Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.039617 | ... | ... | 146.350 | -0.700 | 145.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.002106 |
0.039962 | ... | ... | 144.350 | -0.700 | 143.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.002147 |
0.040304 | ... | ... | 142.350 | -0.700 | 141.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.002188 |
0.040643 | ... | ... | 140.350 | -0.700 | 139.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.00223 |
0.04098 | ... | ... | 138.350 | -0.700 | 137.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.002272 |
0.041313 | ... | ... | 136.350 | -0.700 | 135.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.002316 |
0.041644 | ... | ... | 134.350 | -0.700 | 133.650 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00236 |
0.041972 | ... | ... | 132.350 | -0.700 | 131.650 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002406 |
0.042297 | ... | ... | 130.350 | -0.700 | 129.650 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.002452 |
0.042621 | ... | ... | 128.350 | -0.700 | 127.650 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.0025 |
0.042941 | ... | ... | 126.350 | -0.700 | 125.650 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002549 |
0.04326 | ... | ... | 124.350 | -0.700 | 123.650 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.0026 |
0.043576 | ... | ... | 122.350 | -0.700 | 121.650 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002651 |
0.04389 | ... | ... | 120.350 | -0.700 | 119.650 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002704 |
0.044201 | ... | ... | 118.350 | -0.700 | 117.650 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.002758 |
0.044511 | ... | ... | 116.350 | -0.700 | 115.650 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002813 |
0.044818 | ... | ... | 114.350 | -0.700 | 113.650 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002871 |
0.045123 | ... | ... | 112.350 | -0.700 | 111.650 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002929 |
0.045427 | ... | ... | 110.350 | -0.700 | 109.650 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.00299 |
0.045728 | ... | ... | 108.350 | -0.700 | 107.650 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.003052 |
0.046027 | ... | ... | 106.350 | -0.700 | 105.650 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.003116 |
0.046324 | ... | ... | 104.350 | -0.700 | 103.650 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.003182 |
0.04662 | ... | ... | 102.350 | -0.700 | 101.650 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.00325 |
0.046914 | ... | ... | 100.350 | -0.700 | 99.650 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.003321 |
0.047206 | ... | ... | 98.350 | -0.700 | 97.650 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.003393 |
0.047496 | ... | ... | 96.350 | -0.700 | 95.650 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.003469 |
0.047784 | ... | ... | 94.350 | -0.700 | 93.650 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.003547 |
0.048071 | ... | ... | 92.350 | -0.700 | 91.650 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.003627 |
0.048356 | ... | ... | 90.350 | -0.700 | 89.650 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.00371 |
0.04864 | ... | ... | 88.350 | -0.700 | 87.650 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.003797 |
0.048922 | ... | ... | 86.350 | -0.700 | 85.650 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.003887 |
0.049202 | ... | ... | 84.350 | -0.700 | 83.650 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.00398 |
0.049481 | ... | ... | 82.350 | -0.700 | 81.650 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.004078 |
0.049759 | ... | ... | 80.350 | -0.700 | 79.650 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.004179 |
0.049897 | ... | ... | 79.350 | -0.700 | 78.650 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0.004231 |
0.050034 | ... | ... | 78.350 | -0.700 | 77.650 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.004284 |
0.050172 | ... | ... | 77.350 | -0.700 | 76.650 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0.004338 |
0.050309 | ... | ... | 76.350 | -0.700 | 75.650 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.004393 |
0.050445 | ... | ... | 75.350 | -0.700 | 74.650 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0.00445 |
0.050582 | ... | ... | 74.350 | -0.700 | 73.650 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.004508 |
0.050718 | ... | ... | 73.350 | -0.700 | 72.650 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0.004567 |
0.050853 | ... | ... | 72.350 | -0.700 | 71.650 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.004628 |
0.050988 | ... | ... | 71.350 | -0.700 | 70.650 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0.004691 |
0.051123 | ... | ... | 70.350 | -0.700 | 69.650 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.004755 |
0.051258 | ... | ... | 69.350 | -0.700 | 68.650 | 189000 | 0.025 | 0 | 0.025 | ... | ... | 0.007893 |
0.051392 | ... | ... | 68.350 | -0.700 | 67.650 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0.008 |
0.051526 | ... | ... | 67.350 | -0.700 | 66.650 | 191000 | 0.025 | 0 | 0.025 | ... | ... | 0.008109 |
0.051659 | ... | ... | 66.350 | -0.700 | 65.650 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0.008222 |
0.051793 | ... | ... | 65.350 | -0.700 | 64.650 | 193000 | 0.025 | 0 | 0.025 | ... | ... | 0.008337 |
0.051926 | ... | ... | 64.350 | -0.700 | 63.650 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0.008456 |
0.052058 | ... | ... | 63.350 | -0.700 | 62.650 | 195000 | 0.025 | 0 | 0.025 | ... | ... | 0.008577 |
0.05219 | ... | ... | 62.350 | -0.700 | 61.650 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0.008701 |
0.052322 | ... | ... | 61.350 | -0.700 | 60.650 | 197000 | 0.025 | 0 | 0.025 | ... | ... | 0.008829 |
0.052454 | ... | ... | 60.350 | -0.700 | 59.650 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 0.00896 |
0.052585 | ... | ... | 59.350 | -0.700 | 58.650 | 199000 | 0.025 | 0 | 0.025 | ... | ... | 0.009095 |
0.052716 | ... | ... | 58.350 | -0.700 | 57.650 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 0.009234 |
0.052847 | ... | ... | 57.350 | -0.700 | 56.650 | 201000 | 0.025 | 0 | 0.025 | ... | ... | 0.009376 |
0.052977 | ... | ... | 56.350 | -0.700 | 55.650 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 0.009524 |
0.053107 | ... | ... | 55.350 | -0.700 | 54.650 | 203000 | 0.025 | 0 | 0.025 | ... | ... | 0.009675 |
0.053237 | ... | ... | 54.350 | -0.700 | 53.650 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 0.00983 |
0.053366 | ... | ... | 53.350 | -0.700 | 52.650 | 205000 | 0.025 | 0 | 0.025 | ... | ... | 0.00999 |
0.053495 | ... | ... | 52.350 | -0.700 | 51.650 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0.010156 |
0.053624 | ... | ... | 51.350 | -0.700 | 50.650 | 207000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010327 |
0.053753 | ... | ... | 50.350 | -0.700 | 49.650 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0.017288 |
0.053881 | ... | ... | 49.350 | -0.700 | 48.650 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0.017579 |
0.054009 | ... | ... | 48.350 | -0.700 | 47.650 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0.01788 |
0.054137 | ... | ... | 47.350 | -0.700 | 46.650 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0.018192 |
0.054264 | ... | ... | 46.350 | -0.700 | 45.650 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0.018513 |
0.054391 | ... | ... | 45.350 | -0.700 | 44.650 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0.018846 |
0.054518 | ... | ... | 44.350 | -0.700 | 43.650 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0.01919 |
0.054645 | ... | ... | 43.350 | -0.700 | 42.650 | 215000 | 0.050 | 0 | 0.050 | ... | ... | 0.019547 |
0.054771 | ... | ... | 42.350 | -0.700 | 41.650 | 216000 | 0.050 | 0 | 0.050 | ... | ... | 0.019919 |
0.054897 | ... | ... | 41.350 | -0.700 | 40.650 | 217000 | 0.050 | 0 | 0.050 | ... | ... | 0.020306 |
0.055023 | ... | ... | 40.350 | -0.700 | 39.650 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0.027334 |
0.055149 | ... | ... | 39.350 | -0.700 | 38.650 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0.027871 |
0.055274 | ... | ... | 38.350 | -0.700 | 37.650 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0.028431 |
0.055399 | ... | ... | 37.350 | -0.700 | 36.650 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0.029016 |
0.055523 | ... | ... | 36.350 | -0.700 | 35.650 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0.029625 |
0.059883 | ... | ... | 35.375 | -0.700 | 34.675 | 223000 | 0.075 | 0 | 0.075 | ... | ... | 0.030261 |
0.060139 | ... | ... | 34.375 | -0.700 | 33.675 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0.037374 |
0.060402 | ... | ... | 33.375 | -0.700 | 32.675 | 225000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | 0.038197 |
0.060674 | ... | ... | 32.375 | -0.700 | 31.675 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 0.039059 |
0.06546 | ... | ... | 31.400 | -0.700 | 30.700 | 227000 | 0.125 | 0 | 0.125 | ... | ... | 0.04608 |
0.065898 | ... | ... | 30.400 | -0.700 | 29.700 | 228000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | 0.047156 |
0.066357 | ... | ... | 29.400 | -0.700 | 28.700 | 229000 | 0.150 | 0 | 0.150 | ... | ... | 0.054075 |
0.0715 | ... | ... | 28.425 | -0.700 | 27.725 | 230000 | 0.150 | 0 | 0.150 | 0.200 | 0.150 | 0.055387 |
0.072163 | ... | ... | 27.425 | -0.700 | 26.725 | 231000 | 0.175 | 0 | 0.175 | ... | ... | 0.062316 |
0.077546 | ... | ... | 26.450 | -0.700 | 25.750 | 232000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | 0.063894 |
0.083007 | ... | ... | 25.475 | -0.700 | 24.775 | 233000 | 0.200 | 0 | 0.200 | ... | ... | 0.070925 |
0.088568 | ... | ... | 24.500 | -0.700 | 23.800 | 234000 | 0.225 | 0 | 0.225 | ... | ... | 0.077921 |
0.09425 | ... | ... | 23.500 | -0.675 | 22.825 | 235000 | 0.250 | 0 | 0.250 | ... | ... | 0.084929 |
0.100075 | ... | ... | 22.550 | -0.700 | 21.850 | 236000 | 0.275 | 0 | 0.275 | 0.300 | 0.250 | 0.091989 |
0.106066 | ... | ... | 21.575 | -0.700 | 20.875 | 237000 | 0.300 | 0 | 0.300 | ... | ... | 0.09914 |
0.112248 | ... | ... | 20.600 | -0.700 | 19.900 | 238000 | 0.325 | 0 | 0.325 | 0.400 | 0.325 | 0.106417 |
0.122503 | ... | ... | 19.625 | -0.675 | 18.950 | 239000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.117926 |
0.132729 | ... | ... | 18.675 | -0.675 | 18 | 240000 | 0.400 | 0 | 0.400 | ... | ... | 0.125456 |
0.142994 | ... | ... | 17.725 | -0.675 | 17.050 | 241000 | 0.450 | 0 | 0.450 | ... | ... | 0.13693 |
0.14816 | ... | ... | 17.250 | -0.675 | 16.575 | 241500 | 0.475 | 0 | 0.475 | 0.525 | 0.525 | 0.14265 |
0.153358 | ... | ... | 16.775 | -0.675 | 16.100 | 242000 | 0.525 | 0.025 | 0.500 | 0.525 | 0.425 | 0.151707 |
0.158596 | ... | ... | 16.300 | -0.675 | 15.625 | 242500 | 0.550 | 0.025 | 0.525 | ... | ... | 0.157342 |
0.166882 | ... | ... | 15.850 | -0.675 | 15.175 | 243000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.163005 |
0.172148 | ... | ... | 15.375 | -0.675 | 14.700 | 243500 | 0.625 | 0.050 | 0.575 | ... | ... | 0.171648 |
0.180241 | ... | ... | 14.900 | -0.650 | 14.250 | 244000 | 0.650 | 0.025 | 0.625 | 0.750 | 0.600 | 0.177305 |
0.188189 | ... | ... | 14.450 | -0.650 | 13.800 | 244500 | 0.700 | 0.050 | 0.650 | ... | ... | 0.185711 |
0.196013 | ... | ... | 14 | -0.650 | 13.350 | 245000 | 0.750 | 0.050 | 0.700 | 0.900 | 0.900 | 0.193949 |
0.203734 | ... | ... | 13.550 | -0.650 | 12.900 | 245500 | 0.800 | 0.050 | 0.750 | ... | ... | 0.202043 |
0.211368 | ... | ... | 13.100 | -0.650 | 12.450 | 246000 | 0.850 | 0.050 | 0.800 | 1 | 0.725 | 0.210016 |
0.218934 | ... | ... | 12.650 | -0.650 | 12 | 246500 | 0.900 | 0.050 | 0.850 | ... | ... | 0.217889 |
0.228381 | ... | ... | 12.225 | -0.650 | 11.575 | 247000 | 0.975 | 0.050 | 0.925 | 1.250 | 0.875 | 0.227635 |
0.237532 | ... | ... | 11.775 | -0.625 | 11.150 | 247500 | 1.050 | 0.075 | 0.975 | ... | ... | 0.237043 |
0.246419 | 10.700 | 10.700 | 11.350 | -0.625 | 10.725 | 248000 | 1.100 | 0.050 | 1.050 | 1.400 | 1 | 0.244495 |
0.255071 | ... | ... | 10.925 | -0.625 | 10.300 | 248500 | 1.200 | 0.075 | 1.125 | ... | ... | 0.254993 |
0.263509 | ... | ... | 10.500 | -0.625 | 9.875 | 249000 | 1.275 | 0.075 | 1.200 | ... | ... | 0.263593 |
0.273008 | ... | ... | 10.100 | -0.625 | 9.475 | 249500 | 1.350 | 0.075 | 1.275 | ... | ... | 0.27197 |
0.282088 | 9.350 | 9.350 | 9.675 | -0.600 | 9.075 | 250000 | 1.450 | 0.075 | 1.375 | 1.800 | 1.425 | 0.281285 |
0.290783 | ... | ... | 9.275 | -0.600 | 8.675 | 250500 | 1.550 | 0.075 | 1.475 | ... | ... | 0.290179 |
0.299117 | ... | ... | 8.875 | -0.600 | 8.275 | 251000 | 1.650 | 0.075 | 1.575 | 1.825 | 1.600 | 0.298681 |
0.307881 | ... | ... | 8.500 | -0.600 | 7.900 | 251500 | 1.775 | 0.100 | 1.675 | 2.075 | 2.075 | 0.30759 |
0.316108 | ... | ... | 8.100 | -0.575 | 7.525 | 252000 | 1.900 | 0.125 | 1.775 | 2.325 | 1.625 | 0.315933 |
0.323825 | ... | ... | 7.725 | -0.575 | 7.150 | 252500 | 2.025 | 0.125 | 1.900 | ... | ... | 0.323738 |
0.331511 | ... | ... | 7.350 | -0.550 | 6.800 | 253000 | 2.175 | 0.150 | 2.025 | 2.275 | 2.275 | 0.331492 |
0.338539 | ... | ... | 6.975 | -0.525 | 6.450 | 253500 | 2.300 | 0.150 | 2.150 | ... | ... | 0.338189 |
0.344928 | 6.325 | 6.325 | 6.625 | -0.525 | 6.100 | 254000 | 2.475 | 0.175 | 2.300 | 2.500 | 2.100 | 0.344981 |
0.350909 | ... | ... | 6.275 | -0.500 | 5.775 | 254500 | 2.625 | 0.200 | 2.425 | ... | ... | 0.350752 |
0.35597 | 6.200 | 6.200 | 5.925 | -0.500 | 5.425 | 255000 | 2.800 | 0.200 | 2.600 | 2.950 | 2.825 | 0.356035 |
0.360489 | ... | ... | 5.575 | -0.475 | 5.100 | 255500 | 2.975 | 0.225 | 2.750 | ... | ... | 0.360545 |
0.3643 | 4.500 | 4.400 | 5.250 | -0.450 | 4.800 | 256000 | 3.150 | 0.225 | 2.925 | 3.200 | 3.150 | 0.364276 |
0.367243 | ... | ... | 4.950 | -0.450 | 4.500 | 256500 | 3.350 | 0.250 | 3.100 | ... | ... | 0.367235 |
0.369302 | ... | ... | 4.625 | -0.425 | 4.200 | 257000 | 3.550 | 0.250 | 3.300 | 3.550 | 3.375 | 0.3693 |
0.37044 | ... | ... | 4.325 | -0.425 | 3.900 | 257500 | 3.775 | 0.275 | 3.500 | 3.650 | 3.650 | 0.37044 |
0.3706 | 4.200 | 3.575 | 4.050 | -0.400 | 3.650 | 258000 | 3.975 | 0.275 | 3.700 | 4.100 | 3.550 | 0.370598 |
0.369733 | 3.375 | 3.375 | 3.775 | -0.400 | 3.375 | 258500 | 4.225 | 0.300 | 3.925 | 3.750 | 3.750 | 0.369737 |
0.367812 | 3.700 | 3.600 | 3.500 | -0.375 | 3.125 | 259000 | 4.475 | 0.325 | 4.150 | 4.325 | 4.325 | 0.367826 |
0.364863 | ... | ... | 3.250 | -0.350 | 2.900 | 259500 | 4.725 | 0.325 | 4.400 | 4.200 | 4.200 | 0.364807 |
0.360663 | 3.200 | 2.275 | 3 | -0.350 | 2.650 | 260000 | 5 | 0.350 | 4.650 | ... | ... | 0.360746 |
0.355605 | ... | ... | 2.775 | -0.325 | 2.450 | 260500 | 5.275 | 0.375 | 4.900 | ... | ... | 0.355519 |
0.349432 | ... | ... | 2.550 | -0.300 | 2.250 | 261000 | 5.575 | 0.400 | 5.175 | ... | ... | 0.34935 |
0.342051 | ... | ... | 2.325 | -0.275 | 2.050 | 261500 | 5.900 | 0.425 | 5.475 | ... | ... | 0.342434 |
0.333909 | 2.300 | 1.750 | 2.125 | -0.250 | 1.875 | 262000 | 6.200 | 0.425 | 5.775 | ... | ... | 0.333894 |
0.325289 | ... | ... | 1.950 | -0.225 | 1.725 | 262500 | 6.550 | 0.475 | 6.075 | ... | ... | 0.325352 |
0.315663 | 1.775 | 1.500 | 1.775 | -0.200 | 1.575 | 263000 | 6.900 | 0.500 | 6.400 | ... | ... | 0.315838 |
0.304924 | ... | ... | 1.600 | -0.175 | 1.425 | 263500 | 7.250 | 0.525 | 6.725 | ... | ... | 0.305256 |
0.294197 | 1.475 | 1.300 | 1.450 | -0.150 | 1.300 | 264000 | 7.600 | 0.525 | 7.075 | ... | ... | 0.293465 |
0.28249 | ... | ... | 1.325 | -0.150 | 1.175 | 264500 | 7.975 | 0.525 | 7.450 | ... | ... | 0.281798 |
0.269663 | ... | ... | 1.200 | -0.150 | 1.050 | 265000 | 8.375 | 0.550 | 7.825 | ... | ... | 0.270782 |
0.257544 | ... | ... | 1.100 | -0.150 | 0.950 | 265500 | 8.775 | 0.575 | 8.200 | ... | ... | 0.259042 |
0.24451 | 0.800 | 0.800 | 0.975 | -0.125 | 0.850 | 266000 | 9.175 | 0.575 | 8.600 | ... | ... | 0.246474 |
0.232978 | ... | ... | 0.900 | -0.125 | 0.775 | 266500 | 9.575 | 0.575 | 9 | ... | ... | 0.232939 |
0.220843 | ... | ... | 0.800 | -0.100 | 0.700 | 267000 | 10.025 | 0.600 | 9.425 | ... | ... | 0.223877 |
0.211089 | ... | ... | 0.725 | -0.075 | 0.650 | 267500 | 10.450 | 0.600 | 9.850 | ... | ... | 0.21172 |
0.201099 | 0.725 | 0.675 | 0.675 | -0.075 | 0.600 | 268000 | 10.900 | 0.625 | 10.275 | ... | ... | 0.202141 |
0.190829 | ... | ... | 0.600 | -0.050 | 0.550 | 268500 | 11.350 | 0.650 | 10.700 | ... | ... | 0.192339 |
0.180222 | ... | ... | 0.550 | -0.050 | 0.500 | 269000 | 11.800 | 0.650 | 11.150 | ... | ... | 0.182272 |
0.173249 | ... | ... | 0.500 | -0.025 | 0.475 | 269500 | 12.275 | 0.675 | 11.600 | ... | ... | 0.175807 |
0.162109 | 0.400 | 0.400 | 0.450 | -0.025 | 0.425 | 270000 | 12.725 | 0.675 | 12.050 | ... | ... | 0.165353 |
0.155006 | ... | ... | 0.400 | 0 | 0.400 | 270500 | 13.200 | 0.700 | 12.500 | ... | ... | 0.158865 |
0.143115 | ... | ... | 0.375 | -0.025 | 0.350 | 271000 | 13.650 | 0.675 | 12.975 | ... | ... | 0.14786 |
0.135747 | ... | ... | 0.350 | -0.025 | 0.325 | 271500 | 14.125 | 0.700 | 13.425 | ... | ... | 0.141247 |
0.128303 | ... | ... | 0.300 | 0 | 0.300 | 272000 | 14.600 | 0.700 | 13.900 | ... | ... | 0.134619 |
0.11306 | ... | ... | 0.250 | 0 | 0.250 | 273000 | 15.550 | 0.700 | 14.850 | ... | ... | 0.121253 |
0.097091 | ... | ... | 0.225 | -0.025 | 0.200 | 274000 | 16.500 | 0.700 | 15.800 | ... | ... | 0.107588 |
0.087329 | ... | ... | 0.175 | 0 | 0.175 | 275000 | 17.475 | 0.700 | 16.775 | ... | ... | 0.099765 |
0.077529 | ... | ... | 0.150 | 0 | 0.150 | 276000 | 18.450 | 0.700 | 17.750 | ... | ... | 0.092125 |
0.067569 | ... | ... | 0.125 | 0 | 0.125 | 277000 | 19.425 | 0.700 | 18.725 | ... | ... | 0.084617 |
0.057291 | ... | ... | 0.125 | -0.025 | 0.100 | 278000 | 20.400 | 0.700 | 19.700 | ... | ... | 0.07719 |
0.055709 | ... | ... | 0.100 | 0 | 0.100 | 279000 | 21.400 | 0.700 | 20.700 | ... | ... | 0.076681 |
0.045192 | ... | ... | 0.100 | -0.025 | 0.075 | 280000 | 22.375 | 0.700 | 21.675 | ... | ... | 0.069589 |
0.044015 | ... | ... | 0.075 | 0 | 0.075 | 281000 | 23.375 | 0.700 | 22.675 | ... | ... | 0.069416 |
0.042913 | ... | ... | 0.075 | 0 | 0.075 | 282000 | 24.375 | 0.700 | 23.675 | ... | ... | 0.069265 |
0.04188 | ... | ... | 0.075 | 0 | 0.075 | 283000 | 25.350 | 0.675 | 24.675 | ... | ... | 0.062682 |
0.031256 | ... | ... | 0.075 | -0.025 | 0.050 | 284000 | 26.350 | 0.700 | 25.650 | ... | ... | 0.062793 |
0.030532 | ... | ... | 0.050 | 0 | 0.050 | 285000 | 27.350 | 0.700 | 26.650 | ... | ... | 0.062904 |
0.029851 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 286000 | 28.350 | 0.700 | 27.650 | ... | ... | 0.063015 |
0.029209 | ... | ... | 0.050 | 0 | 0.050 | 287000 | 29.350 | 0.700 | 28.650 | ... | ... | 0.063125 |
0.0286 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 30.350 | 0.700 | 29.650 | ... | ... | 0.063236 |
0.028022 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 31.350 | 0.700 | 30.650 | ... | ... | 0.063346 |
0.027475 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 32.350 | 0.700 | 31.650 | ... | ... | 0.063456 |
0.026954 | ... | ... | 0.050 | 0 | 0.050 | 291000 | 33.350 | 0.700 | 32.650 | ... | ... | 0.063565 |
0.026458 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 34.350 | 0.700 | 33.650 | ... | ... | 0.063675 |
0.015944 | ... | ... | 0.050 | -0.025 | 0.025 | 293000 | 35.350 | 0.700 | 34.650 | ... | ... | 0.063784 |
0.015654 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 36.350 | 0.700 | 35.650 | ... | ... | 0.063893 |
0.015377 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 37.350 | 0.700 | 36.650 | ... | ... | 0.064002 |
0.015112 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 38.350 | 0.700 | 37.650 | ... | ... | 0.064111 |
0.014859 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 39.350 | 0.700 | 38.650 | ... | ... | 0.06422 |
0.014617 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 40.350 | 0.700 | 39.650 | ... | ... | 0.064329 |
0.014383 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 41.350 | 0.700 | 40.650 | ... | ... | 0.064437 |
0.014159 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 42.350 | 0.700 | 41.650 | ... | ... | 0.064545 |
0.013945 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 43.350 | 0.700 | 42.650 | ... | ... | 0.064653 |
0.013738 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 44.350 | 0.700 | 43.650 | ... | ... | 0.064761 |
0.01354 | ... | ... | 0.025 | 0 | 0.025 | 303000 | 45.350 | 0.700 | 44.650 | ... | ... | 0.064868 |
0.01335 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 46.350 | 0.700 | 45.650 | ... | ... | 0.064976 |
0.013166 | ... | ... | 0.025 | 0 | 0.025 | 305000 | 47.350 | 0.700 | 46.650 | ... | ... | 0.065083 |
0.012987 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 48.350 | 0.700 | 47.650 | ... | ... | 0.06519 |
0.012814 | ... | ... | 0.025 | 0 | 0.025 | 307000 | 49.350 | 0.700 | 48.650 | ... | ... | 0.065297 |
0.012647 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 50.350 | 0.700 | 49.650 | ... | ... | 0.065404 |
0.012486 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 51.350 | 0.700 | 50.650 | ... | ... | 0.06551 |
0.012332 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 52.350 | 0.700 | 51.650 | ... | ... | 0.065617 |
0.007478 | ... | ... | 0.025 | -0.012 | 0.013 | 311000 | 53.350 | 0.700 | 52.650 | ... | ... | 0.065723 |
0.007384 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 54.350 | 0.700 | 53.650 | ... | ... | 0.065829 |
0.007295 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 55.350 | 0.700 | 54.650 | ... | ... | 0.065935 |
0.007208 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 56.350 | 0.700 | 55.650 | ... | ... | 0.066041 |
0.007125 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 57.350 | 0.700 | 56.650 | ... | ... | 0.066147 |
0.007044 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 58.350 | 0.700 | 57.650 | ... | ... | 0.066252 |
0.006965 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 59.350 | 0.700 | 58.650 | ... | ... | 0.066358 |
0.006889 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 60.350 | 0.700 | 59.650 | ... | ... | 0.066463 |
0.006815 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 61.350 | 0.700 | 60.650 | ... | ... | 0.066568 |
0.006741 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 62.350 | 0.700 | 61.650 | ... | ... | 0.066673 |
0.00667 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 63.350 | 0.700 | 62.650 | ... | ... | 0.066777 |
0.006601 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 64.350 | 0.700 | 63.650 | ... | ... | 0.066882 |
0.006534 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 65.350 | 0.700 | 64.650 | ... | ... | 0.066986 |
0.006468 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 66.350 | 0.700 | 65.650 | ... | ... | 0.067091 |
0.006343 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 68.350 | 0.700 | 67.650 | ... | ... | 0.067299 |
0.006225 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 70.350 | 0.700 | 69.650 | ... | ... | 0.067506 |
0.006113 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 72.350 | 0.700 | 71.650 | ... | ... | 0.067713 |
0.006005 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 74.350 | 0.700 | 73.650 | ... | ... | 0.06792 |
0.005902 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 76.350 | 0.700 | 75.650 | ... | ... | 0.068126 |
0.005803 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 78.350 | 0.700 | 77.650 | ... | ... | 0.068331 |
0.005709 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 80.350 | 0.700 | 79.650 | ... | ... | 0.068536 |
0.005619 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 82.350 | 0.700 | 81.650 | ... | ... | 0.06874 |
0.005533 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 84.350 | 0.700 | 83.650 | ... | ... | 0.068943 |
0.005451 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 86.350 | 0.700 | 85.650 | ... | ... | 0.069146 |
0.005371 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 88.350 | 0.700 | 87.650 | ... | ... | 0.069349 |
0.005295 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 90.350 | 0.700 | 89.650 | ... | ... | 0.069551 |
0.005221 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 92.350 | 0.700 | 91.650 | ... | ... | 0.069752 |
0.005151 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 94.350 | 0.700 | 93.650 | ... | ... | 0.069953 |
0.005083 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 96.350 | 0.700 | 95.650 | ... | ... | 0.070153 |
0.005017 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 98.350 | 0.700 | 97.650 | ... | ... | 0.070353 |
0.004954 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 100.350 | 0.700 | 99.650 | ... | ... | 0.070552 |
0.004893 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 102.350 | 0.700 | 101.650 | ... | ... | 0.070751 |
0.004833 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 104.350 | 0.700 | 103.650 | ... | ... | 0.070949 |
0.004776 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 106.350 | 0.700 | 105.650 | ... | ... | 0.071147 |
0.004721 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 108.350 | 0.700 | 107.650 | ... | ... | 0.071344 |
0.004667 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 110.350 | 0.700 | 109.650 | ... | ... | 0.071541 |
0.004616 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 112.350 | 0.700 | 111.650 | ... | ... | 0.071737 |
0.004566 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 114.350 | 0.700 | 113.650 | ... | ... | 0.071932 |
0.004518 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 116.350 | 0.700 | 115.650 | ... | ... | 0.072127 |
0.004471 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 118.350 | 0.700 | 117.650 | ... | ... | 0.072322 |
0.004425 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 120.350 | 0.700 | 119.650 | ... | ... | 0.072516 |
0.00438 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 122.350 | 0.700 | 121.650 | ... | ... | 0.07271 |
0.004337 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 124.350 | 0.700 | 123.650 | ... | ... | 0.072903 |
0.004294 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 126.350 | 0.700 | 125.650 | ... | ... | 0.073096 |
0.004253 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 128.350 | 0.700 | 127.650 | ... | ... | 0.073288 |
0.004213 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 130.350 | 0.700 | 129.650 | ... | ... | 0.07348 |
0.004175 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 132.350 | 0.700 | 131.650 | ... | ... | 0.073671 |
0.004137 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 134.350 | 0.700 | 133.650 | ... | ... | 0.073862 |
0.0041 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 136.350 | 0.700 | 135.650 | ... | ... | 0.074053 |
0.004065 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 138.350 | 0.700 | 137.650 | ... | ... | 0.074242 |
0.004031 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 140.350 | 0.700 | 139.650 | ... | ... | 0.074432 |
0.003997 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 142.350 | 0.700 | 141.650 | ... | ... | 0.074621 |
0.003963 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 144.350 | 0.700 | 143.650 | ... | ... | 0.07481 |
0.003931 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 146.350 | 0.700 | 145.650 | ... | ... | 0.074998 |
0.003899 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 148.350 | 0.700 | 147.650 | ... | ... | 0.075186 |
0.003868 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 150.350 | 0.700 | 149.650 | ... | ... | 0.075373 |
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.