Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 144.600 | -0.750 | 143.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001791 |
0 | ... | ... | 142.600 | -0.750 | 141.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001824 |
0 | ... | ... | 140.600 | -0.750 | 139.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001859 |
0 | ... | ... | 138.600 | -0.750 | 137.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001895 |
0 | ... | ... | 136.600 | -0.750 | 135.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001931 |
0 | ... | ... | 134.600 | -0.750 | 133.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001967 |
0 | ... | ... | 132.600 | -0.750 | 131.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.002005 |
0 | ... | ... | 130.600 | -0.750 | 129.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002043 |
0 | ... | ... | 128.600 | -0.750 | 127.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.002083 |
0 | ... | ... | 126.600 | -0.750 | 125.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.002123 |
0 | ... | ... | 124.600 | -0.750 | 123.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002164 |
0 | ... | ... | 122.600 | -0.750 | 121.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.002207 |
0 | ... | ... | 120.600 | -0.750 | 119.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.00225 |
0 | ... | ... | 118.600 | -0.750 | 117.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002294 |
0 | ... | ... | 116.600 | -0.750 | 115.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.00234 |
0 | ... | ... | 114.600 | -0.750 | 113.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002387 |
0 | ... | ... | 112.600 | -0.750 | 111.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002435 |
0 | ... | ... | 110.600 | -0.750 | 109.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002484 |
0 | ... | ... | 108.600 | -0.750 | 107.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.002535 |
0 | ... | ... | 106.600 | -0.750 | 105.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.002587 |
0 | ... | ... | 104.600 | -0.750 | 103.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.002641 |
0 | ... | ... | 102.600 | -0.750 | 101.850 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.002696 |
0 | ... | ... | 100.600 | -0.750 | 99.850 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.002754 |
0 | ... | ... | 98.600 | -0.750 | 97.850 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.002812 |
0 | ... | ... | 96.600 | -0.750 | 95.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.002873 |
0 | ... | ... | 94.600 | -0.750 | 93.850 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.002936 |
0 | ... | ... | 92.600 | -0.750 | 91.850 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.003001 |
0 | ... | ... | 90.600 | -0.750 | 89.850 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.003069 |
0 | ... | ... | 88.600 | -0.750 | 87.850 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.003138 |
0 | ... | ... | 86.600 | -0.750 | 85.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.003211 |
0 | ... | ... | 84.600 | -0.750 | 83.850 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.003286 |
0 | ... | ... | 82.600 | -0.750 | 81.850 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.003364 |
0 | ... | ... | 80.600 | -0.750 | 79.850 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.003445 |
0 | ... | ... | 78.600 | -0.750 | 77.850 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.003529 |
0 | ... | ... | 77.600 | -0.750 | 76.850 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.003573 |
0 | ... | ... | 76.600 | -0.750 | 75.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.003617 |
0 | ... | ... | 75.600 | -0.750 | 74.850 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.003662 |
0 | ... | ... | 74.600 | -0.750 | 73.850 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.003708 |
0 | ... | ... | 73.600 | -0.750 | 72.850 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.003755 |
0 | ... | ... | 72.600 | -0.750 | 71.850 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.003803 |
0 | ... | ... | 71.600 | -0.750 | 70.850 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.003852 |
0 | ... | ... | 70.600 | -0.750 | 69.850 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.003903 |
0 | ... | ... | 69.600 | -0.750 | 68.850 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.003954 |
0 | ... | ... | 68.600 | -0.750 | 67.850 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.004007 |
0 | ... | ... | 67.600 | -0.750 | 66.850 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 0.004062 |
0 | ... | ... | 66.600 | -0.750 | 65.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.004117 |
0 | ... | ... | 65.600 | -0.750 | 64.850 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 0.004174 |
0 | ... | ... | 64.600 | -0.750 | 63.850 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.004232 |
0 | ... | ... | 63.600 | -0.750 | 62.850 | 193000 | 0.025 | 0 | 0.025 | ... | ... | 0.007022 |
0 | ... | ... | 62.600 | -0.750 | 61.850 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0.00712 |
0 | ... | ... | 61.600 | -0.750 | 60.850 | 195000 | 0.025 | 0 | 0.025 | ... | ... | 0.007221 |
0 | ... | ... | 60.600 | -0.750 | 59.850 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.007324 |
0 | ... | ... | 59.600 | -0.750 | 58.850 | 197000 | 0.025 | 0 | 0.025 | ... | ... | 0.007429 |
0 | ... | ... | 58.600 | -0.750 | 57.850 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 0.007537 |
0 | ... | ... | 57.600 | -0.750 | 56.850 | 199000 | 0.025 | 0 | 0.025 | ... | ... | 0.007648 |
0 | ... | ... | 56.600 | -0.750 | 55.850 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 0.007763 |
0 | ... | ... | 55.600 | -0.750 | 54.850 | 201000 | 0.025 | 0 | 0.025 | ... | ... | 0.00788 |
0 | ... | ... | 54.600 | -0.750 | 53.850 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 0.008001 |
0 | ... | ... | 53.600 | -0.750 | 52.850 | 203000 | 0.025 | 0 | 0.025 | ... | ... | 0.008126 |
0 | ... | ... | 52.600 | -0.750 | 51.850 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 0.008254 |
0 | ... | ... | 51.600 | -0.750 | 50.850 | 205000 | 0.025 | 0 | 0.025 | ... | ... | 0.008386 |
0 | ... | ... | 50.600 | -0.750 | 49.850 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0.008521 |
0 | ... | ... | 49.600 | -0.750 | 48.850 | 207000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.008661 |
0 | ... | ... | 48.600 | -0.750 | 47.850 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0.014505 |
0 | ... | ... | 47.600 | -0.750 | 46.850 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0.014743 |
0 | ... | ... | 46.600 | -0.750 | 45.850 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0.014989 |
0 | ... | ... | 45.600 | -0.750 | 44.850 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0.015244 |
0 | ... | ... | 44.600 | -0.750 | 43.850 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0.015506 |
0 | ... | ... | 43.600 | -0.750 | 42.850 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0.015778 |
0 | ... | ... | 42.600 | -0.750 | 41.850 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0.016059 |
0 | ... | ... | 41.600 | -0.750 | 40.850 | 215000 | 0.050 | 0 | 0.050 | ... | ... | 0.01635 |
0 | ... | ... | 40.600 | -0.750 | 39.850 | 216000 | 0.050 | 0 | 0.050 | ... | ... | 0.016651 |
0 | ... | ... | 39.600 | -0.750 | 38.850 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0.022422 |
0 | ... | ... | 38.600 | -0.750 | 37.850 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0.022842 |
0 | ... | ... | 37.600 | -0.750 | 36.850 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0.023276 |
0 | ... | ... | 36.625 | -0.750 | 35.875 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0.023729 |
0 | ... | ... | 35.625 | -0.750 | 34.875 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.0242 |
0 | ... | ... | 34.625 | -0.750 | 33.875 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0.024691 |
0 | ... | ... | 33.625 | -0.750 | 32.875 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0.030493 |
0 | ... | ... | 32.625 | -0.750 | 31.875 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.031127 |
0 | ... | ... | 31.650 | -0.750 | 30.900 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0.031789 |
0 | ... | ... | 30.650 | -0.750 | 29.900 | 226000 | 0.125 | 0 | 0.125 | ... | ... | 0.037488 |
0 | ... | ... | 29.650 | -0.725 | 28.925 | 227000 | 0.125 | 0 | 0.125 | ... | ... | 0.038309 |
0 | ... | ... | 28.675 | -0.750 | 27.925 | 228000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.033963 |
0 | ... | ... | 27.675 | -0.750 | 26.925 | 229000 | 0.150 | 0 | 0.150 | ... | ... | 0.044901 |
0 | ... | ... | 26.700 | -0.750 | 25.950 | 230000 | 0.150 | 0 | 0.150 | 0.175 | 0.175 | 0.045945 |
0 | ... | ... | 25.700 | -0.725 | 24.975 | 231000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | 0.05167 |
0 | ... | ... | 24.725 | -0.750 | 23.975 | 232000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 0.048202 |
0 | ... | ... | 23.750 | -0.750 | 23 | 233000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 0.049424 |
0 | ... | ... | 22.775 | -0.750 | 22.025 | 234000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | 0.055636 |
0 | ... | ... | 21.800 | -0.750 | 21.050 | 235000 | 0.250 | 0 | 0.250 | ... | ... | 0.070204 |
0 | ... | ... | 20.825 | -0.750 | 20.075 | 236000 | 0.275 | 0 | 0.275 | 0.250 | 0.250 | 0.075978 |
0 | ... | ... | 19.850 | -0.750 | 19.100 | 237000 | 0.300 | 0 | 0.300 | ... | ... | 0.08181 |
0 | ... | ... | 18.875 | -0.750 | 18.125 | 238000 | 0.325 | 0 | 0.325 | ... | ... | 0.087728 |
0 | ... | ... | 17.925 | -0.750 | 17.175 | 239000 | 0.375 | 0 | 0.375 | 0.325 | 0.325 | 0.097159 |
0 | 16.300 | 16.300 | 16.950 | -0.750 | 16.200 | 240000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.300 | 0.089002 |
0 | ... | ... | 16 | -0.750 | 15.250 | 241000 | 0.450 | 0 | 0.450 | ... | ... | 0.112591 |
0 | ... | ... | 15.525 | -0.750 | 14.775 | 241500 | 0.475 | 0 | 0.475 | ... | ... | 0.117241 |
0 | ... | ... | 15.075 | -0.775 | 14.300 | 242000 | 0.325 | -0.175 | 0.500 | 0.375 | 0.325 | 0.09868 |
0 | ... | ... | 14.600 | -0.750 | 13.850 | 242500 | 0.525 | -0.025 | 0.550 | ... | ... | 0.126531 |
0 | ... | ... | 14.125 | -0.750 | 13.375 | 243000 | 0.400 | -0.175 | 0.575 | 0.400 | 0.400 | 0.113003 |
0 | ... | ... | 13.675 | -0.750 | 12.925 | 243500 | 0.600 | 0 | 0.600 | ... | ... | 0.138429 |
0 | 13.350 | 13.350 | 12.450 | 0.900 | 13.350 | 244000 | 0.350 | -0.300 | 0.650 | 0.425 | 0.350 | 0.109448 |
0 | ... | ... | 12.750 | -0.750 | 12 | 244500 | 0.700 | 0.025 | 0.675 | ... | ... | 0.152344 |
0 | ... | ... | 12.300 | -0.750 | 11.550 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | 0.159071 |
0 | ... | ... | 11.850 | -0.725 | 11.125 | 245500 | 0.800 | 0.025 | 0.775 | ... | ... | 0.165673 |
0 | ... | ... | 11.400 | -0.725 | 10.675 | 246000 | 0.450 | -0.425 | 0.875 | 0.625 | 0.450 | 0.132288 |
0 | ... | ... | 10.950 | -0.700 | 10.250 | 246500 | 0.925 | 0.025 | 0.900 | ... | ... | 0.180352 |
0 | ... | ... | 10.525 | -0.700 | 9.825 | 247000 | 1 | 0.050 | 0.950 | ... | ... | 0.188231 |
0 | ... | ... | 10.075 | -0.675 | 9.400 | 247500 | 1.075 | 0.050 | 1.025 | ... | ... | 0.195843 |
0 | ... | ... | 9.650 | -0.675 | 8.975 | 248000 | 1.175 | 0.075 | 1.100 | 1.100 | 1.025 | 0.204595 |
0 | ... | ... | 9.250 | -0.675 | 8.575 | 248500 | 1.250 | 0.075 | 1.175 | ... | ... | 0.211657 |
0 | ... | ... | 8.825 | -0.650 | 8.175 | 249000 | 0.650 | -0.700 | 1.350 | 0.650 | 0.650 | 0.172619 |
0 | ... | ... | 8.425 | -0.650 | 7.775 | 249500 | 1.450 | 0.100 | 1.350 | ... | ... | 0.227365 |
0 | ... | ... | 8.025 | -0.625 | 7.400 | 250000 | 0.750 | -0.825 | 1.575 | 1.250 | 0.750 | 0.189118 |
0 | ... | ... | 7.625 | -0.600 | 7.025 | 250500 | 1.675 | 0.125 | 1.550 | ... | ... | 0.242599 |
0 | ... | ... | 7.250 | -0.600 | 6.650 | 251000 | 0.925 | -0.875 | 1.800 | 0.925 | 0.925 | 0.210603 |
0 | ... | ... | 6.875 | -0.600 | 6.275 | 251500 | 1.950 | 0.150 | 1.800 | ... | ... | 0.257695 |
0 | 6.625 | 6.625 | 5.925 | 0.700 | 6.625 | 252000 | 1.100 | -0.975 | 2.075 | 1.700 | 1.100 | 0.229948 |
0 | ... | ... | 6.150 | -0.575 | 5.575 | 252500 | 2.225 | 0.150 | 2.075 | ... | ... | 0.270937 |
0 | ... | ... | 5.800 | -0.550 | 5.250 | 253000 | 1.225 | -1.175 | 2.400 | 1.225 | 1.200 | 0.245415 |
0 | ... | ... | 5.475 | -0.575 | 4.900 | 253500 | 1.300 | -1.275 | 2.575 | 1.300 | 1.300 | 0.253479 |
0.266153 | 6.650 | 6.650 | 4.600 | 2.050 | 6.650 | 254000 | 1.500 | -1.250 | 2.750 | 2 | 1.450 | 0.265497 |
0 | ... | ... | 4.800 | -0.525 | 4.275 | 254500 | 2.950 | 0.225 | 2.725 | ... | ... | 0.294391 |
0.280958 | 5.850 | 5.850 | 4 | 1.850 | 5.850 | 255000 | 1.650 | -1.500 | 3.150 | 2.075 | 1.650 | 0.279429 |
0.09821 | ... | ... | 4.200 | -0.500 | 3.700 | 255500 | 3.350 | 0.250 | 3.100 | 3.150 | 3.150 | 0.303229 |
0.298431 | 5.400 | 4.450 | 3.425 | 1.975 | 5.400 | 256000 | 2 | -1.575 | 3.575 | 2.900 | 2 | 0.295324 |
0.24529 | ... | ... | 3.625 | -0.475 | 3.150 | 256500 | 3.800 | 0.275 | 3.525 | ... | ... | 0.310176 |
0.297643 | 3.600 | 3.600 | 2.900 | 0.700 | 3.600 | 257000 | 2.675 | -1.375 | 4.050 | 3.300 | 2.675 | 0.308862 |
0.29513 | ... | ... | 3.075 | -0.425 | 2.650 | 257500 | 4.300 | 0.325 | 3.975 | ... | ... | 0.315082 |
0.314848 | 3.900 | 2.600 | 2.425 | 1.375 | 3.800 | 258000 | 2.650 | -1.900 | 4.550 | 3.550 | 2.550 | 0.314838 |
0.315358 | ... | ... | 2.600 | -0.400 | 2.200 | 258500 | 4.850 | 0.375 | 4.475 | ... | ... | 0.317933 |
0.318646 | 3.475 | 3.425 | 2 | 1.450 | 3.450 | 259000 | 3.100 | -2.025 | 5.125 | 3.100 | 3 | 0.318644 |
0.318237 | ... | ... | 2.150 | -0.350 | 1.800 | 259500 | 5.450 | 0.400 | 5.050 | ... | ... | 0.318831 |
0.317651 | 2.900 | 2.050 | 1.625 | 1.275 | 2.900 | 260000 | 3.550 | -2.200 | 5.750 | 4.550 | 3.475 | 0.317438 |
0.309176 | ... | ... | 1.775 | -0.300 | 1.475 | 260500 | 6.100 | 0.450 | 5.650 | ... | ... | 0.317979 |
0.3125 | 2.550 | 1.425 | 1.325 | 1.225 | 2.550 | 261000 | 4.800 | -1.650 | 6.450 | 4.800 | 4.800 | 0.314009 |
0.291314 | ... | ... | 1.450 | -0.275 | 1.175 | 261500 | 6.825 | 0.500 | 6.325 | ... | ... | 0.315702 |
0.301349 | 2 | 1.375 | 1.075 | 0.925 | 2 | 262000 | 5.800 | -1.400 | 7.200 | 5.800 | 5.800 | 0.309235 |
0.268636 | 1.100 | 1.100 | 1.175 | -0.225 | 0.950 | 262500 | 7.575 | 0.525 | 7.050 | ... | ... | 0.312295 |
0.255967 | ... | ... | 1.050 | -0.200 | 0.850 | 263000 | 6.500 | -1.475 | 7.975 | 6.500 | 6.500 | 0.301564 |
0.244006 | ... | ... | 0.950 | -0.175 | 0.775 | 263500 | 8.400 | 0.575 | 7.825 | ... | ... | 0.308247 |
0.269375 | 1.375 | 1.375 | 0.700 | 0.675 | 1.375 | 264000 | 7.250 | -1.575 | 8.825 | 7.250 | 7.250 | 0.292587 |
0.218093 | ... | ... | 0.750 | -0.125 | 0.625 | 264500 | 9.250 | 0.625 | 8.625 | ... | ... | 0.303743 |
0.206897 | ... | ... | 0.675 | -0.100 | 0.575 | 265000 | 9.675 | 0.625 | 9.050 | ... | ... | 0.301328 |
0.192196 | ... | ... | 0.625 | -0.125 | 0.500 | 265500 | 10.125 | 0.650 | 9.475 | ... | ... | 0.299007 |
0.180142 | 0.550 | 0.550 | 0.550 | -0.100 | 0.450 | 266000 | 8.950 | -1.625 | 10.575 | 8.950 | 8.950 | 0.27472 |
0.171732 | ... | ... | 0.500 | -0.075 | 0.425 | 266500 | 11.025 | 0.650 | 10.375 | ... | ... | 0.294231 |
0.159201 | ... | ... | 0.450 | -0.075 | 0.375 | 267000 | 11.500 | 0.675 | 10.825 | ... | ... | 0.29203 |
0.150823 | ... | ... | 0.400 | -0.050 | 0.350 | 267500 | 11.950 | 0.675 | 11.275 | ... | ... | 0.289577 |
0.177065 | 0.550 | 0.550 | 0.300 | 0.250 | 0.550 | 268000 | 10.950 | -1.475 | 12.425 | 10.950 | 10.950 | 0.263153 |
0.128927 | ... | ... | 0.350 | -0.075 | 0.275 | 268500 | 12.900 | 0.700 | 12.200 | ... | ... | 0.285176 |
0.120318 | ... | ... | 0.300 | -0.050 | 0.250 | 269000 | 13.375 | 0.700 | 12.675 | ... | ... | 0.282993 |
0.111618 | ... | ... | 0.275 | -0.050 | 0.225 | 269500 | 13.850 | 0.700 | 13.150 | ... | ... | 0.280824 |
0.102769 | ... | ... | 0.250 | -0.050 | 0.200 | 270000 | 14.325 | 0.700 | 13.625 | 13.475 | 13.475 | 0.278669 |
0.100497 | ... | ... | 0.225 | -0.025 | 0.200 | 270500 | 14.800 | 0.700 | 14.100 | ... | ... | 0.27653 |
0.091655 | ... | ... | 0.225 | -0.050 | 0.175 | 271000 | 15.275 | 0.700 | 14.575 | ... | ... | 0.274408 |
0.0825 | ... | ... | 0.200 | -0.050 | 0.150 | 271500 | 15.775 | 0.725 | 15.050 | ... | ... | 0.27266 |
0.080783 | ... | ... | 0.175 | -0.025 | 0.150 | 272000 | 16.250 | 0.725 | 15.525 | ... | ... | 0.270584 |
0.069976 | ... | ... | 0.150 | -0.025 | 0.125 | 273000 | 17.225 | 0.725 | 16.500 | ... | ... | 0.266872 |
0.081507 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 274000 | 18.200 | 0.725 | 17.475 | ... | ... | 0.263267 |
0.047693 | ... | ... | 0.100 | -0.025 | 0.075 | 275000 | 19.200 | 0.725 | 18.475 | ... | ... | 0.26018 |
0.045993 | ... | ... | 0.100 | -0.025 | 0.075 | 276000 | 20.175 | 0.725 | 19.450 | ... | ... | 0.256795 |
0.034257 | ... | ... | 0.075 | -0.025 | 0.050 | 277000 | 21.175 | 0.750 | 20.425 | ... | ... | 0.253942 |
0.033115 | ... | ... | 0.075 | -0.025 | 0.050 | 278000 | 22.175 | 0.750 | 21.425 | ... | ... | 0.251202 |
0.032063 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 23.150 | 0.725 | 22.425 | ... | ... | 0.248115 |
0.031095 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 24.150 | 0.750 | 23.400 | ... | ... | 0.245574 |
0.030198 | ... | ... | 0.050 | 0 | 0.050 | 281000 | 25.150 | 0.750 | 24.400 | ... | ... | 0.243126 |
0.029362 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 26.150 | 0.750 | 25.400 | ... | ... | 0.240769 |
0.028584 | ... | ... | 0.050 | 0 | 0.050 | 283000 | 27.150 | 0.750 | 26.400 | ... | ... | 0.238496 |
0.027859 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 28.150 | 0.750 | 27.400 | ... | ... | 0.236303 |
0.027176 | ... | ... | 0.025 | 0.025 | 0.050 | 285000 | 29.150 | 0.750 | 28.400 | ... | ... | 0.234185 |
0.026535 | ... | ... | 0.025 | 0.025 | 0.050 | 286000 | 30.150 | 0.750 | 29.400 | ... | ... | 0.232139 |
0.016028 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 31.150 | 0.750 | 30.400 | ... | ... | 0.230161 |
0.01566 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 32.150 | 0.750 | 31.400 | ... | ... | 0.228248 |
0.015312 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 33.150 | 0.750 | 32.400 | ... | ... | 0.226395 |
0.014982 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 34.150 | 0.750 | 33.400 | ... | ... | 0.224601 |
0.014669 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 35.150 | 0.750 | 34.400 | ... | ... | 0.222863 |
0.014373 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 36.150 | 0.750 | 35.400 | ... | ... | 0.221177 |
0.014092 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 37.150 | 0.750 | 36.400 | ... | ... | 0.21954 |
0.013824 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 38.150 | 0.750 | 37.400 | ... | ... | 0.217953 |
0.013569 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 39.150 | 0.750 | 38.400 | ... | ... | 0.216411 |
0.013325 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 40.150 | 0.750 | 39.400 | ... | ... | 0.214912 |
0.013093 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 41.150 | 0.750 | 40.400 | ... | ... | 0.213456 |
0.01287 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 42.150 | 0.750 | 41.400 | ... | ... | 0.212039 |
0.012658 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 43.150 | 0.750 | 42.400 | ... | ... | 0.210661 |
0.012453 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 44.150 | 0.750 | 43.400 | ... | ... | 0.209319 |
0.012256 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 45.150 | 0.750 | 44.400 | ... | ... | 0.208013 |
0.012068 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 46.150 | 0.750 | 45.400 | ... | ... | 0.20674 |
0.007329 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 47.150 | 0.750 | 46.400 | ... | ... | 0.205499 |
0.007217 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 48.150 | 0.750 | 47.400 | ... | ... | 0.20429 |
0.00711 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 49.150 | 0.750 | 48.400 | ... | ... | 0.203111 |
0.007008 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 50.150 | 0.750 | 49.400 | ... | ... | 0.201961 |
0.006909 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 51.150 | 0.750 | 50.400 | ... | ... | 0.200838 |
0.006814 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 52.150 | 0.750 | 51.400 | ... | ... | 0.199742 |
0.006722 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 53.150 | 0.750 | 52.400 | ... | ... | 0.198671 |
0.006633 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 54.150 | 0.750 | 53.400 | ... | ... | 0.197626 |
0.006547 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 55.150 | 0.750 | 54.400 | ... | ... | 0.196604 |
0.006462 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 56.150 | 0.750 | 55.400 | ... | ... | 0.195606 |
0.006381 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 57.150 | 0.750 | 56.400 | ... | ... | 0.194629 |
0.006302 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 58.150 | 0.750 | 57.400 | ... | ... | 0.193675 |
0.006227 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 59.150 | 0.750 | 58.400 | ... | ... | 0.192741 |
0.006154 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 60.150 | 0.750 | 59.400 | ... | ... | 0.191827 |
0.006083 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 61.150 | 0.750 | 60.400 | ... | ... | 0.190932 |
0.006015 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 62.150 | 0.750 | 61.400 | ... | ... | 0.190056 |
0.005948 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 63.150 | 0.750 | 62.400 | ... | ... | 0.189199 |
0.005884 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 64.150 | 0.750 | 63.400 | ... | ... | 0.188359 |
0.00582 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 65.150 | 0.750 | 64.400 | ... | ... | 0.187536 |
0.005758 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 66.150 | 0.750 | 65.400 | ... | ... | 0.18673 |
0.005698 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 67.150 | 0.750 | 66.400 | ... | ... | 0.18594 |
0.005639 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 68.150 | 0.750 | 67.400 | ... | ... | 0.185165 |
0.005527 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 70.150 | 0.750 | 69.400 | ... | ... | 0.183661 |
0.005421 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 72.150 | 0.750 | 71.400 | ... | ... | 0.182213 |
0.005321 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 74.150 | 0.750 | 73.400 | ... | ... | 0.18082 |
0.005225 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 76.150 | 0.750 | 75.400 | ... | ... | 0.179477 |
0.005133 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 78.150 | 0.750 | 77.400 | ... | ... | 0.178182 |
0.005046 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 80.150 | 0.750 | 79.400 | ... | ... | 0.176932 |
0.004962 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 82.150 | 0.750 | 81.400 | ... | ... | 0.175726 |
0.004882 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 84.150 | 0.750 | 83.400 | ... | ... | 0.174561 |
0.004805 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 86.150 | 0.750 | 85.400 | ... | ... | 0.173435 |
0.004732 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 88.150 | 0.750 | 87.400 | ... | ... | 0.172345 |
0.004662 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 90.150 | 0.750 | 89.400 | ... | ... | 0.171291 |
0.004595 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 92.150 | 0.750 | 91.400 | ... | ... | 0.17027 |
0.004529 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 94.150 | 0.750 | 93.400 | ... | ... | 0.169282 |
0.004467 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 96.150 | 0.750 | 95.400 | ... | ... | 0.168324 |
0.004407 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 98.150 | 0.750 | 97.400 | ... | ... | 0.167395 |
0.004349 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 100.150 | 0.750 | 99.400 | ... | ... | 0.166494 |
0.004293 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 102.150 | 0.750 | 101.400 | ... | ... | 0.165619 |
0.00424 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 104.150 | 0.750 | 103.400 | ... | ... | 0.164771 |
0.004187 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 106.150 | 0.750 | 105.400 | ... | ... | 0.163947 |
0.004136 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 108.150 | 0.750 | 107.400 | ... | ... | 0.163146 |
0.004088 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 110.150 | 0.750 | 109.400 | ... | ... | 0.162367 |
0.004041 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 112.150 | 0.750 | 111.400 | ... | ... | 0.161611 |
0.003995 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 114.150 | 0.750 | 113.400 | ... | ... | 0.160875 |
0.003951 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 116.150 | 0.750 | 115.400 | ... | ... | 0.160159 |
0.003909 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 118.150 | 0.750 | 117.400 | ... | ... | 0.159462 |
0.003867 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 120.150 | 0.750 | 119.400 | ... | ... | 0.158784 |
0.003828 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 122.150 | 0.750 | 121.400 | ... | ... | 0.158124 |
0.003788 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 124.150 | 0.750 | 123.400 | ... | ... | 0.15748 |
0.00375 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 126.150 | 0.750 | 125.400 | ... | ... | 0.156854 |
0.003713 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 128.150 | 0.750 | 127.400 | ... | ... | 0.156243 |
0.003677 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 130.150 | 0.750 | 129.400 | ... | ... | 0.155647 |
0.003642 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 132.150 | 0.750 | 131.400 | ... | ... | 0.155067 |
0.003608 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 134.150 | 0.750 | 133.400 | ... | ... | 0.154501 |
0.003575 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 136.150 | 0.750 | 135.400 | ... | ... | 0.153948 |
0.003543 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 138.150 | 0.750 | 137.400 | ... | ... | 0.153409 |
0.003512 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 140.150 | 0.750 | 139.400 | ... | ... | 0.152883 |
0.003481 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 142.150 | 0.750 | 141.400 | ... | ... | 0.152369 |
0.003452 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 144.150 | 0.750 | 143.400 | ... | ... | 0.151868 |
0.003423 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 146.150 | 0.750 | 145.400 | ... | ... | 0.151378 |
0.003394 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 148.150 | 0.750 | 147.400 | ... | ... | 0.150899 |
0.003367 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 150.150 | 0.750 | 149.400 | ... | ... | 0.150432 |
0.00334 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 152.150 | 0.750 | 151.400 | ... | ... | 0.149975 |
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.