Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.139417 | ... | ... | 184.075 | 0.825 | 184.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.003477 |
0.140605 | ... | ... | 182.075 | 0.825 | 182.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.003532 |
0.141783 | ... | ... | 180.075 | 0.825 | 180.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.003589 |
0.142951 | ... | ... | 178.075 | 0.825 | 178.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.003646 |
0.144109 | ... | ... | 176.075 | 0.825 | 176.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.003704 |
0.145258 | ... | ... | 174.075 | 0.825 | 174.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.003764 |
0.146397 | ... | ... | 172.075 | 0.825 | 172.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.003824 |
0.147527 | ... | ... | 170.075 | 0.825 | 170.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.003885 |
0.148647 | ... | ... | 168.075 | 0.825 | 168.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.003947 |
0.149759 | ... | ... | 166.075 | 0.825 | 166.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.004011 |
0.150863 | ... | ... | 164.075 | 0.825 | 164.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.004075 |
0.151958 | ... | ... | 162.075 | 0.825 | 162.900 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.006887 |
0.153045 | ... | ... | 160.075 | 0.825 | 160.900 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.006997 |
0.154123 | ... | ... | 158.075 | 0.825 | 158.900 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.007109 |
0.155194 | ... | ... | 156.075 | 0.825 | 156.900 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.007223 |
0.156257 | ... | ... | 154.075 | 0.825 | 154.900 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.007339 |
0.157313 | ... | ... | 152.075 | 0.825 | 152.900 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.007458 |
0.158362 | ... | ... | 150.075 | 0.825 | 150.900 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.007578 |
0.159403 | ... | ... | 148.075 | 0.825 | 148.900 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.007701 |
0.160437 | ... | ... | 146.075 | 0.825 | 146.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.013218 |
0.161464 | ... | ... | 144.075 | 0.825 | 144.900 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.013431 |
0.162484 | ... | ... | 142.075 | 0.825 | 142.900 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0.013648 |
0.163498 | ... | ... | 140.075 | 0.825 | 140.900 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.013871 |
0.164505 | ... | ... | 138.075 | 0.825 | 138.900 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.014098 |
0.165505 | ... | ... | 136.075 | 0.825 | 136.900 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0.01433 |
0.1665 | ... | ... | 134.075 | 0.825 | 134.900 | 172000 | 0.050 | 0 | 0.050 | ... | ... | 0.014568 |
0.167488 | ... | ... | 132.075 | 0.825 | 132.900 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0.014811 |
0.16847 | ... | ... | 130.075 | 0.825 | 130.900 | 176000 | 0.050 | 0 | 0.050 | ... | ... | 0.01506 |
0.169446 | ... | ... | 128.075 | 0.825 | 128.900 | 178000 | 0.075 | 0 | 0.075 | ... | ... | 0.020615 |
0.170416 | ... | ... | 126.075 | 0.825 | 126.900 | 180000 | 0.075 | 0 | 0.075 | ... | ... | 0.020961 |
0.171381 | ... | ... | 124.075 | 0.825 | 124.900 | 182000 | 0.075 | 0 | 0.075 | ... | ... | 0.021316 |
0.172339 | ... | ... | 122.075 | 0.825 | 122.900 | 184000 | 0.100 | 0 | 0.100 | ... | ... | 0.026653 |
0.173293 | ... | ... | 120.075 | 0.825 | 120.900 | 186000 | 0.100 | 0 | 0.100 | ... | ... | 0.027106 |
0.17424 | ... | ... | 118.075 | 0.825 | 118.900 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.02757 |
0.175182 | ... | ... | 116.075 | 0.825 | 116.900 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.028047 |
0.17612 | ... | ... | 114.075 | 0.825 | 114.900 | 192000 | 0.100 | 0 | 0.100 | ... | ... | 0.028536 |
0.177051 | ... | ... | 112.075 | 0.825 | 112.900 | 194000 | 0.100 | 0 | 0.100 | ... | ... | 0.029038 |
0.177978 | ... | ... | 110.075 | 0.825 | 110.900 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.029554 |
0.178899 | ... | ... | 108.075 | 0.825 | 108.900 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0.030083 |
0.179816 | ... | ... | 106.075 | 0.825 | 106.900 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0.035817 |
0.180728 | ... | ... | 104.075 | 0.825 | 104.900 | 202000 | 0.125 | 0 | 0.125 | ... | ... | 0.036467 |
0.181635 | ... | ... | 102.075 | 0.825 | 102.900 | 204000 | 0.125 | 0 | 0.125 | ... | ... | 0.037135 |
0.182537 | ... | ... | 100.075 | 0.825 | 100.900 | 206000 | 0.150 | 0 | 0.150 | ... | ... | 0.042893 |
0.183435 | ... | ... | 98.075 | 0.825 | 98.900 | 208000 | 0.150 | 0 | 0.150 | ... | ... | 0.043689 |
0.184328 | ... | ... | 96.075 | 0.825 | 96.900 | 210000 | 0.175 | 0 | 0.175 | ... | ... | 0.049427 |
0.185216 | ... | ... | 94.075 | 0.825 | 94.900 | 212000 | 0.175 | 0 | 0.175 | ... | ... | 0.050359 |
0.1861 | ... | ... | 92.075 | 0.825 | 92.900 | 214000 | 0.200 | 0 | 0.200 | ... | ... | 0.056127 |
0.18698 | ... | ... | 90.075 | 0.825 | 90.900 | 216000 | 0.225 | 0.025 | 0.200 | ... | ... | 0.061848 |
0.187855 | ... | ... | 88.075 | 0.825 | 88.900 | 218000 | 0.225 | 0 | 0.225 | ... | ... | 0.063045 |
0.188726 | ... | ... | 86.075 | 0.825 | 86.900 | 220000 | 0.250 | 0 | 0.250 | ... | ... | 0.068865 |
0.18916 | ... | ... | 85.075 | 0.825 | 85.900 | 221000 | 0.275 | 0.025 | 0.250 | ... | ... | 0.073965 |
0.189592 | ... | ... | 84.075 | 0.825 | 84.900 | 222000 | 0.275 | 0 | 0.275 | ... | ... | 0.07469 |
0.190024 | ... | ... | 83.075 | 0.825 | 83.900 | 223000 | 0.275 | 0 | 0.275 | ... | ... | 0.075429 |
0.190455 | ... | ... | 82.075 | 0.825 | 82.900 | 224000 | 0.300 | 0 | 0.300 | ... | ... | 0.08054 |
0.190885 | ... | ... | 81.075 | 0.825 | 81.900 | 225000 | 0.300 | 0 | 0.300 | ... | ... | 0.081343 |
0.191313 | ... | ... | 80.075 | 0.825 | 80.900 | 226000 | 0.325 | 0 | 0.325 | ... | ... | 0.086432 |
0.191741 | ... | ... | 79.075 | 0.825 | 79.900 | 227000 | 0.325 | 0 | 0.325 | ... | ... | 0.087302 |
0.192168 | ... | ... | 78.075 | 0.825 | 78.900 | 228000 | 0.350 | 0 | 0.350 | ... | ... | 0.092381 |
0.192593 | ... | ... | 77.075 | 0.825 | 77.900 | 229000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.097408 |
0.195099 | ... | ... | 76.075 | 0.850 | 76.925 | 230000 | 0.375 | 0 | 0.375 | ... | ... | 0.098401 |
0.195554 | ... | ... | 75.100 | 0.825 | 75.925 | 231000 | 0.400 | 0.025 | 0.375 | ... | ... | 0.10344 |
0.19601 | ... | ... | 74.100 | 0.825 | 74.925 | 232000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.108444 |
0.198616 | ... | ... | 73.100 | 0.850 | 73.950 | 233000 | 0.425 | 0 | 0.425 | ... | ... | 0.109566 |
0.199105 | ... | ... | 72.125 | 0.825 | 72.950 | 234000 | 0.450 | 0 | 0.450 | ... | ... | 0.1146 |
0.199595 | ... | ... | 71.125 | 0.825 | 71.950 | 235000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.119614 |
0.202309 | ... | ... | 70.150 | 0.825 | 70.975 | 236000 | 0.500 | 0.025 | 0.475 | ... | ... | 0.124615 |
0.205064 | ... | ... | 69.150 | 0.850 | 70 | 237000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.129607 |
0.20563 | ... | ... | 68.175 | 0.825 | 69 | 238000 | 0.550 | 0.025 | 0.525 | ... | ... | 0.134597 |
0.208466 | ... | ... | 67.200 | 0.825 | 68.025 | 239000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.139588 |
0.211346 | ... | ... | 66.225 | 0.825 | 67.050 | 240000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.144585 |
0.214273 | ... | ... | 65.250 | 0.825 | 66.075 | 241000 | 0.625 | 0.025 | 0.600 | ... | ... | 0.149593 |
0.217247 | ... | ... | 64.275 | 0.825 | 65.100 | 242000 | 0.650 | 0.025 | 0.625 | ... | ... | 0.154615 |
0.22027 | ... | ... | 63.300 | 0.825 | 64.125 | 243000 | 0.675 | 0 | 0.675 | ... | ... | 0.159654 |
0.223343 | ... | ... | 62.325 | 0.825 | 63.150 | 244000 | 0.725 | 0.025 | 0.700 | ... | ... | 0.167958 |
0.226468 | ... | ... | 61.350 | 0.825 | 62.175 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | 0.173005 |
0.231914 | ... | ... | 60.375 | 0.850 | 61.225 | 246000 | 0.775 | 0 | 0.775 | ... | ... | 0.178083 |
0.235153 | ... | ... | 59.425 | 0.825 | 60.250 | 247000 | 0.825 | 0.025 | 0.800 | ... | ... | 0.186264 |
0.240694 | ... | ... | 58.450 | 0.850 | 59.300 | 248000 | 0.850 | 0 | 0.850 | ... | ... | 0.191378 |
0.244054 | ... | ... | 57.500 | 0.825 | 58.325 | 249000 | 0.900 | 0.025 | 0.875 | ... | ... | 0.199487 |
0.2497 | ... | ... | 56.525 | 0.850 | 57.375 | 250000 | 0.950 | 0.025 | 0.925 | ... | ... | 0.207531 |
0.255388 | ... | ... | 55.575 | 0.850 | 56.425 | 251000 | 1 | 0.025 | 0.975 | ... | ... | 0.215523 |
0.261123 | ... | ... | 54.625 | 0.850 | 55.475 | 252000 | 1.025 | 0 | 1.025 | ... | ... | 0.220744 |
0.266906 | ... | ... | 53.675 | 0.850 | 54.525 | 253000 | 1.075 | 0 | 1.075 | ... | ... | 0.228726 |
0.272741 | ... | ... | 52.725 | 0.850 | 53.575 | 254000 | 1.125 | 0 | 1.125 | ... | ... | 0.236682 |
0.278629 | ... | ... | 51.775 | 0.850 | 52.625 | 255000 | 1.175 | 0 | 1.175 | ... | ... | 0.244617 |
0.284574 | ... | ... | 50.850 | 0.825 | 51.675 | 256000 | 1.250 | 0.025 | 1.225 | ... | ... | 0.25503 |
0.290581 | ... | ... | 49.900 | 0.825 | 50.725 | 257000 | 1.300 | 0.025 | 1.275 | ... | ... | 0.262898 |
0.298668 | ... | ... | 48.975 | 0.825 | 49.800 | 258000 | 1.350 | 0 | 1.350 | ... | ... | 0.270772 |
0.306756 | ... | ... | 48.025 | 0.850 | 48.875 | 259000 | 1.425 | 0.025 | 1.400 | ... | ... | 0.28096 |
0.312922 | ... | ... | 47.100 | 0.825 | 47.925 | 260000 | 1.475 | 0 | 1.475 | 1.500 | 1.500 | 0.288819 |
0.321072 | ... | ... | 46.175 | 0.825 | 47 | 261000 | 1.550 | 0 | 1.550 | ... | ... | 0.298889 |
0.329239 | ... | ... | 45.250 | 0.825 | 46.075 | 262000 | 1.625 | 0 | 1.625 | ... | ... | 0.308878 |
0.339242 | ... | ... | 44.325 | 0.850 | 45.175 | 263000 | 1.700 | 0 | 1.700 | ... | ... | 0.318804 |
0.347421 | ... | ... | 43.425 | 0.825 | 44.250 | 264000 | 1.775 | 0 | 1.775 | 1.700 | 1.700 | 0.328673 |
0.355635 | ... | ... | 42.500 | 0.825 | 43.325 | 265000 | 1.875 | 0.025 | 1.850 | ... | ... | 0.34041 |
0.365571 | ... | ... | 41.600 | 0.825 | 42.425 | 266000 | 1.950 | 0 | 1.950 | ... | ... | 0.350146 |
0.375464 | ... | ... | 40.700 | 0.825 | 41.525 | 267000 | 2.050 | 0.025 | 2.025 | ... | ... | 0.361645 |
0.385325 | ... | ... | 39.800 | 0.825 | 40.625 | 268000 | 2.150 | 0.025 | 2.125 | ... | ... | 0.373007 |
0.395156 | ... | ... | 38.900 | 0.825 | 39.725 | 269000 | 2.250 | 0.025 | 2.225 | ... | ... | 0.384256 |
0.406449 | ... | ... | 38.025 | 0.825 | 38.850 | 270000 | 2.350 | 0 | 2.350 | ... | ... | 0.395398 |
0.417624 | ... | ... | 37.150 | 0.825 | 37.975 | 271000 | 2.450 | 0 | 2.450 | ... | ... | 0.406454 |
0.428701 | ... | ... | 36.275 | 0.825 | 37.100 | 272000 | 2.575 | 0 | 2.575 | ... | ... | 0.418885 |
0.439685 | ... | ... | 35.400 | 0.825 | 36.225 | 273000 | 2.700 | 0 | 2.700 | ... | ... | 0.431132 |
0.450591 | ... | ... | 34.525 | 0.825 | 35.350 | 274000 | 2.825 | 0 | 2.825 | 2.975 | 2.975 | 0.443205 |
0.462623 | ... | ... | 33.675 | 0.825 | 34.500 | 275000 | 2.950 | 0 | 2.950 | 2.900 | 2.900 | 0.455127 |
0.474491 | ... | ... | 32.825 | 0.825 | 33.650 | 276000 | 3.100 | 0 | 3.100 | ... | ... | 0.468105 |
0.486204 | ... | ... | 31.975 | 0.825 | 32.800 | 277000 | 3.250 | 0 | 3.250 | ... | ... | 0.480839 |
0.497776 | ... | ... | 31.150 | 0.800 | 31.950 | 278000 | 3.400 | 0 | 3.400 | ... | ... | 0.493344 |
0.510194 | ... | ... | 30.325 | 0.800 | 31.125 | 279000 | 3.550 | 0 | 3.550 | ... | ... | 0.505637 |
0.522388 | ... | ... | 29.500 | 0.800 | 30.300 | 280000 | 3.725 | 0 | 3.725 | ... | ... | 0.51869 |
0.535234 | ... | ... | 28.675 | 0.825 | 29.500 | 281000 | 3.900 | 0 | 3.900 | ... | ... | 0.531445 |
0.546967 | ... | ... | 27.875 | 0.800 | 28.675 | 282000 | 4.075 | 0 | 4.075 | ... | ... | 0.543925 |
0.559271 | ... | ... | 27.075 | 0.800 | 27.875 | 283000 | 4.275 | 0 | 4.275 | ... | ... | 0.556921 |
0.572003 | ... | ... | 26.275 | 0.825 | 27.100 | 284000 | 4.450 | -0.025 | 4.475 | ... | ... | 0.568838 |
0.583717 | ... | ... | 25.500 | 0.800 | 26.300 | 285000 | 4.675 | 0 | 4.675 | ... | ... | 0.581865 |
0.595784 | ... | ... | 24.725 | 0.800 | 25.525 | 286000 | 4.875 | -0.025 | 4.900 | ... | ... | 0.593847 |
0.608067 | ... | ... | 23.950 | 0.825 | 24.775 | 287000 | 5.100 | 0 | 5.100 | ... | ... | 0.606087 |
0.619423 | ... | ... | 23.200 | 0.800 | 24 | 288000 | 5.325 | -0.025 | 5.350 | ... | ... | 0.617932 |
0.630925 | ... | ... | 22.450 | 0.800 | 23.250 | 289000 | 5.575 | 0 | 5.575 | ... | ... | 0.629866 |
0.642446 | ... | ... | 21.700 | 0.825 | 22.525 | 290000 | 5.825 | 0 | 5.825 | 6.100 | 5.875 | 0.641338 |
0.653495 | ... | ... | 20.975 | 0.825 | 21.800 | 291000 | 6.100 | 0 | 6.100 | ... | ... | 0.652741 |
0.664084 | ... | ... | 20.275 | 0.800 | 21.075 | 292000 | 6.350 | -0.025 | 6.375 | ... | ... | 0.663288 |
0.674511 | ... | ... | 19.550 | 0.825 | 20.375 | 293000 | 6.650 | 0 | 6.650 | ... | ... | 0.673997 |
0.684417 | ... | ... | 18.850 | 0.825 | 19.675 | 294000 | 6.925 | 0 | 6.925 | ... | ... | 0.683875 |
0.693808 | ... | ... | 18.175 | 0.800 | 18.975 | 295000 | 7.225 | 0 | 7.225 | ... | ... | 0.693479 |
0.702872 | ... | ... | 17.500 | 0.800 | 18.300 | 296000 | 7.550 | 0 | 7.550 | 7.900 | 7.900 | 0.702711 |
0.711514 | ... | ... | 16.825 | 0.825 | 17.650 | 297000 | 7.875 | 0 | 7.875 | ... | ... | 0.711324 |
0.719525 | ... | ... | 16.175 | 0.825 | 17 | 298000 | 8.200 | 0 | 8.200 | ... | ... | 0.719323 |
0.726906 | ... | ... | 15.525 | 0.825 | 16.350 | 299000 | 8.550 | 0 | 8.550 | ... | ... | 0.726809 |
0.733729 | ... | ... | 14.900 | 0.825 | 15.725 | 300000 | 8.900 | 0 | 8.900 | 9.325 | 9.250 | 0.733627 |
0.73987 | ... | ... | 14.300 | 0.800 | 15.100 | 301000 | 9.275 | 0 | 9.275 | ... | ... | 0.73983 |
0.745357 | ... | ... | 13.700 | 0.800 | 14.500 | 302000 | 9.675 | 0 | 9.675 | 9.950 | 9.950 | 0.745354 |
0.750109 | ... | ... | 13.100 | 0.800 | 13.900 | 303000 | 10.050 | -0.025 | 10.075 | ... | ... | 0.750099 |
0.754125 | ... | ... | 12.525 | 0.800 | 13.325 | 304000 | 10.475 | 0 | 10.475 | ... | ... | 0.754127 |
0.757358 | ... | ... | 11.950 | 0.825 | 12.775 | 305000 | 10.900 | 0 | 10.900 | ... | ... | 0.757358 |
0.759778 | ... | ... | 11.425 | 0.800 | 12.225 | 306000 | 11.325 | -0.025 | 11.350 | 12 | 10.925 | 0.75978 |
0.761368 | ... | ... | 10.875 | 0.800 | 11.675 | 307000 | 11.775 | -0.025 | 11.800 | ... | ... | 0.761368 |
0.7621 | ... | ... | 10.350 | 0.800 | 11.150 | 308000 | 12.225 | -0.025 | 12.250 | 12.375 | 12.375 | 0.7621 |
0.761957 | ... | ... | 9.850 | 0.800 | 10.650 | 309000 | 12.725 | -0.025 | 12.750 | ... | ... | 0.761958 |
0.76092 | 9.550 | 9.500 | 9.350 | 0.800 | 10.150 | 310000 | 13.200 | -0.025 | 13.225 | ... | ... | 0.760919 |
0.758958 | 8.150 | 8.150 | 8.875 | 0.775 | 9.650 | 311000 | 13.700 | -0.050 | 13.750 | ... | ... | 0.758975 |
0.756121 | ... | ... | 8.425 | 0.775 | 9.200 | 312000 | 14.225 | -0.050 | 14.275 | ... | ... | 0.756131 |
0.752284 | ... | ... | 7.975 | 0.750 | 8.725 | 313000 | 14.750 | -0.075 | 14.825 | ... | ... | 0.752342 |
0.747615 | 7.500 | 7.200 | 7.550 | 0.750 | 8.300 | 314000 | 15.300 | -0.075 | 15.375 | ... | ... | 0.74766 |
0.741984 | ... | ... | 7.150 | 0.725 | 7.875 | 315000 | 15.875 | -0.075 | 15.950 | ... | ... | 0.742124 |
0.735508 | ... | ... | 6.750 | 0.725 | 7.475 | 316000 | 16.450 | -0.100 | 16.550 | ... | ... | 0.735627 |
0.728047 | ... | ... | 6.375 | 0.700 | 7.075 | 317000 | 17.050 | -0.100 | 17.150 | ... | ... | 0.728323 |
0.719793 | ... | ... | 6 | 0.700 | 6.700 | 318000 | 17.650 | -0.125 | 17.775 | ... | ... | 0.72004 |
0.71053 | ... | ... | 5.650 | 0.675 | 6.325 | 319000 | 18.275 | -0.150 | 18.425 | ... | ... | 0.711015 |
0.70055 | ... | ... | 5.325 | 0.650 | 5.975 | 320000 | 18.925 | -0.150 | 19.075 | ... | ... | 0.701346 |
0.689959 | ... | ... | 5 | 0.650 | 5.650 | 321000 | 19.575 | -0.175 | 19.750 | ... | ... | 0.690736 |
0.678398 | ... | ... | 4.700 | 0.625 | 5.325 | 322000 | 20.250 | -0.175 | 20.425 | ... | ... | 0.679597 |
0.666354 | ... | ... | 4.400 | 0.625 | 5.025 | 323000 | 20.925 | -0.200 | 21.125 | ... | ... | 0.667524 |
0.653971 | ... | ... | 4.125 | 0.625 | 4.750 | 324000 | 21.625 | -0.225 | 21.850 | ... | ... | 0.655068 |
0.640716 | ... | ... | 3.875 | 0.600 | 4.475 | 325000 | 22.350 | -0.225 | 22.575 | ... | ... | 0.642385 |
0.626523 | ... | ... | 3.625 | 0.575 | 4.200 | 326000 | 23.075 | -0.250 | 23.325 | ... | ... | 0.628884 |
0.612193 | ... | ... | 3.400 | 0.550 | 3.950 | 327000 | 23.825 | -0.250 | 24.075 | ... | ... | 0.615357 |
0.597927 | ... | ... | 3.200 | 0.525 | 3.725 | 328000 | 24.575 | -0.275 | 24.850 | ... | ... | 0.601066 |
0.582876 | ... | ... | 3 | 0.500 | 3.500 | 329000 | 25.350 | -0.300 | 25.650 | ... | ... | 0.586979 |
0.56814 | ... | ... | 2.800 | 0.500 | 3.300 | 330000 | 26.125 | -0.325 | 26.450 | ... | ... | 0.572198 |
0.552696 | ... | ... | 2.625 | 0.475 | 3.100 | 331000 | 26.925 | -0.350 | 27.275 | ... | ... | 0.557886 |
0.537851 | ... | ... | 2.450 | 0.475 | 2.925 | 332000 | 27.725 | -0.375 | 28.100 | ... | ... | 0.542967 |
0.522393 | ... | ... | 2.300 | 0.450 | 2.750 | 333000 | 28.550 | -0.375 | 28.925 | ... | ... | 0.528808 |
0.507853 | ... | ... | 2.150 | 0.450 | 2.600 | 334000 | 29.375 | -0.400 | 29.775 | ... | ... | 0.514151 |
0.491119 | ... | ... | 2.025 | 0.400 | 2.425 | 335000 | 30.225 | -0.400 | 30.625 | ... | ... | 0.500564 |
0.477235 | ... | ... | 1.900 | 0.400 | 2.300 | 336000 | 31.075 | -0.425 | 31.500 | ... | ... | 0.486607 |
0.461059 | ... | ... | 1.775 | 0.375 | 2.150 | 337000 | 31.925 | -0.450 | 32.375 | ... | ... | 0.47224 |
0.446287 | ... | ... | 1.650 | 0.375 | 2.025 | 338000 | 32.800 | -0.450 | 33.250 | ... | ... | 0.459343 |
0.433231 | ... | ... | 1.550 | 0.375 | 1.925 | 339000 | 33.675 | -0.450 | 34.125 | ... | ... | 0.446179 |
0.41764 | ... | ... | 1.450 | 0.350 | 1.800 | 340000 | 34.550 | -0.475 | 35.025 | ... | ... | 0.43272 |
0.403922 | ... | ... | 1.375 | 0.325 | 1.700 | 341000 | 35.450 | -0.500 | 35.950 | ... | ... | 0.421145 |
0.389879 | ... | ... | 1.275 | 0.325 | 1.600 | 342000 | 36.350 | -0.500 | 36.850 | ... | ... | 0.40942 |
0.375473 | ... | ... | 1.200 | 0.300 | 1.500 | 343000 | 37.250 | -0.525 | 37.775 | ... | ... | 0.397532 |
0.363458 | ... | ... | 1.125 | 0.300 | 1.425 | 344000 | 38.150 | -0.525 | 38.675 | ... | ... | 0.385457 |
0.351262 | ... | ... | 1.050 | 0.300 | 1.350 | 345000 | 39.075 | -0.550 | 39.625 | ... | ... | 0.375746 |
0.338856 | ... | ... | 1 | 0.275 | 1.275 | 346000 | 39.975 | -0.575 | 40.550 | ... | ... | 0.363346 |
0.326218 | ... | ... | 0.925 | 0.275 | 1.200 | 347000 | 40.900 | -0.575 | 41.475 | ... | ... | 0.353461 |
0.313314 | ... | ... | 0.875 | 0.250 | 1.125 | 348000 | 41.850 | -0.575 | 42.425 | ... | ... | 0.346314 |
0.300108 | ... | ... | 0.825 | 0.225 | 1.050 | 349000 | 42.775 | -0.600 | 43.375 | ... | ... | 0.336368 |
0.29015 | ... | ... | 0.775 | 0.225 | 1 | 350000 | 43.700 | -0.625 | 44.325 | ... | ... | 0.326335 |
0.2801 | ... | ... | 0.725 | 0.225 | 0.950 | 351000 | 44.650 | -0.625 | 45.275 | ... | ... | 0.319236 |
0.266119 | ... | ... | 0.675 | 0.200 | 0.875 | 352000 | 45.600 | -0.625 | 46.225 | ... | ... | 0.312172 |
0.255705 | ... | ... | 0.650 | 0.175 | 0.825 | 353000 | 46.550 | -0.650 | 47.200 | ... | ... | 0.305138 |
0.249231 | ... | ... | 0.600 | 0.200 | 0.800 | 354000 | 47.500 | -0.650 | 48.150 | ... | ... | 0.298127 |
0.238633 | ... | ... | 0.575 | 0.175 | 0.750 | 355000 | 48.450 | -0.675 | 49.125 | ... | ... | 0.291136 |
0.227843 | ... | ... | 0.525 | 0.175 | 0.700 | 356000 | 49.425 | -0.675 | 50.100 | ... | ... | 0.287415 |
0.221318 | ... | ... | 0.500 | 0.175 | 0.675 | 357000 | 50.375 | -0.700 | 51.075 | ... | ... | 0.280505 |
0.210239 | ... | ... | 0.475 | 0.150 | 0.625 | 358000 | 51.350 | -0.700 | 52.050 | ... | ... | 0.276919 |
0.20365 | ... | ... | 0.450 | 0.150 | 0.600 | 359000 | 52.300 | -0.725 | 53.025 | ... | ... | 0.270075 |
0.192198 | ... | ... | 0.425 | 0.125 | 0.550 | 360000 | 53.275 | -0.725 | 54 | ... | ... | 0.266613 |
0.185494 | ... | ... | 0.400 | 0.125 | 0.525 | 361000 | 54.250 | -0.750 | 55 | ... | ... | 0.263211 |
0.178766 | ... | ... | 0.375 | 0.125 | 0.500 | 362000 | 55.225 | -0.750 | 55.975 | ... | ... | 0.259866 |
0.172003 | ... | ... | 0.350 | 0.125 | 0.475 | 363000 | 56.200 | -0.775 | 56.975 | ... | ... | 0.256578 |
0.165197 | ... | ... | 0.350 | 0.100 | 0.450 | 364000 | 57.200 | -0.750 | 57.950 | ... | ... | 0.256691 |
0.158338 | ... | ... | 0.325 | 0.100 | 0.425 | 365000 | 58.175 | -0.775 | 58.950 | ... | ... | 0.253512 |
0.151415 | ... | ... | 0.300 | 0.100 | 0.400 | 366000 | 59.150 | -0.800 | 59.950 | ... | ... | 0.250384 |
0.144415 | ... | ... | 0.300 | 0.075 | 0.375 | 367000 | 60.150 | -0.775 | 60.925 | ... | ... | 0.250612 |
0.137326 | ... | ... | 0.275 | 0.075 | 0.350 | 368000 | 61.125 | -0.800 | 61.925 | ... | ... | 0.247582 |
0.136162 | ... | ... | 0.275 | 0.075 | 0.350 | 369000 | 62.125 | -0.800 | 62.925 | ... | ... | 0.247863 |
0.129034 | ... | ... | 0.250 | 0.075 | 0.325 | 370000 | 63.125 | -0.800 | 63.925 | ... | ... | 0.248144 |
0.121782 | ... | ... | 0.250 | 0.050 | 0.300 | 371000 | 64.100 | -0.825 | 64.925 | ... | ... | 0.245253 |
0.120778 | ... | ... | 0.225 | 0.075 | 0.300 | 372000 | 65.100 | -0.825 | 65.925 | ... | ... | 0.245581 |
0.113447 | ... | ... | 0.225 | 0.050 | 0.275 | 373000 | 66.100 | -0.825 | 66.925 | ... | ... | 0.245909 |
0.112532 | ... | ... | 0.225 | 0.050 | 0.275 | 374000 | 67.100 | -0.825 | 67.925 | ... | ... | 0.246236 |
0.105093 | ... | ... | 0.200 | 0.050 | 0.250 | 375000 | 68.100 | -0.825 | 68.925 | ... | ... | 0.246562 |
0.104262 | ... | ... | 0.200 | 0.050 | 0.250 | 376000 | 69.100 | -0.825 | 69.925 | ... | ... | 0.246889 |
0.103449 | ... | ... | ... | ... | 0.250 | 377000 | 70.100 | ... | ... | ... | ... | 0.247214 |
0.095934 | ... | ... | 0.175 | 0.050 | 0.225 | 378000 | 71.100 | -0.825 | 71.925 | ... | ... | 0.247539 |
0.0952 | ... | ... | ... | ... | 0.225 | 379000 | 72.100 | ... | ... | ... | ... | 0.247864 |
0.08751 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 73.100 | -0.825 | 73.925 | ... | ... | 0.248188 |
0.086851 | ... | ... | ... | ... | 0.200 | 381000 | 74.100 | ... | ... | ... | ... | 0.248512 |
0.086206 | ... | ... | 0.150 | 0.050 | 0.200 | 382000 | 75.100 | -0.825 | 75.925 | ... | ... | 0.248835 |
0.077782 | ... | ... | 0.150 | 0.025 | 0.175 | 384000 | 77.100 | -0.825 | 77.925 | ... | ... | 0.24948 |
0.076671 | ... | ... | 0.125 | 0.050 | 0.175 | 386000 | 79.100 | -0.825 | 79.925 | ... | ... | 0.250123 |
0.068172 | ... | ... | 0.125 | 0.025 | 0.150 | 388000 | 81.100 | -0.825 | 81.925 | ... | ... | 0.250764 |
0.067234 | ... | ... | 0.125 | 0.025 | 0.150 | 390000 | 83.100 | -0.825 | 83.925 | ... | ... | 0.251404 |
0.066332 | ... | ... | 0.125 | 0.025 | 0.150 | 392000 | 85.100 | -0.825 | 85.925 | ... | ... | 0.252042 |
0.057798 | ... | ... | 0.100 | 0.025 | 0.125 | 394000 | 87.100 | -0.825 | 87.925 | ... | ... | 0.252678 |
0.057049 | ... | ... | 0.100 | 0.025 | 0.125 | 396000 | 89.100 | -0.825 | 89.925 | ... | ... | 0.253312 |
0.056328 | ... | ... | 0.100 | 0.025 | 0.125 | 398000 | 91.100 | -0.825 | 91.925 | ... | ... | 0.253945 |
0.055633 | ... | ... | 0.100 | 0.025 | 0.125 | 400000 | 93.100 | -0.825 | 93.925 | ... | ... | 0.254576 |
0.047042 | ... | ... | 0.100 | 0 | 0.100 | 402000 | 95.100 | -0.825 | 95.925 | ... | ... | 0.255205 |
0.046478 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 97.100 | -0.825 | 97.925 | ... | ... | 0.255833 |
0.045933 | ... | ... | 0.075 | 0.025 | 0.100 | 406000 | 99.100 | -0.825 | 99.925 | ... | ... | 0.256458 |
0.045406 | ... | ... | 0.075 | 0.025 | 0.100 | 408000 | 101.100 | -0.825 | 101.925 | ... | ... | 0.257083 |
0.044896 | ... | ... | 0.075 | 0.025 | 0.100 | 410000 | 103.100 | -0.825 | 103.925 | ... | ... | 0.257705 |
0.036173 | ... | ... | 0.075 | 0 | 0.075 | 412000 | 105.100 | -0.825 | 105.925 | ... | ... | 0.258326 |
0.035776 | ... | ... | 0.075 | 0 | 0.075 | 414000 | 107.100 | -0.825 | 107.925 | ... | ... | 0.258945 |
0.035391 | ... | ... | 0.075 | 0 | 0.075 | 416000 | 109.100 | -0.825 | 109.925 | ... | ... | 0.259562 |
0.035017 | ... | ... | 0.050 | 0.025 | 0.075 | 418000 | 111.100 | -0.825 | 111.925 | ... | ... | 0.260178 |
0.034653 | ... | ... | 0.050 | 0.025 | 0.075 | 420000 | 113.100 | -0.825 | 113.925 | ... | ... | 0.260793 |
0.0343 | ... | ... | 0.050 | 0.025 | 0.075 | 422000 | 115.100 | -0.825 | 115.925 | ... | ... | 0.261406 |
0.025255 | ... | ... | 0.050 | 0 | 0.050 | 424000 | 117.100 | -0.825 | 117.925 | ... | ... | 0.262017 |
0.025003 | ... | ... | 0.050 | 0 | 0.050 | 426000 | 119.100 | -0.825 | 119.925 | ... | ... | 0.262626 |
0.024758 | ... | ... | 0.050 | 0 | 0.050 | 428000 | 121.100 | -0.825 | 121.925 | ... | ... | 0.263234 |
0.02452 | ... | ... | 0.050 | 0 | 0.050 | 430000 | 123.100 | -0.825 | 123.925 | ... | ... | 0.263841 |
0.024287 | ... | ... | 0.050 | 0 | 0.050 | 432000 | 125.100 | -0.825 | 125.925 | ... | ... | 0.264446 |
0.024061 | ... | ... | 0.050 | 0 | 0.050 | 434000 | 127.100 | -0.825 | 127.925 | ... | ... | 0.265049 |
0.02384 | ... | ... | 0.025 | 0.025 | 0.050 | 436000 | 129.100 | -0.825 | 129.925 | ... | ... | 0.265651 |
0.023625 | ... | ... | 0.025 | 0.025 | 0.050 | 438000 | 131.100 | -0.825 | 131.925 | ... | ... | 0.266251 |
0.023416 | ... | ... | 0.025 | 0.025 | 0.050 | 440000 | 133.100 | -0.825 | 133.925 | ... | ... | 0.26685 |
0.013765 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 135.100 | -0.825 | 135.925 | ... | ... | 0.267447 |
0.013642 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 137.100 | -0.825 | 137.925 | ... | ... | 0.268043 |
0.013523 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 139.100 | -0.825 | 139.925 | ... | ... | 0.268637 |
0.013407 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 141.100 | -0.825 | 141.925 | ... | ... | 0.26923 |
0.013293 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 143.100 | -0.825 | 143.925 | ... | ... | 0.269822 |
0.013183 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 145.100 | -0.825 | 145.925 | ... | ... | 0.270412 |
0.013075 | ... | ... | ... | ... | 0.025 | 454000 | 147.100 | ... | ... | ... | ... | 0.271 |
0.012971 | ... | ... | ... | ... | 0.025 | 456000 | 149.100 | ... | ... | ... | ... | 0.271587 |
0.012869 | ... | ... | ... | ... | 0.025 | 458000 | 151.100 | ... | ... | ... | ... | 0.272173 |
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.