Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.139237 | ... | ... | 179.275 | 4.800 | 184.075 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.003484 |
0.140424 | ... | ... | 177.275 | 4.800 | 182.075 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00354 |
0.141601 | ... | ... | 175.275 | 4.800 | 180.075 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.003596 |
0.142767 | ... | ... | 173.275 | 4.800 | 178.075 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.003654 |
0.143923 | ... | ... | 171.275 | 4.800 | 176.075 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.003713 |
0.14507 | ... | ... | 169.275 | 4.800 | 174.075 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.003772 |
0.146207 | ... | ... | 167.275 | 4.800 | 172.075 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.003833 |
0.147335 | ... | ... | 165.275 | 4.800 | 170.075 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.003894 |
0.148455 | ... | ... | 163.275 | 4.800 | 168.075 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.003957 |
0.149565 | ... | ... | 161.275 | 4.800 | 166.075 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.00402 |
0.150667 | ... | ... | 159.275 | 4.800 | 164.075 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.004085 |
0.15176 | ... | ... | 157.275 | 4.800 | 162.075 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.006903 |
0.152845 | ... | ... | 155.275 | 4.800 | 160.075 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.007014 |
0.153923 | ... | ... | 153.275 | 4.800 | 158.075 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.007127 |
0.154992 | ... | ... | 151.275 | 4.800 | 156.075 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.007242 |
0.156054 | ... | ... | 149.275 | 4.800 | 154.075 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.007359 |
0.157108 | ... | ... | 147.275 | 4.800 | 152.075 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.007478 |
0.158155 | ... | ... | 145.275 | 4.800 | 150.075 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.007599 |
0.159194 | ... | ... | 143.275 | 4.800 | 148.075 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.007723 |
0.160227 | ... | ... | 141.275 | 4.800 | 146.075 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.013254 |
0.161253 | ... | ... | 139.275 | 4.800 | 144.075 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.013469 |
0.162271 | ... | ... | 137.275 | 4.800 | 142.075 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0.013688 |
0.163283 | ... | ... | 135.275 | 4.800 | 140.075 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.013911 |
0.164289 | ... | ... | 133.275 | 4.800 | 138.075 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.01414 |
0.165288 | ... | ... | 131.275 | 4.800 | 136.075 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0.014374 |
0.166281 | ... | ... | 129.275 | 4.800 | 134.075 | 172000 | 0.050 | 0 | 0.050 | ... | ... | 0.014614 |
0.167268 | ... | ... | 127.275 | 4.800 | 132.075 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0.014859 |
0.168248 | ... | ... | 125.275 | 4.800 | 130.075 | 176000 | 0.050 | 0 | 0.050 | ... | ... | 0.015109 |
0.169223 | ... | ... | 123.275 | 4.800 | 128.075 | 178000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.020682 |
0.170192 | ... | ... | 121.275 | 4.800 | 126.075 | 180000 | 0.075 | 0 | 0.075 | ... | ... | 0.021031 |
0.171155 | ... | ... | 119.275 | 4.800 | 124.075 | 182000 | 0.075 | 0 | 0.075 | ... | ... | 0.021388 |
0.172112 | ... | ... | 117.275 | 4.800 | 122.075 | 184000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.026744 |
0.173064 | ... | ... | 115.275 | 4.800 | 120.075 | 186000 | 0.100 | 0 | 0.100 | ... | ... | 0.0272 |
0.17401 | ... | ... | 113.275 | 4.800 | 118.075 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.027668 |
0.174951 | ... | ... | 111.275 | 4.800 | 116.075 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.028149 |
0.175887 | ... | ... | 109.275 | 4.800 | 114.075 | 192000 | 0.100 | 0 | 0.100 | ... | ... | 0.028642 |
0.176817 | ... | ... | 107.275 | 4.800 | 112.075 | 194000 | 0.100 | 0 | 0.100 | ... | ... | 0.029148 |
0.177743 | ... | ... | 105.275 | 4.800 | 110.075 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.029669 |
0.178663 | ... | ... | 103.275 | 4.800 | 108.075 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0.030203 |
0.179578 | ... | ... | 101.275 | 4.800 | 106.075 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0.035961 |
0.180489 | ... | ... | 99.275 | 4.800 | 104.075 | 202000 | 0.125 | 0 | 0.125 | ... | ... | 0.036617 |
0.181395 | ... | ... | 97.275 | 4.800 | 102.075 | 204000 | 0.125 | 0 | 0.125 | ... | ... | 0.037292 |
0.182296 | ... | ... | 95.275 | 4.800 | 100.075 | 206000 | 0.150 | 0 | 0.150 | ... | ... | 0.043075 |
0.183192 | ... | ... | 93.275 | 4.800 | 98.075 | 208000 | 0.150 | 0 | 0.150 | ... | ... | 0.043879 |
0.184084 | ... | ... | 91.275 | 4.800 | 96.075 | 210000 | 0.175 | 0 | 0.175 | ... | ... | 0.049644 |
0.184971 | ... | ... | 89.275 | 4.800 | 94.075 | 212000 | 0.175 | 0 | 0.175 | ... | ... | 0.050587 |
0.185854 | ... | ... | 87.275 | 4.800 | 92.075 | 214000 | 0.200 | 0 | 0.200 | ... | ... | 0.056384 |
0.186732 | ... | ... | 85.275 | 4.800 | 90.075 | 216000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.057475 |
0.187606 | ... | ... | 83.275 | 4.800 | 88.075 | 218000 | 0.225 | 0 | 0.225 | ... | ... | 0.063345 |
0.188475 | ... | ... | 81.275 | 4.800 | 86.075 | 220000 | 0.250 | 0 | 0.250 | ... | ... | 0.069199 |
0.188908 | ... | ... | 80.275 | 4.800 | 85.075 | 221000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.069882 |
0.189341 | ... | ... | 79.275 | 4.800 | 84.075 | 222000 | 0.275 | 0 | 0.275 | ... | ... | 0.075059 |
0.189772 | ... | ... | 78.275 | 4.800 | 83.075 | 223000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.075806 |
0.190202 | ... | ... | 77.275 | 4.800 | 82.075 | 224000 | 0.300 | 0 | 0.300 | ... | ... | 0.080944 |
0.190631 | ... | ... | 76.275 | 4.800 | 81.075 | 225000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.081758 |
0.191059 | ... | ... | 75.275 | 4.800 | 80.075 | 226000 | 0.325 | 0 | 0.325 | ... | ... | 0.086874 |
0.191486 | ... | ... | 74.275 | 4.800 | 79.075 | 227000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.087755 |
0.191912 | ... | ... | 73.275 | 4.800 | 78.075 | 228000 | 0.350 | 0 | 0.350 | ... | ... | 0.092863 |
0.192337 | ... | ... | 72.300 | 4.775 | 77.075 | 229000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.093814 |
0.192761 | ... | ... | 71.300 | 4.775 | 76.075 | 230000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.098925 |
0.195317 | ... | ... | 70.300 | 4.800 | 75.100 | 231000 | 0.375 | -0.050 | 0.425 | ... | ... | 0.09995 |
0.195773 | ... | ... | 69.325 | 4.775 | 74.100 | 232000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.105074 |
0.196229 | ... | ... | 68.325 | 4.775 | 73.100 | 233000 | 0.425 | -0.025 | 0.450 | ... | ... | 0.110166 |
0.19889 | ... | ... | 67.350 | 4.775 | 72.125 | 234000 | 0.450 | -0.025 | 0.475 | ... | ... | 0.115231 |
0.199381 | ... | ... | 66.375 | 4.750 | 71.125 | 235000 | 0.450 | -0.050 | 0.500 | ... | ... | 0.116449 |
0.202118 | ... | ... | 65.375 | 4.775 | 70.150 | 236000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.121554 |
0.202647 | ... | ... | 64.400 | 4.750 | 69.150 | 237000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.126647 |
0.205465 | ... | ... | 63.425 | 4.750 | 68.175 | 238000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.131733 |
0.208327 | ... | ... | 62.450 | 4.750 | 67.200 | 239000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.136819 |
0.211234 | ... | ... | 61.475 | 4.750 | 66.225 | 240000 | 0.575 | -0.050 | 0.625 | ... | ... | 0.141907 |
0.214188 | ... | ... | 60.500 | 4.750 | 65.250 | 241000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.147003 |
0.217191 | ... | ... | 59.525 | 4.750 | 64.275 | 242000 | 0.625 | -0.075 | 0.700 | ... | ... | 0.152112 |
0.220244 | ... | ... | 58.550 | 4.750 | 63.300 | 243000 | 0.675 | -0.050 | 0.725 | ... | ... | 0.160606 |
0.223348 | ... | ... | 57.600 | 4.725 | 62.325 | 244000 | 0.700 | -0.050 | 0.750 | ... | ... | 0.165708 |
0.226506 | ... | ... | 56.625 | 4.725 | 61.350 | 245000 | 0.725 | -0.075 | 0.800 | ... | ... | 0.170835 |
0.229718 | ... | ... | 55.650 | 4.725 | 60.375 | 246000 | 0.775 | -0.050 | 0.825 | ... | ... | 0.179171 |
0.235281 | ... | ... | 54.700 | 4.725 | 59.425 | 247000 | 0.800 | -0.075 | 0.875 | ... | ... | 0.184326 |
0.238613 | ... | ... | 53.750 | 4.700 | 58.450 | 248000 | 0.850 | -0.075 | 0.925 | ... | ... | 0.192568 |
0.244278 | ... | ... | 52.800 | 4.700 | 57.500 | 249000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.197771 |
0.247738 | ... | ... | 51.825 | 4.700 | 56.525 | 250000 | 0.925 | -0.075 | 1 | 1.050 | 0.925 | 0.205953 |
0.253515 | ... | ... | 50.875 | 4.700 | 55.575 | 251000 | 0.975 | -0.075 | 1.050 | ... | ... | 0.214079 |
0.259337 | ... | ... | 49.950 | 4.675 | 54.625 | 252000 | 1.025 | -0.075 | 1.100 | ... | ... | 0.22216 |
0.265208 | ... | ... | 49 | 4.675 | 53.675 | 253000 | 1.075 | -0.100 | 1.175 | ... | ... | 0.230204 |
0.271133 | ... | ... | 48.050 | 4.675 | 52.725 | 254000 | 1.125 | -0.100 | 1.225 | ... | ... | 0.238224 |
0.277112 | ... | ... | 47.125 | 4.650 | 51.775 | 255000 | 1.175 | -0.100 | 1.275 | ... | ... | 0.246224 |
0.285253 | ... | ... | 46.175 | 4.675 | 50.850 | 256000 | 1.225 | -0.125 | 1.350 | ... | ... | 0.254216 |
0.291332 | ... | ... | 45.250 | 4.650 | 49.900 | 257000 | 1.275 | -0.125 | 1.400 | ... | ... | 0.262205 |
0.299508 | ... | ... | 44.325 | 4.650 | 48.975 | 258000 | 1.350 | -0.125 | 1.475 | ... | ... | 0.27259 |
0.305697 | ... | ... | 43.400 | 4.625 | 48.025 | 259000 | 1.400 | -0.150 | 1.550 | ... | ... | 0.280547 |
0.31393 | ... | ... | 42.475 | 4.625 | 47.100 | 260000 | 1.475 | -0.150 | 1.625 | ... | ... | 0.290787 |
0.322173 | ... | ... | 41.575 | 4.600 | 46.175 | 261000 | 1.550 | -0.150 | 1.700 | ... | ... | 0.300936 |
0.330435 | ... | ... | 40.650 | 4.600 | 45.250 | 262000 | 1.625 | -0.150 | 1.775 | 1.675 | 1.675 | 0.311008 |
0.338722 | ... | ... | 39.750 | 4.575 | 44.325 | 263000 | 1.700 | -0.175 | 1.875 | ... | ... | 0.321016 |
0.348823 | ... | ... | 38.850 | 4.575 | 43.425 | 264000 | 1.775 | -0.200 | 1.975 | ... | ... | 0.33097 |
0.357136 | ... | ... | 37.950 | 4.550 | 42.500 | 265000 | 1.850 | -0.200 | 2.050 | ... | ... | 0.340884 |
0.367182 | ... | ... | 37.050 | 4.550 | 41.600 | 266000 | 1.950 | -0.200 | 2.150 | ... | ... | 0.352619 |
0.377188 | ... | ... | 36.175 | 4.525 | 40.700 | 267000 | 2.025 | -0.250 | 2.275 | ... | ... | 0.362424 |
0.387159 | ... | ... | 35.275 | 4.525 | 39.800 | 268000 | 2.125 | -0.250 | 2.375 | ... | ... | 0.373947 |
0.397105 | ... | ... | 34.400 | 4.500 | 38.900 | 269000 | 2.225 | -0.275 | 2.500 | ... | ... | 0.385353 |
0.408516 | ... | ... | 33.550 | 4.475 | 38.025 | 270000 | 2.350 | -0.275 | 2.625 | 2.575 | 2.375 | 0.398239 |
0.419812 | ... | ... | 32.675 | 4.475 | 37.150 | 271000 | 2.450 | -0.300 | 2.750 | ... | ... | 0.409388 |
0.431007 | 34.700 | 34.700 | 31.825 | 4.450 | 36.275 | 272000 | 2.575 | -0.300 | 2.875 | ... | ... | 0.421914 |
0.44211 | ... | ... | 30.975 | 4.425 | 35.400 | 273000 | 2.700 | -0.325 | 3.025 | ... | ... | 0.434253 |
0.453134 | ... | ... | 30.125 | 4.400 | 34.525 | 274000 | 2.825 | -0.350 | 3.175 | ... | ... | 0.446421 |
0.465286 | ... | ... | 29.300 | 4.375 | 33.675 | 275000 | 2.950 | -0.375 | 3.325 | ... | ... | 0.458435 |
0.477271 | ... | ... | 28.450 | 4.375 | 32.825 | 276000 | 3.100 | -0.375 | 3.475 | ... | ... | 0.471504 |
0.489099 | ... | ... | 27.650 | 4.325 | 31.975 | 277000 | 3.250 | -0.400 | 3.650 | ... | ... | 0.484323 |
0.501813 | ... | ... | 26.825 | 4.325 | 31.150 | 278000 | 3.400 | -0.425 | 3.825 | ... | ... | 0.496916 |
0.514283 | ... | ... | 26.025 | 4.300 | 30.325 | 279000 | 3.550 | -0.450 | 4 | ... | ... | 0.509294 |
0.526527 | 26.950 | 26.950 | 25.225 | 4.275 | 29.500 | 280000 | 3.725 | -0.475 | 4.200 | 4 | 4 | 0.522422 |
0.538558 | ... | ... | 24.425 | 4.250 | 28.675 | 281000 | 3.900 | -0.500 | 4.400 | ... | ... | 0.535251 |
0.551191 | ... | ... | 23.650 | 4.225 | 27.875 | 282000 | 4.075 | -0.525 | 4.600 | 4.250 | 4.250 | 0.547799 |
0.563529 | ... | ... | 22.875 | 4.200 | 27.075 | 283000 | 4.275 | -0.550 | 4.825 | ... | ... | 0.560851 |
0.575587 | ... | ... | 22.125 | 4.150 | 26.275 | 284000 | 4.475 | -0.575 | 5.050 | 4.575 | 4.550 | 0.573542 |
0.588019 | ... | ... | 21.375 | 4.125 | 25.500 | 285000 | 4.675 | -0.625 | 5.300 | 4.950 | 4.950 | 0.585891 |
0.600093 | ... | ... | 20.625 | 4.100 | 24.725 | 286000 | 4.900 | -0.650 | 5.550 | 5.275 | 5.275 | 0.598514 |
0.611824 | ... | ... | 19.900 | 4.050 | 23.950 | 287000 | 5.100 | -0.700 | 5.800 | ... | ... | 0.610169 |
0.623715 | ... | ... | 19.175 | 4.025 | 23.200 | 288000 | 5.350 | -0.700 | 6.050 | ... | ... | 0.622527 |
0.635188 | ... | ... | 18.450 | 4 | 22.450 | 289000 | 5.575 | -0.775 | 6.350 | ... | ... | 0.633945 |
0.646256 | ... | ... | 17.750 | 3.950 | 21.700 | 290000 | 5.825 | -0.800 | 6.625 | 6.075 | 6.075 | 0.645393 |
0.657283 | ... | ... | 17.075 | 3.900 | 20.975 | 291000 | 6.100 | -0.825 | 6.925 | ... | ... | 0.656743 |
0.66815 | ... | ... | 16.400 | 3.875 | 20.275 | 292000 | 6.375 | -0.850 | 7.225 | 6.900 | 6.400 | 0.667558 |
0.678193 | ... | ... | 15.725 | 3.825 | 19.550 | 293000 | 6.650 | -0.900 | 7.550 | ... | ... | 0.677848 |
0.688009 | ... | ... | 15.075 | 3.775 | 18.850 | 294000 | 6.925 | -0.975 | 7.900 | 7 | 7 | 0.687622 |
0.697493 | ... | ... | 14.450 | 3.725 | 18.175 | 295000 | 7.225 | -1.025 | 8.250 | 8.100 | 8.100 | 0.697088 |
0.706373 | ... | ... | 13.825 | 3.675 | 17.500 | 296000 | 7.550 | -1.050 | 8.600 | 8.150 | 8.125 | 0.706143 |
0.714653 | 15.750 | 15.750 | 13.200 | 3.625 | 16.825 | 297000 | 7.875 | -1.100 | 8.975 | ... | ... | 0.714553 |
0.722441 | 15 | 15 | 12.600 | 3.575 | 16.175 | 298000 | 8.200 | -1.175 | 9.375 | ... | ... | 0.72232 |
0.729566 | ... | ... | 12.025 | 3.500 | 15.525 | 299000 | 8.550 | -1.225 | 9.775 | ... | ... | 0.729526 |
0.736082 | ... | ... | 11.450 | 3.450 | 14.900 | 300000 | 8.900 | -1.300 | 10.200 | 9.450 | 9.100 | 0.736029 |
0.741917 | 13.275 | 13.275 | 10.900 | 3.400 | 14.300 | 301000 | 9.275 | -1.350 | 10.625 | 10.500 | 10.500 | 0.741865 |
0.746981 | ... | ... | 10.350 | 3.350 | 13.700 | 302000 | 9.675 | -1.400 | 11.075 | 10.150 | 10.150 | 0.746966 |
0.751263 | ... | ... | 9.825 | 3.275 | 13.100 | 303000 | 10.075 | -1.450 | 11.525 | ... | ... | 0.751264 |
0.754747 | ... | ... | 9.325 | 3.200 | 12.525 | 304000 | 10.475 | -1.525 | 12 | 10.950 | 10.950 | 0.754746 |
0.757389 | ... | ... | 8.825 | 3.125 | 11.950 | 305000 | 10.900 | -1.600 | 12.500 | 11.300 | 10.750 | 0.757388 |
0.759152 | 11.400 | 11.400 | 8.350 | 3.075 | 11.425 | 306000 | 11.350 | -1.675 | 13.025 | 11.150 | 11.150 | 0.759152 |
0.760016 | ... | ... | 7.900 | 2.975 | 10.875 | 307000 | 11.800 | -1.750 | 13.550 | ... | ... | 0.760014 |
0.759945 | ... | ... | 7.450 | 2.900 | 10.350 | 308000 | 12.250 | -1.825 | 14.075 | ... | ... | 0.759946 |
0.758922 | ... | ... | 7.025 | 2.825 | 9.850 | 309000 | 12.750 | -1.900 | 14.650 | ... | ... | 0.758934 |
0.756916 | 9.300 | 8.100 | 6.600 | 2.750 | 9.350 | 310000 | 13.225 | -2 | 15.225 | ... | ... | 0.75693 |
0.753927 | ... | ... | 6.225 | 2.650 | 8.875 | 311000 | 13.750 | -2.075 | 15.825 | ... | ... | 0.75398 |
0.74997 | ... | ... | 5.850 | 2.575 | 8.425 | 312000 | 14.275 | -2.150 | 16.425 | ... | ... | 0.750023 |
0.744973 | ... | ... | 5.475 | 2.500 | 7.975 | 313000 | 14.825 | -2.225 | 17.050 | ... | ... | 0.745111 |
0.739016 | ... | ... | 5.150 | 2.400 | 7.550 | 314000 | 15.375 | -2.325 | 17.700 | ... | ... | 0.73915 |
0.732147 | ... | ... | 4.825 | 2.325 | 7.150 | 315000 | 15.950 | -2.425 | 18.375 | ... | ... | 0.732256 |
0.724214 | ... | ... | 4.500 | 2.250 | 6.750 | 316000 | 16.550 | -2.500 | 19.050 | ... | ... | 0.724489 |
0.715423 | ... | ... | 4.225 | 2.150 | 6.375 | 317000 | 17.150 | -2.600 | 19.750 | ... | ... | 0.715661 |
0.705536 | 4.425 | 4.425 | 3.950 | 2.050 | 6 | 318000 | 17.775 | -2.675 | 20.450 | ... | ... | 0.706027 |
0.694864 | ... | ... | 3.675 | 1.975 | 5.650 | 319000 | 18.425 | -2.775 | 21.200 | ... | ... | 0.69569 |
0.683521 | 5.300 | 4.050 | 3.450 | 1.875 | 5.325 | 320000 | 19.075 | -2.875 | 21.950 | ... | ... | 0.684322 |
0.671114 | ... | ... | 3.200 | 1.800 | 5 | 321000 | 19.750 | -2.950 | 22.700 | ... | ... | 0.672372 |
0.658166 | ... | ... | 3 | 1.700 | 4.700 | 322000 | 20.425 | -3.050 | 23.475 | ... | ... | 0.659389 |
0.644148 | ... | ... | 2.800 | 1.600 | 4.400 | 323000 | 21.125 | -3.150 | 24.275 | ... | ... | 0.645974 |
0.629754 | 3.400 | 3.300 | 2.600 | 1.525 | 4.125 | 324000 | 21.850 | -3.225 | 25.075 | ... | ... | 0.6323 |
0.615174 | ... | ... | 2.425 | 1.450 | 3.875 | 325000 | 22.575 | -3.300 | 25.875 | ... | ... | 0.617705 |
0.59964 | ... | ... | 2.275 | 1.350 | 3.625 | 326000 | 23.325 | -3.400 | 26.725 | ... | ... | 0.603065 |
0.584154 | ... | ... | 2.125 | 1.275 | 3.400 | 327000 | 24.075 | -3.475 | 27.550 | ... | ... | 0.587552 |
0.568953 | ... | ... | 1.975 | 1.225 | 3.200 | 328000 | 24.850 | -3.550 | 28.400 | ... | ... | 0.572247 |
0.553 | ... | ... | 1.850 | 1.150 | 3 | 329000 | 25.650 | -3.625 | 29.275 | ... | ... | 0.557393 |
0.53622 | ... | ... | 1.725 | 1.075 | 2.800 | 330000 | 26.450 | -3.675 | 30.125 | ... | ... | 0.541887 |
0.520077 | ... | ... | 1.600 | 1.025 | 2.625 | 331000 | 27.275 | -3.750 | 31.025 | ... | ... | 0.527144 |
0.503208 | ... | ... | 1.500 | 0.950 | 2.450 | 332000 | 28.100 | -3.800 | 31.900 | ... | ... | 0.511863 |
0.487334 | ... | ... | 1.400 | 0.900 | 2.300 | 333000 | 28.925 | -3.875 | 32.800 | ... | ... | 0.495992 |
0.470851 | ... | ... | 1.300 | 0.850 | 2.150 | 334000 | 29.775 | -3.925 | 33.700 | ... | ... | 0.481292 |
0.455757 | ... | ... | 1.225 | 0.800 | 2.025 | 335000 | 30.625 | -3.975 | 34.600 | ... | ... | 0.466138 |
0.440208 | ... | ... | 1.125 | 0.775 | 1.900 | 336000 | 31.500 | -4.025 | 35.525 | ... | ... | 0.452525 |
0.424146 | ... | ... | 1.050 | 0.725 | 1.775 | 337000 | 32.375 | -4.075 | 36.450 | ... | ... | 0.438612 |
0.407515 | ... | ... | 1 | 0.650 | 1.650 | 338000 | 33.250 | -4.125 | 37.375 | ... | ... | 0.424361 |
0.392883 | ... | ... | 0.925 | 0.625 | 1.550 | 339000 | 34.125 | -4.175 | 38.300 | ... | ... | 0.409739 |
0.377859 | ... | ... | 0.875 | 0.575 | 1.450 | 340000 | 35.025 | -4.225 | 39.250 | ... | ... | 0.397214 |
0.365304 | ... | ... | 0.800 | 0.575 | 1.375 | 341000 | 35.950 | -4.225 | 40.175 | ... | ... | 0.387069 |
0.34953 | ... | ... | 0.750 | 0.525 | 1.275 | 342000 | 36.850 | -4.275 | 41.125 | ... | ... | 0.374234 |
0.336425 | ... | ... | 0.700 | 0.500 | 1.200 | 343000 | 37.775 | -4.300 | 42.075 | ... | ... | 0.363936 |
0.323062 | ... | ... | 0.650 | 0.475 | 1.125 | 344000 | 38.675 | -4.350 | 43.025 | ... | ... | 0.350709 |
0.3094 | ... | ... | 0.625 | 0.425 | 1.050 | 345000 | 39.625 | -4.375 | 44 | ... | ... | 0.343159 |
0.299036 | ... | ... | 0.575 | 0.425 | 1 | 346000 | 40.550 | -4.400 | 44.950 | ... | ... | 0.332652 |
0.284835 | ... | ... | 0.525 | 0.400 | 0.925 | 347000 | 41.475 | -4.450 | 45.925 | ... | ... | 0.322045 |
0.274165 | ... | ... | 0.500 | 0.375 | 0.875 | 348000 | 42.425 | -4.475 | 46.900 | ... | ... | 0.314548 |
0.263369 | ... | ... | 0.475 | 0.350 | 0.825 | 349000 | 43.375 | -4.475 | 47.850 | ... | ... | 0.30709 |
0.252423 | ... | ... | 0.450 | 0.325 | 0.775 | 350000 | 44.325 | -4.500 | 48.825 | ... | ... | 0.299661 |
0.241302 | ... | ... | 0.425 | 0.300 | 0.725 | 351000 | 45.275 | -4.550 | 49.825 | ... | ... | 0.29226 |
0.229979 | ... | ... | 0.400 | 0.275 | 0.675 | 352000 | 46.225 | -4.575 | 50.800 | ... | ... | 0.284877 |
0.223098 | ... | ... | 0.375 | 0.275 | 0.650 | 353000 | 47.200 | -4.575 | 51.775 | ... | ... | 0.280981 |
0.211472 | ... | ... | 0.350 | 0.250 | 0.600 | 354000 | 48.150 | -4.625 | 52.775 | ... | ... | 0.273684 |
0.204529 | ... | ... | 0.325 | 0.250 | 0.575 | 355000 | 49.125 | -4.625 | 53.750 | ... | ... | 0.269936 |
0.192504 | ... | ... | 0.300 | 0.225 | 0.525 | 356000 | 50.100 | -4.650 | 54.750 | ... | ... | 0.266259 |
0.185443 | ... | ... | 0.300 | 0.200 | 0.500 | 357000 | 51.075 | -4.650 | 55.725 | ... | ... | 0.262651 |
0.178358 | ... | ... | 0.275 | 0.200 | 0.475 | 358000 | 52.050 | -4.675 | 56.725 | ... | ... | 0.259108 |
0.171237 | ... | ... | 0.250 | 0.200 | 0.450 | 359000 | 53.025 | -4.700 | 57.725 | ... | ... | 0.255627 |
0.16407 | ... | ... | 0.250 | 0.175 | 0.425 | 360000 | 54 | -4.725 | 58.725 | ... | ... | 0.252207 |
0.156844 | ... | ... | 0.225 | 0.175 | 0.400 | 361000 | 55 | -4.725 | 59.725 | ... | ... | 0.252361 |
0.149547 | ... | ... | 0.225 | 0.150 | 0.375 | 362000 | 55.975 | -4.750 | 60.725 | ... | ... | 0.249059 |
0.142164 | ... | ... | 0.200 | 0.150 | 0.350 | 363000 | 56.975 | -4.750 | 61.725 | ... | ... | 0.249278 |
0.140873 | ... | ... | 0.200 | 0.150 | 0.350 | 364000 | 57.950 | -4.775 | 62.725 | ... | ... | 0.246088 |
0.133465 | ... | ... | 0.200 | 0.125 | 0.325 | 365000 | 58.950 | -4.775 | 63.725 | ... | ... | 0.246365 |
0.125935 | ... | ... | 0.175 | 0.125 | 0.300 | 366000 | 59.950 | -4.775 | 64.725 | ... | ... | 0.246643 |
0.124826 | ... | ... | 0.175 | 0.125 | 0.300 | 367000 | 60.925 | -4.800 | 65.725 | ... | ... | 0.243606 |
0.117225 | ... | ... | 0.175 | 0.100 | 0.275 | 368000 | 61.925 | -4.800 | 66.725 | ... | ... | 0.243936 |
0.116215 | ... | ... | 0.150 | 0.125 | 0.275 | 369000 | 62.925 | -4.800 | 67.725 | ... | ... | 0.244265 |
0.108517 | ... | ... | 0.150 | 0.100 | 0.250 | 370000 | 63.925 | -4.800 | 68.725 | ... | ... | 0.244593 |
0.107601 | ... | ... | 0.150 | 0.100 | 0.250 | 371000 | 64.925 | -4.800 | 69.725 | ... | ... | 0.244921 |
0.099771 | ... | ... | 0.150 | 0.075 | 0.225 | 372000 | 65.925 | -4.800 | 70.725 | ... | ... | 0.245249 |
0.098946 | ... | ... | 0.125 | 0.100 | 0.225 | 373000 | 66.925 | -4.800 | 71.725 | ... | ... | 0.245576 |
0.09814 | ... | ... | 0.125 | 0.100 | 0.225 | 374000 | 67.925 | -4.800 | 72.725 | ... | ... | 0.245902 |
0.090206 | ... | ... | ... | ... | 0.200 | 375000 | 68.925 | ... | ... | ... | ... | 0.246228 |
0.089484 | ... | ... | 0.125 | 0.075 | 0.200 | 376000 | 69.925 | -4.800 | 74.725 | ... | ... | 0.246554 |
0.080691 | ... | ... | 0.125 | 0.050 | 0.175 | 378000 | 71.925 | -4.800 | 76.725 | ... | ... | 0.247204 |
0.079453 | ... | ... | 0.100 | 0.075 | 0.175 | 380000 | 73.925 | -4.800 | 78.725 | ... | ... | 0.247851 |
0.070612 | ... | ... | 0.100 | 0.050 | 0.150 | 382000 | 75.925 | -4.800 | 80.725 | ... | ... | 0.248497 |
0.069572 | ... | ... | 0.100 | 0.050 | 0.150 | 384000 | 77.925 | -4.800 | 82.725 | ... | ... | 0.249141 |
0.060591 | ... | ... | 0.075 | 0.050 | 0.125 | 386000 | 79.925 | -4.800 | 84.725 | ... | ... | 0.249784 |
0.059731 | ... | ... | 0.075 | 0.050 | 0.125 | 388000 | 81.925 | -4.800 | 86.725 | ... | ... | 0.250424 |
0.058905 | ... | ... | 0.075 | 0.050 | 0.125 | 390000 | 83.925 | -4.800 | 88.725 | ... | ... | 0.251063 |
0.058112 | ... | ... | 0.075 | 0.050 | 0.125 | 392000 | 85.925 | -4.800 | 90.725 | ... | ... | 0.2517 |
0.049129 | ... | ... | 0.075 | 0.025 | 0.100 | 394000 | 87.925 | -4.800 | 92.725 | ... | ... | 0.252335 |
0.048487 | ... | ... | 0.075 | 0.025 | 0.100 | 396000 | 89.925 | -4.800 | 94.725 | ... | ... | 0.252968 |
0.047867 | ... | ... | 0.050 | 0.050 | 0.100 | 398000 | 91.925 | -4.800 | 96.725 | ... | ... | 0.2536 |
0.047271 | ... | ... | 0.050 | 0.050 | 0.100 | 400000 | 93.925 | -4.800 | 98.725 | ... | ... | 0.25423 |
0.046697 | ... | ... | 0.050 | 0.050 | 0.100 | 402000 | 95.925 | -4.800 | 100.725 | ... | ... | 0.254858 |
0.046142 | ... | ... | 0.050 | 0.050 | 0.100 | 404000 | 97.925 | -4.800 | 102.725 | ... | ... | 0.255485 |
0.037176 | ... | ... | 0.050 | 0.025 | 0.075 | 406000 | 99.925 | -4.800 | 104.725 | ... | ... | 0.25611 |
0.036744 | ... | ... | 0.050 | 0.025 | 0.075 | 408000 | 101.925 | -4.800 | 106.725 | ... | ... | 0.256733 |
0.036327 | ... | ... | 0.050 | 0.025 | 0.075 | 410000 | 103.925 | -4.800 | 108.725 | ... | ... | 0.257355 |
0.035923 | ... | ... | 0.050 | 0.025 | 0.075 | 412000 | 105.925 | -4.800 | 110.725 | ... | ... | 0.257974 |
0.035533 | ... | ... | 0.050 | 0.025 | 0.075 | 414000 | 107.925 | -4.800 | 112.725 | ... | ... | 0.258593 |
0.035154 | ... | ... | 0.050 | 0.025 | 0.075 | 416000 | 109.925 | -4.800 | 114.725 | ... | ... | 0.259209 |
0.025884 | ... | ... | 0.050 | 0 | 0.050 | 418000 | 111.925 | -4.800 | 116.725 | ... | ... | 0.259824 |
0.025612 | ... | ... | 0.025 | 0.025 | 0.050 | 420000 | 113.925 | -4.800 | 118.725 | ... | ... | 0.260438 |
0.025348 | ... | ... | 0.025 | 0.025 | 0.050 | 422000 | 115.925 | -4.800 | 120.725 | ... | ... | 0.26105 |
0.025092 | ... | ... | 0.025 | 0.025 | 0.050 | 424000 | 117.925 | -4.800 | 122.725 | ... | ... | 0.26166 |
0.024844 | ... | ... | 0.025 | 0.025 | 0.050 | 426000 | 119.925 | -4.800 | 124.725 | ... | ... | 0.262269 |
0.024602 | ... | ... | 0.025 | 0.025 | 0.050 | 428000 | 121.925 | -4.800 | 126.725 | ... | ... | 0.262876 |
0.024368 | ... | ... | 0.025 | 0.025 | 0.050 | 430000 | 123.925 | -4.800 | 128.725 | ... | ... | 0.263481 |
0.024138 | ... | ... | 0.025 | 0.025 | 0.050 | 432000 | 125.925 | -4.800 | 130.725 | ... | ... | 0.264085 |
0.023914 | ... | ... | 0.025 | 0.025 | 0.050 | 434000 | 127.925 | -4.800 | 132.725 | ... | ... | 0.264688 |
0.014065 | ... | ... | 0.025 | 0 | 0.025 | 436000 | 129.925 | -4.800 | 134.725 | ... | ... | 0.265289 |
0.013935 | ... | ... | 0.025 | 0 | 0.025 | 438000 | 131.925 | -4.800 | 136.725 | ... | ... | 0.265888 |
0.013807 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 133.925 | -4.800 | 138.725 | ... | ... | 0.266486 |
0.013683 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 135.925 | -4.800 | 140.725 | ... | ... | 0.267083 |
0.013562 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 137.925 | -4.800 | 142.725 | ... | ... | 0.267677 |
0.013444 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 139.925 | -4.800 | 144.725 | ... | ... | 0.268271 |
0.01333 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 141.925 | -4.800 | 146.725 | ... | ... | 0.268863 |
0.013218 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 143.925 | -4.800 | 148.725 | ... | ... | 0.269453 |
0.013109 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 145.925 | -4.800 | 150.725 | ... | ... | 0.270042 |
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.