... | ... | 6.475 | 1.075 | 7.550 | 304500 | 8.175 | -1.550 | 9.725 | ... | ... | 0.576023 |
0.575857 | 7.400 | 6.250 | 6.250 | 1.050 | 7.300 | 305000 | 8.425 | -1.575 | 10 | ... | ... | 0.575859 |
0.575308 | ... | ... | 6.025 | 1 | 7.025 | 305500 | 8.650 | -1.600 | 10.250 | ... | ... | 0.575315 |
0.574381 | 6.925 | 6.325 | 5.800 | 0.975 | 6.775 | 306000 | 8.875 | -1.650 | 10.525 | ... | ... | 0.574377 |
0.573061 | ... | ... | 5.575 | 0.950 | 6.525 | 306500 | 9.125 | -1.675 | 10.800 | ... | ... | 0.573061 |
0.571337 | 6.325 | 5.050 | 5.350 | 0.925 | 6.275 | 307000 | 9.375 | -1.725 | 11.100 | ... | ... | 0.571345 |
0.569255 | ... | ... | 5.150 | 0.900 | 6.050 | 307500 | 9.650 | -1.725 | 11.375 | ... | ... | 0.569279 |
0.566775 | 5.925 | 4.775 | 4.950 | 0.875 | 5.825 | 308000 | 9.925 | -1.750 | 11.675 | 11.175 | 11.175 | 0.566822 |
0.56399 | ... | ... | 4.750 | 0.875 | 5.625 | 308500 | 10.200 | -1.775 | 11.975 | ... | ... | 0.563965 |
0.560701 | 5.350 | 4.775 | 4.575 | 0.825 | 5.400 | 309000 | 10.500 | -1.775 | 12.275 | ... | ... | 0.560824 |
0.55713 | 5.100 | 5.100 | 4.375 | 0.825 | 5.200 | 309500 | 10.775 | -1.825 | 12.600 | ... | ... | 0.557152 |
0.553162 | 4.725 | 4.075 | 4.200 | 0.800 | 5 | 310000 | 11.075 | -1.850 | 12.925 | 11.375 | 11.375 | 0.553224 |
0.548782 | ... | ... | 4.025 | 0.775 | 4.800 | 310500 | 11.375 | -1.875 | 13.250 | ... | ... | 0.548899 |
0.544233 | ... | ... | 3.875 | 0.750 | 4.625 | 311000 | 11.675 | -1.900 | 13.575 | ... | ... | 0.54416 |
0.53902 | ... | ... | 3.700 | 0.725 | 4.425 | 311500 | 12 | -1.900 | 13.900 | ... | ... | 0.539289 |
0.533681 | ... | ... | 3.550 | 0.700 | 4.250 | 312000 | 12.325 | -1.925 | 14.250 | ... | ... | 0.534052 |
0.527945 | ... | ... | 3.400 | 0.675 | 4.075 | 312500 | 12.625 | -1.975 | 14.600 | ... | ... | 0.528055 |
0.521792 | ... | ... | 3.275 | 0.625 | 3.900 | 313000 | 12.975 | -1.975 | 14.950 | ... | ... | 0.522429 |
0.515687 | ... | ... | 3.125 | 0.625 | 3.750 | 313500 | 13.300 | -2 | 15.300 | ... | ... | 0.516009 |
0.509232 | 3.150 | 3.150 | 3 | 0.600 | 3.600 | 314000 | 13.625 | -2.050 | 15.675 | ... | ... | 0.509157 |
0.501816 | ... | ... | 2.875 | 0.550 | 3.425 | 314500 | 13.975 | -2.075 | 16.050 | ... | ... | 0.502441 |
0.495208 | 2.850 | 2.850 | 2.750 | 0.550 | 3.300 | 315000 | 14.325 | -2.100 | 16.425 | ... | ... | 0.495364 |
0.4876 | 2.725 | 2.725 | 2.625 | 0.525 | 3.150 | 315500 | 14.675 | -2.125 | 16.800 | ... | ... | 0.487908 |
0.479567 | ... | ... | 2.525 | 0.475 | 3 | 316000 | 15.050 | -2.125 | 17.175 | ... | ... | 0.480831 |
0.471935 | ... | ... | 2.400 | 0.475 | 2.875 | 316500 | 15.400 | -2.175 | 17.575 | ... | ... | 0.472624 |
0.463971 | ... | ... | 2.300 | 0.450 | 2.750 | 317000 | 15.775 | -2.200 | 17.975 | ... | ... | 0.464891 |
0.446964 | 2.100 | 2.100 | 2.100 | 0.400 | 2.500 | 318000 | 16.525 | -2.250 | 18.775 | ... | ... | 0.448445 |
0.430847 | 2.050 | 2.050 | 1.925 | 0.375 | 2.300 | 319000 | 17.300 | -2.275 | 19.575 | ... | ... | 0.431781 |
0.412234 | 1.800 | 1.725 | 1.775 | 0.300 | 2.075 | 320000 | 18.100 | -2.300 | 20.400 | ... | ... | 0.415225 |
0.395198 | ... | ... | 1.625 | 0.275 | 1.900 | 321000 | 18.900 | -2.350 | 21.250 | ... | ... | 0.397591 |
0.377124 | ... | ... | 1.475 | 0.250 | 1.725 | 322000 | 19.725 | -2.375 | 22.100 | ... | ... | 0.380466 |
0.359838 | ... | ... | 1.350 | 0.225 | 1.575 | 323000 | 20.550 | -2.425 | 22.975 | ... | ... | 0.362346 |
0.341618 | ... | ... | 1.250 | 0.175 | 1.425 | 324000 | 21.400 | -2.450 | 23.850 | ... | ... | 0.345207 |
0.324712 | ... | ... | 1.125 | 0.175 | 1.300 | 325000 | 22.275 | -2.475 | 24.750 | ... | ... | 0.329508 |
0.307023 | 1.025 | 1.025 | 1.050 | 0.125 | 1.175 | 326000 | 23.150 | -2.500 | 25.650 | ... | ... | 0.313226 |
0.291252 | ... | ... | 0.950 | 0.125 | 1.075 | 327000 | 24.050 | -2.500 | 26.550 | ... | ... | 0.298949 |
0.274904 | 0.850 | 0.850 | 0.875 | 0.100 | 0.975 | 328000 | 24.950 | -2.525 | 27.475 | ... | ... | 0.284302 |
0.257868 | ... | ... | 0.800 | 0.075 | 0.875 | 329000 | 25.850 | -2.550 | 28.400 | ... | ... | 0.269218 |
0.243563 | ... | ... | 0.750 | 0.050 | 0.800 | 330000 | 26.775 | -2.550 | 29.325 | ... | ... | 0.256861 |
0.228839 | ... | ... | 0.675 | 0.050 | 0.725 | 331000 | 27.700 | -2.575 | 30.275 | ... | ... | 0.244311 |
0.217586 | ... | ... | 0.625 | 0.050 | 0.675 | 332000 | 28.625 | -2.600 | 31.225 | ... | ... | 0.231524 |
0.206208 | ... | ... | 0.575 | 0.050 | 0.625 | 333000 | 29.575 | -2.600 | 32.175 | ... | ... | 0.222182 |
0.19028 | ... | ... | 0.525 | 0.025 | 0.550 | 334000 | 30.525 | -2.600 | 33.125 | ... | ... | 0.212844 |
0.182904 | ... | ... | 0.500 | 0.025 | 0.525 | 335000 | 31.475 | -2.600 | 34.075 | ... | ... | 0.203486 |
0.170874 | 0.425 | 0.425 | 0.450 | 0.025 | 0.475 | 336000 | 32.425 | -2.600 | 35.025 | ... | ... | 0.194086 |
0.158506 | ... | ... | 0.400 | 0.025 | 0.425 | 337000 | 33.375 | -2.625 | 36 | ... | ... | 0.184621 |
0.151043 | ... | ... | 0.375 | 0.025 | 0.400 | 338000 | 34.350 | -2.625 | 36.975 | ... | ... | 0.179414 |
0.143586 | ... | ... | 0.350 | 0.025 | 0.375 | 339000 | 35.325 | -2.600 | 37.925 | ... | ... | 0.17431 |
0.136117 | ... | ... | 0.300 | 0.050 | 0.350 | 340000 | 36.300 | -2.600 | 38.900 | ... | ... | 0.169295 |
0.128616 | ... | ... | 0.275 | 0.050 | 0.325 | 341000 | 37.275 | -2.600 | 39.875 | ... | ... | 0.164366 |
0.121061 | ... | ... | 0.250 | 0.050 | 0.300 | 342000 | 38.250 | -2.600 | 40.850 | ... | ... | 0.159515 |
0.113429 | ... | ... | 0.225 | 0.050 | 0.275 | 343000 | 39.225 | -2.600 | 41.825 | ... | ... | 0.154735 |
0.105691 | ... | ... | 0.200 | 0.050 | 0.250 | 344000 | 40.200 | -2.625 | 42.825 | ... | ... | 0.15002 |
0.097815 | ... | ... | 0.175 | 0.050 | 0.225 | 345000 | 41.200 | -2.600 | 43.800 | ... | ... | 0.149904 |
0.096526 | ... | ... | 0.175 | 0.050 | 0.225 | 346000 | 42.175 | -2.625 | 44.800 | ... | ... | 0.145355 |
0.088588 | ... | ... | 0.150 | 0.050 | 0.200 | 347000 | 43.175 | -2.625 | 45.800 | ... | ... | 0.145355 |
0.080419 | ... | ... | 0.150 | 0.025 | 0.175 | 348000 | 44.150 | -2.625 | 46.775 | ... | ... | 0.140955 |
0.079399 | ... | ... | 0.125 | 0.050 | 0.175 | 349000 | 45.150 | -2.625 | 47.775 | ... | ... | 0.141058 |
0.071048 | ... | ... | 0.125 | 0.025 | 0.150 | 350000 | 46.150 | -2.625 | 48.775 | ... | ... | 0.141165 |
0.070171 | ... | ... | 0.125 | 0.025 | 0.150 | 351000 | 47.125 | -2.650 | 49.775 | ... | ... | 0.13699 |
0.069325 | ... | ... | 0.100 | 0.050 | 0.150 | 352000 | 48.125 | -2.650 | 50.775 | ... | ... | 0.137185 |
0.060812 | ... | ... | 0.100 | 0.025 | 0.125 | 353000 | 49.125 | -2.650 | 51.775 | ... | ... | 0.13738 |
0.060096 | ... | ... | 0.100 | 0.025 | 0.125 | 354000 | 50.125 | -2.650 | 52.775 | ... | ... | 0.137574 |
0.059402 | ... | ... | 0.100 | 0.025 | 0.125 | 355000 | 51.125 | -2.650 | 53.775 | ... | ... | 0.137768 |
0.050594 | ... | ... | 0.100 | 0 | 0.100 | 356000 | 52.125 | -2.650 | 54.775 | ... | ... | 0.137962 |
0.050022 | ... | ... | 0.075 | 0.025 | 0.100 | 357000 | 53.125 | -2.650 | 55.775 | ... | ... | 0.138156 |
0.049467 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 54.125 | -2.650 | 56.775 | ... | ... | 0.138349 |
0.048928 | ... | ... | 0.075 | 0.025 | 0.100 | 359000 | 55.125 | -2.650 | 57.775 | ... | ... | 0.138542 |
0.039749 | ... | ... | 0.075 | 0 | 0.075 | 360000 | 56.125 | -2.650 | 58.775 | ... | ... | 0.138735 |
0.039323 | ... | ... | 0.075 | 0 | 0.075 | 361000 | 57.125 | -2.650 | 59.775 | ... | ... | 0.138928 |
0.038908 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 58.125 | -2.650 | 60.775 | ... | ... | 0.13912 |
0.038505 | ... | ... | 0.050 | 0.025 | 0.075 | 363000 | 59.125 | -2.650 | 61.775 | ... | ... | 0.139312 |
0.038111 | ... | ... | 0.050 | 0.025 | 0.075 | 364000 | 60.125 | -2.650 | 62.775 | ... | ... | 0.139504 |
0.028351 | ... | ... | 0.050 | 0 | 0.050 | 365000 | 61.125 | -2.650 | 63.775 | ... | ... | 0.139696 |
0.028065 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 62.125 | -2.650 | 64.775 | ... | ... | 0.139887 |
0.027786 | ... | ... | 0.050 | 0 | 0.050 | 367000 | 63.125 | -2.650 | 65.775 | ... | ... | 0.140078 |
0.027515 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 64.125 | -2.650 | 66.775 | ... | ... | 0.140268 |
0.027251 | ... | ... | 0.050 | 0 | 0.050 | 369000 | 65.125 | -2.650 | 67.775 | ... | ... | 0.140459 |
0.026992 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 66.125 | -2.650 | 68.775 | ... | ... | 0.140649 |
0.026739 | ... | ... | 0.050 | 0 | 0.050 | 371000 | 67.125 | -2.650 | 69.775 | ... | ... | 0.140839 |
0.026492 | ... | ... | 0.025 | 0.025 | 0.050 | 372000 | 68.125 | -2.650 | 70.775 | ... | ... | 0.141029 |
0.015813 | ... | ... | 0.025 | 0 | 0.025 | 373000 | 69.125 | -2.650 | 71.775 | ... | ... | 0.141218 |
0.015665 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 70.125 | -2.650 | 72.775 | ... | ... | 0.141408 |
0.015521 | ... | ... | 0.025 | 0 | 0.025 | 375000 | 71.125 | -2.650 | 73.775 | ... | ... | 0.141596 |
0.015381 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 72.125 | -2.650 | 74.775 | ... | ... | 0.141785 |
0.015244 | ... | ... | 0.025 | 0 | 0.025 | 377000 | 73.125 | -2.650 | 75.775 | ... | ... | 0.141974 |
0.01511 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 74.125 | -2.650 | 76.775 | ... | ... | 0.142162 |
0.01498 | ... | ... | 0.025 | 0 | 0.025 | 379000 | 75.125 | -2.650 | 77.775 | ... | ... | 0.14235 |
0.014854 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 76.125 | -2.650 | 78.775 | ... | ... | 0.142537 |
0.01473 | ... | ... | 0.025 | 0 | 0.025 | 381000 | 77.125 | -2.650 | 79.775 | ... | ... | 0.142725 |
0.008896 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 78.125 | -2.650 | 80.775 | ... | ... | 0.142912 |
0.008748 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 80.125 | -2.650 | 82.775 | ... | ... | 0.143286 |
0.008605 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 82.125 | -2.650 | 84.775 | ... | ... | 0.143658 |
0.008471 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 84.125 | -2.650 | 86.775 | ... | ... | 0.14403 |
0.008342 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 86.125 | -2.650 | 88.775 | ... | ... | 0.144401 |
0.008219 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 88.125 | -2.650 | 90.775 | ... | ... | 0.144771 |
0.008098 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 90.125 | -2.650 | 92.775 | ... | ... | 0.14514 |
0.007982 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 92.125 | -2.650 | 94.775 | ... | ... | 0.145507 |
0.00787 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 94.125 | -2.650 | 96.775 | ... | ... | 0.145874 |
0.007763 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 96.125 | -2.650 | 98.775 | ... | ... | 0.146241 |
0.00766 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 98.125 | -2.650 | 100.775 | ... | ... | 0.146606 |
0.00756 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 100.125 | -2.650 | 102.775 | ... | ... | 0.14697 |
0.007465 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 102.125 | -2.650 | 104.775 | ... | ... | 0.147333 |
0.007372 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 104.125 | -2.650 | 106.775 | ... | ... | 0.147696 |
0.007282 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 106.125 | -2.650 | 108.775 | ... | ... | 0.148057 |
0.007195 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 108.125 | -2.650 | 110.775 | ... | ... | 0.148418 |
0.007111 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 110.125 | -2.650 | 112.775 | ... | ... | 0.148778 |
0.00703 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 112.125 | -2.650 | 114.775 | ... | ... | 0.149137 |
0.006951 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 114.125 | -2.650 | 116.775 | ... | ... | 0.149495 |
0.006875 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 116.125 | -2.650 | 118.775 | ... | ... | 0.149852 |
0.006801 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 118.125 | -2.650 | 120.775 | ... | ... | 0.150208 |
0.006729 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 120.125 | -2.650 | 122.775 | ... | ... | 0.150564 |
0.00666 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 122.125 | -2.650 | 124.775 | ... | ... | 0.150919 |
0.006592 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 124.125 | -2.650 | 126.775 | ... | ... | 0.151272 |
0.006525 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 126.125 | -2.650 | 128.775 | ... | ... | 0.151625 |
0.00646 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 128.125 | -2.650 | 130.775 | ... | ... | 0.151978 |
0.006397 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 130.125 | -2.650 | 132.775 | ... | ... | 0.152329 |
0.006337 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 132.125 | -2.650 | 134.775 | ... | ... | 0.152679 |
0.006278 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 134.125 | -2.650 | 136.775 | ... | ... | 0.153029 |
0.00622 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 136.125 | -2.650 | 138.775 | ... | ... | 0.153378 |
0.006165 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 138.125 | -2.650 | 140.775 | ... | ... | 0.153726 |
0.00611 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 140.125 | -2.650 | 142.775 | ... | ... | 0.154074 |
0.006057 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 142.125 | -2.650 | 144.775 | ... | ... | 0.15442 |
0.006006 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 144.125 | -2.650 | 146.775 | ... | ... | 0.154766 |
0.005955 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 146.125 | -2.650 | 148.775 | ... | ... | 0.155111 |
0.005905 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 148.125 | -2.650 | 150.775 | ... | ... | 0.155455 |
0.005857 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 150.125 | -2.650 | 152.775 | ... | ... | 0.155799 |
0.005809 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 152.125 | -2.650 | 154.775 | ... | ... | 0.156142 |
0.005763 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 154.125 | -2.650 | 156.775 | ... | ... | 0.156484 |
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.