Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.14793 | ... | ... | 179.275 | 4.800 | 184.075 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.003487 |
0.149298 | ... | ... | 177.275 | 4.800 | 182.075 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.003543 |
0.150658 | ... | ... | 175.275 | 4.800 | 180.075 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.0036 |
0.152011 | ... | ... | 173.275 | 4.800 | 178.075 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.003658 |
0.153358 | ... | ... | 171.275 | 4.800 | 176.075 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.003716 |
0.154698 | ... | ... | 169.275 | 4.800 | 174.075 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.003776 |
0.156032 | ... | ... | 167.275 | 4.800 | 172.075 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.003837 |
0.157361 | ... | ... | 165.275 | 4.800 | 170.075 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.003899 |
0.158685 | ... | ... | 163.275 | 4.800 | 168.075 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.003961 |
0.160003 | ... | ... | 161.275 | 4.800 | 166.075 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.004025 |
0.161318 | ... | ... | 159.275 | 4.800 | 164.075 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.00409 |
0.162628 | ... | ... | 157.275 | 4.800 | 162.075 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.006911 |
0.163934 | ... | ... | 155.275 | 4.800 | 160.075 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.007022 |
0.165236 | ... | ... | 153.275 | 4.800 | 158.075 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.007135 |
0.166536 | ... | ... | 151.275 | 4.800 | 156.075 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.007251 |
0.167833 | ... | ... | 149.275 | 4.800 | 154.075 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.007368 |
0.169127 | ... | ... | 147.275 | 4.800 | 152.075 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.007487 |
0.17042 | ... | ... | 145.275 | 4.800 | 150.075 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.007609 |
0.171711 | ... | ... | 143.275 | 4.800 | 148.075 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.007733 |
0.173 | ... | ... | 141.275 | 4.800 | 146.075 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.013271 |
0.174289 | ... | ... | 139.275 | 4.800 | 144.075 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.013486 |
0.175577 | ... | ... | 137.275 | 4.800 | 142.075 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0.013706 |
0.176865 | ... | ... | 135.275 | 4.800 | 140.075 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.01393 |
0.178154 | ... | ... | 133.275 | 4.800 | 138.075 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.01416 |
0.179443 | ... | ... | 131.275 | 4.800 | 136.075 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0.014394 |
0.180734 | ... | ... | 129.275 | 4.800 | 134.075 | 172000 | 0.050 | 0 | 0.050 | ... | ... | 0.014635 |
0.182026 | ... | ... | 127.275 | 4.800 | 132.075 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0.01488 |
0.18332 | ... | ... | 125.275 | 4.800 | 130.075 | 176000 | 0.050 | 0 | 0.050 | ... | ... | 0.015132 |
0.184617 | ... | ... | 123.275 | 4.800 | 128.075 | 178000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.020713 |
0.185917 | ... | ... | 121.275 | 4.800 | 126.075 | 180000 | 0.075 | 0 | 0.075 | ... | ... | 0.021063 |
0.187221 | ... | ... | 119.275 | 4.800 | 124.075 | 182000 | 0.075 | 0 | 0.075 | ... | ... | 0.021421 |
0.188529 | ... | ... | 117.275 | 4.800 | 122.075 | 184000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.026785 |
0.189842 | ... | ... | 115.275 | 4.800 | 120.075 | 186000 | 0.100 | 0 | 0.100 | ... | ... | 0.027243 |
0.19116 | ... | ... | 113.275 | 4.800 | 118.075 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.027713 |
0.192484 | ... | ... | 111.275 | 4.800 | 116.075 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.028195 |
0.193815 | ... | ... | 109.275 | 4.800 | 114.075 | 192000 | 0.100 | 0 | 0.100 | ... | ... | 0.02869 |
0.195153 | ... | ... | 107.275 | 4.800 | 112.075 | 194000 | 0.100 | 0 | 0.100 | ... | ... | 0.029199 |
0.1965 | ... | ... | 105.275 | 4.800 | 110.075 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.029721 |
0.197855 | ... | ... | 103.275 | 4.800 | 108.075 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0.030257 |
0.19922 | ... | ... | 101.275 | 4.800 | 106.075 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0.036027 |
0.200596 | ... | ... | 99.275 | 4.800 | 104.075 | 202000 | 0.125 | 0 | 0.125 | ... | ... | 0.036686 |
0.201983 | ... | ... | 97.275 | 4.800 | 102.075 | 204000 | 0.125 | 0 | 0.125 | ... | ... | 0.037364 |
0.203383 | ... | ... | 95.275 | 4.800 | 100.075 | 206000 | 0.150 | 0 | 0.150 | ... | ... | 0.043158 |
0.204797 | ... | ... | 93.275 | 4.800 | 98.075 | 208000 | 0.150 | 0 | 0.150 | ... | ... | 0.043967 |
0.206225 | ... | ... | 91.275 | 4.800 | 96.075 | 210000 | 0.175 | 0 | 0.175 | ... | ... | 0.049744 |
0.20767 | ... | ... | 89.275 | 4.800 | 94.075 | 212000 | 0.175 | 0 | 0.175 | ... | ... | 0.050691 |
0.209131 | ... | ... | 87.275 | 4.800 | 92.075 | 214000 | 0.200 | 0 | 0.200 | ... | ... | 0.056502 |
0.210612 | ... | ... | 85.275 | 4.800 | 90.075 | 216000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.057599 |
0.212113 | ... | ... | 83.275 | 4.800 | 88.075 | 218000 | 0.225 | 0 | 0.225 | ... | ... | 0.063483 |
0.213636 | ... | ... | 81.275 | 4.800 | 86.075 | 220000 | 0.250 | 0 | 0.250 | ... | ... | 0.069352 |
0.214407 | ... | ... | 80.275 | 4.800 | 85.075 | 221000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.070039 |
0.215183 | ... | ... | 79.275 | 4.800 | 84.075 | 222000 | 0.275 | 0 | 0.275 | ... | ... | 0.075228 |
0.215966 | ... | ... | 78.275 | 4.800 | 83.075 | 223000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.075979 |
0.216756 | ... | ... | 77.275 | 4.800 | 82.075 | 224000 | 0.300 | 0 | 0.300 | ... | ... | 0.08113 |
0.217553 | ... | ... | 76.275 | 4.800 | 81.075 | 225000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.081948 |
0.218357 | ... | ... | 75.275 | 4.800 | 80.075 | 226000 | 0.325 | 0 | 0.325 | ... | ... | 0.087077 |
0.219169 | ... | ... | 74.275 | 4.800 | 79.075 | 227000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.087963 |
0.219988 | ... | ... | 73.275 | 4.800 | 78.075 | 228000 | 0.350 | 0 | 0.350 | ... | ... | 0.093084 |
0.220816 | ... | ... | 72.300 | 4.775 | 77.075 | 229000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.094041 |
0.221653 | ... | ... | 71.300 | 4.775 | 76.075 | 230000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.099165 |
0.224279 | ... | ... | 70.300 | 4.800 | 75.100 | 231000 | 0.375 | -0.050 | 0.425 | ... | ... | 0.100197 |
0.225157 | ... | ... | 69.325 | 4.775 | 74.100 | 232000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.105336 |
0.226046 | ... | ... | 68.325 | 4.775 | 73.100 | 233000 | 0.425 | -0.025 | 0.450 | ... | ... | 0.110441 |
0.228779 | ... | ... | 67.350 | 4.775 | 72.125 | 234000 | 0.450 | -0.025 | 0.475 | ... | ... | 0.115522 |
0.229715 | ... | ... | 66.375 | 4.750 | 71.125 | 235000 | 0.450 | -0.050 | 0.500 | ... | ... | 0.116747 |
0.232527 | ... | ... | 65.375 | 4.775 | 70.150 | 236000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.121868 |
0.233513 | ... | ... | 64.400 | 4.750 | 69.150 | 237000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.126977 |
0.236407 | ... | ... | 63.425 | 4.750 | 68.175 | 238000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.132079 |
0.239346 | ... | ... | 62.450 | 4.750 | 67.200 | 239000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.137181 |
0.24233 | ... | ... | 61.475 | 4.750 | 66.225 | 240000 | 0.575 | -0.050 | 0.625 | ... | ... | 0.142286 |
0.245362 | ... | ... | 60.500 | 4.750 | 65.250 | 241000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.1474 |
0.248444 | ... | ... | 59.525 | 4.750 | 64.275 | 242000 | 0.625 | -0.075 | 0.700 | ... | ... | 0.152526 |
0.251577 | ... | ... | 58.550 | 4.750 | 63.300 | 243000 | 0.675 | -0.050 | 0.725 | ... | ... | 0.161045 |
0.254761 | ... | ... | 57.600 | 4.725 | 62.325 | 244000 | 0.700 | -0.050 | 0.750 | ... | ... | 0.166165 |
0.258 | ... | ... | 56.625 | 4.725 | 61.350 | 245000 | 0.725 | -0.075 | 0.800 | ... | ... | 0.171312 |
0.261294 | ... | ... | 55.650 | 4.725 | 60.375 | 246000 | 0.775 | -0.050 | 0.825 | ... | ... | 0.179673 |
0.266552 | ... | ... | 54.700 | 4.725 | 59.425 | 247000 | 0.800 | -0.075 | 0.875 | ... | ... | 0.184848 |
0.269966 | ... | ... | 53.750 | 4.700 | 58.450 | 248000 | 0.850 | -0.075 | 0.925 | ... | ... | 0.193116 |
0.275334 | ... | ... | 52.800 | 4.700 | 57.500 | 249000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.198341 |
0.278876 | ... | ... | 51.825 | 4.700 | 56.525 | 250000 | 0.925 | -0.075 | 1 | 1.050 | 0.925 | 0.206551 |
0.284363 | ... | ... | 50.875 | 4.700 | 55.575 | 251000 | 0.975 | -0.075 | 1.050 | ... | ... | 0.214704 |
0.289903 | ... | ... | 49.950 | 4.675 | 54.625 | 252000 | 1.025 | -0.075 | 1.100 | ... | ... | 0.222813 |
0.295499 | ... | ... | 49 | 4.675 | 53.675 | 253000 | 1.075 | -0.100 | 1.175 | ... | ... | 0.230886 |
0.301153 | ... | ... | 48.050 | 4.675 | 52.725 | 254000 | 1.125 | -0.100 | 1.225 | ... | ... | 0.238935 |
0.306868 | ... | ... | 47.125 | 4.650 | 51.775 | 255000 | 1.175 | -0.100 | 1.275 | ... | ... | 0.246965 |
0.314421 | ... | ... | 46.175 | 4.675 | 50.850 | 256000 | 1.225 | -0.125 | 1.350 | ... | ... | 0.254989 |
0.320249 | ... | ... | 45.250 | 4.650 | 49.900 | 257000 | 1.275 | -0.125 | 1.400 | ... | ... | 0.263009 |
0.327871 | ... | ... | 44.325 | 4.650 | 48.975 | 258000 | 1.350 | -0.125 | 1.475 | ... | ... | 0.27343 |
0.333825 | ... | ... | 43.400 | 4.625 | 48.025 | 259000 | 1.400 | -0.150 | 1.550 | ... | ... | 0.281419 |
0.341527 | ... | ... | 42.475 | 4.625 | 47.100 | 260000 | 1.475 | -0.150 | 1.625 | ... | ... | 0.291697 |
0.34926 | ... | ... | 41.575 | 4.600 | 46.175 | 261000 | 1.550 | -0.150 | 1.700 | ... | ... | 0.301883 |
0.357028 | ... | ... | 40.650 | 4.600 | 45.250 | 262000 | 1.625 | -0.150 | 1.775 | 1.675 | 1.675 | 0.311993 |
0.364831 | ... | ... | 39.750 | 4.575 | 44.325 | 263000 | 1.700 | -0.175 | 1.875 | ... | ... | 0.322039 |
0.374213 | ... | ... | 38.850 | 4.575 | 43.425 | 264000 | 1.700 | -0.075 | 1.775 | 1.700 | 1.700 | 0.325972 |
0.382076 | ... | ... | 37.950 | 4.550 | 42.500 | 265000 | 1.850 | -0.200 | 2.050 | ... | ... | 0.341985 |
0.39145 | ... | ... | 37.050 | 4.550 | 41.600 | 266000 | 1.950 | -0.200 | 2.150 | ... | ... | 0.353763 |
0.40081 | ... | ... | 36.175 | 4.525 | 40.700 | 267000 | 2.025 | -0.250 | 2.275 | ... | ... | 0.363609 |
0.410158 | ... | ... | 35.275 | 4.525 | 39.800 | 268000 | 2.125 | -0.250 | 2.375 | ... | ... | 0.375175 |
0.419503 | ... | ... | 34.400 | 4.500 | 38.900 | 269000 | 2.225 | -0.275 | 2.500 | ... | ... | 0.386624 |
0.430139 | ... | ... | 33.550 | 4.475 | 38.025 | 270000 | 2.350 | -0.275 | 2.625 | 2.575 | 2.375 | 0.399553 |
0.440695 | ... | ... | 32.675 | 4.475 | 37.150 | 271000 | 2.450 | -0.300 | 2.750 | ... | ... | 0.410745 |
0.451183 | 34.700 | 34.700 | 31.825 | 4.450 | 36.275 | 272000 | 2.575 | -0.300 | 2.875 | ... | ... | 0.423316 |
0.461605 | ... | ... | 30.975 | 4.425 | 35.400 | 273000 | 2.700 | -0.325 | 3.025 | ... | ... | 0.435697 |
0.471975 | ... | ... | 30.125 | 4.400 | 34.525 | 274000 | 2.975 | 0.150 | 2.825 | 2.975 | 2.975 | 0.455597 |
0.483349 | ... | ... | 29.300 | 4.375 | 33.675 | 275000 | 2.900 | -0.050 | 2.950 | 2.900 | 2.900 | 0.45743 |
0.494593 | ... | ... | 28.450 | 4.375 | 32.825 | 276000 | 3.100 | -0.375 | 3.475 | ... | ... | 0.473077 |
0.50571 | ... | ... | 27.650 | 4.325 | 31.975 | 277000 | 3.250 | -0.400 | 3.650 | ... | ... | 0.485937 |
0.517622 | ... | ... | 26.825 | 4.325 | 31.150 | 278000 | 3.400 | -0.425 | 3.825 | ... | ... | 0.49857 |
0.529329 | ... | ... | 26.025 | 4.300 | 30.325 | 279000 | 3.550 | -0.450 | 4 | ... | ... | 0.510987 |
0.540848 | 26.950 | 26.950 | 25.225 | 4.275 | 29.500 | 280000 | 3.725 | -0.475 | 4.200 | 4 | 4 | 0.524151 |
0.552183 | ... | ... | 24.425 | 4.250 | 28.675 | 281000 | 3.900 | -0.500 | 4.400 | ... | ... | 0.537012 |
0.564058 | ... | ... | 23.650 | 4.225 | 27.875 | 282000 | 4.075 | -0.525 | 4.600 | 4.250 | 4.250 | 0.549592 |
0.575674 | ... | ... | 22.875 | 4.200 | 27.075 | 283000 | 4.275 | -0.550 | 4.825 | ... | ... | 0.56267 |
0.587044 | ... | ... | 22.125 | 4.150 | 26.275 | 284000 | 4.475 | -0.575 | 5.050 | 4.575 | 4.550 | 0.575383 |
0.598745 | ... | ... | 21.375 | 4.125 | 25.500 | 285000 | 4.675 | -0.625 | 5.300 | 4.950 | 4.950 | 0.587752 |
0.610125 | ... | ... | 20.625 | 4.100 | 24.725 | 286000 | 4.900 | -0.650 | 5.550 | 5.275 | 5.275 | 0.600387 |
0.621193 | ... | ... | 19.900 | 4.050 | 23.950 | 287000 | 5.100 | -0.700 | 5.800 | ... | ... | 0.612055 |
0.632394 | ... | ... | 19.175 | 4.025 | 23.200 | 288000 | 5.350 | -0.700 | 6.050 | ... | ... | 0.624411 |
0.643213 | ... | ... | 18.450 | 4 | 22.450 | 289000 | 5.575 | -0.775 | 6.350 | ... | ... | 0.635826 |
0.653656 | ... | ... | 17.750 | 3.950 | 21.700 | 290000 | 5.825 | -0.800 | 6.625 | 6.075 | 6.075 | 0.64726 |
0.664044 | ... | ... | 17.075 | 3.900 | 20.975 | 291000 | 6.100 | -0.825 | 6.925 | ... | ... | 0.658584 |
0.674267 | ... | ... | 16.400 | 3.875 | 20.275 | 292000 | 6.375 | -0.850 | 7.225 | 6.900 | 6.400 | 0.669364 |
0.683734 | ... | ... | 15.725 | 3.825 | 19.550 | 293000 | 6.650 | -0.900 | 7.550 | ... | ... | 0.679612 |
0.69297 | ... | ... | 15.075 | 3.775 | 18.850 | 294000 | 6.925 | -0.975 | 7.900 | 7 | 7 | 0.689334 |
0.701874 | ... | ... | 14.450 | 3.725 | 18.175 | 295000 | 7.225 | -1.025 | 8.250 | 8.100 | 8.100 | 0.698731 |
0.710208 | ... | ... | 13.825 | 3.675 | 17.500 | 296000 | 7.900 | 0.350 | 7.550 | 7.900 | 7.900 | 0.709894 |
0.717969 | 15.750 | 15.750 | 13.200 | 3.625 | 16.825 | 297000 | 7.875 | -1.100 | 8.975 | ... | ... | 0.716006 |
0.725245 | 15 | 15 | 12.600 | 3.575 | 16.175 | 298000 | 8.200 | -1.175 | 9.375 | ... | ... | 0.723657 |
0.731885 | ... | ... | 12.025 | 3.500 | 15.525 | 299000 | 8.550 | -1.225 | 9.775 | ... | ... | 0.730724 |
0.737929 | ... | ... | 11.450 | 3.450 | 14.900 | 300000 | 9.325 | 0.425 | 8.900 | 9.325 | 9.325 | 0.738002 |
0.743309 | 13.275 | 13.275 | 10.900 | 3.400 | 14.300 | 301000 | 9.275 | -1.350 | 10.625 | 10.500 | 10.500 | 0.742722 |
0.747944 | ... | ... | 10.350 | 3.350 | 13.700 | 302000 | 9.675 | -1.400 | 11.075 | 10.150 | 10.150 | 0.747612 |
0.751822 | ... | ... | 9.825 | 3.275 | 13.100 | 303000 | 10.075 | -1.450 | 11.525 | ... | ... | 0.751675 |
0.754921 | ... | ... | 9.325 | 3.200 | 12.525 | 304000 | 10.475 | -1.525 | 12 | 10.950 | 10.950 | 0.754894 |
0.7572 | ... | ... | 8.825 | 3.125 | 11.950 | 305000 | 10.900 | -1.600 | 12.500 | 11.300 | 10.750 | 0.75724 |
0.758621 | 11.400 | 11.400 | 8.350 | 3.075 | 11.425 | 306000 | 11.475 | 0.125 | 11.350 | 12 | 10.925 | 0.758656 |
0.759165 | ... | ... | 7.900 | 2.975 | 10.875 | 307000 | 11.800 | -1.750 | 13.550 | ... | ... | 0.75917 |
0.758797 | ... | ... | 7.450 | 2.900 | 10.350 | 308000 | 12.375 | 0.125 | 12.250 | 12.375 | 12.375 | 0.75873 |
0.7575 | ... | ... | 7.025 | 2.825 | 9.850 | 309000 | 12.750 | -1.900 | 14.650 | ... | ... | 0.757236 |
0.755238 | 9.300 | 8.100 | 6.600 | 2.750 | 9.350 | 310000 | 13.225 | -2 | 15.225 | ... | ... | 0.754731 |
0.750275 | 8.150 | 8.150 | 8.875 | -0.725 | 8.150 | 311000 | 13.750 | -2.075 | 15.825 | ... | ... | 0.751245 |
0.747855 | ... | ... | 5.850 | 2.575 | 8.425 | 312000 | 14.275 | -2.150 | 16.425 | ... | ... | 0.746694 |
0.742669 | ... | ... | 5.475 | 2.500 | 7.975 | 313000 | 14.825 | -2.225 | 17.050 | ... | ... | 0.741142 |
0.736258 | 7.500 | 7.500 | 7.550 | -0.050 | 7.500 | 314000 | 15.375 | -2.325 | 17.700 | ... | ... | 0.734473 |
0.729537 | ... | ... | 4.825 | 2.325 | 7.150 | 315000 | 15.950 | -2.425 | 18.375 | ... | ... | 0.726819 |
0.721479 | ... | ... | 4.500 | 2.250 | 6.750 | 316000 | 16.550 | -2.500 | 19.050 | ... | ... | 0.718243 |
0.712584 | ... | ... | 4.225 | 2.150 | 6.375 | 317000 | 17.150 | -2.600 | 19.750 | ... | ... | 0.708522 |
0.702608 | 4.425 | 4.425 | 3.950 | 2.050 | 6 | 318000 | 17.775 | -2.675 | 20.450 | ... | ... | 0.697943 |
0.691869 | ... | ... | 3.675 | 1.975 | 5.650 | 319000 | 18.425 | -2.775 | 21.200 | ... | ... | 0.686616 |
0.680478 | 5.300 | 4.050 | 3.450 | 1.875 | 5.325 | 320000 | 19.075 | -2.875 | 21.950 | ... | ... | 0.674157 |
0.668035 | ... | ... | 3.200 | 1.800 | 5 | 321000 | 19.750 | -2.950 | 22.700 | ... | ... | 0.66107 |
0.65507 | ... | ... | 3 | 1.700 | 4.700 | 322000 | 20.425 | -3.050 | 23.475 | ... | ... | 0.646833 |
0.641045 | ... | ... | 2.800 | 1.600 | 4.400 | 323000 | 21.125 | -3.150 | 24.275 | ... | ... | 0.632123 |
0.62666 | 3.400 | 3.300 | 2.600 | 1.525 | 4.125 | 324000 | 21.850 | -3.225 | 25.075 | ... | ... | 0.617128 |
0.612104 | ... | ... | 2.425 | 1.450 | 3.875 | 325000 | 22.575 | -3.300 | 25.875 | ... | ... | 0.601079 |
0.596602 | ... | ... | 2.275 | 1.350 | 3.625 | 326000 | 23.325 | -3.400 | 26.725 | ... | ... | 0.584973 |
0.58116 | ... | ... | 2.125 | 1.275 | 3.400 | 327000 | 24.075 | -3.475 | 27.550 | ... | ... | 0.567846 |
0.566014 | ... | ... | 1.975 | 1.225 | 3.200 | 328000 | 24.850 | -3.550 | 28.400 | ... | ... | 0.550938 |
0.55012 | ... | ... | 1.850 | 1.150 | 3 | 329000 | 25.650 | -3.625 | 29.275 | ... | ... | 0.534526 |
0.533405 | ... | ... | 1.725 | 1.075 | 2.800 | 330000 | 26.450 | -3.675 | 30.125 | ... | ... | 0.51732 |
0.517335 | ... | ... | 1.600 | 1.025 | 2.625 | 331000 | 27.275 | -3.750 | 31.025 | ... | ... | 0.500966 |
0.50054 | ... | ... | 1.500 | 0.950 | 2.450 | 332000 | 28.100 | -3.800 | 31.900 | ... | ... | 0.483935 |
0.484747 | ... | ... | 1.400 | 0.900 | 2.300 | 333000 | 28.925 | -3.875 | 32.800 | ... | ... | 0.466148 |
0.468347 | ... | ... | 1.300 | 0.850 | 2.150 | 334000 | 29.775 | -3.925 | 33.700 | ... | ... | 0.449684 |
0.453335 | ... | ... | 1.225 | 0.800 | 2.025 | 335000 | 30.625 | -3.975 | 34.600 | ... | ... | 0.432612 |
0.437871 | ... | ... | 1.125 | 0.775 | 1.900 | 336000 | 31.500 | -4.025 | 35.525 | ... | ... | 0.417322 |
0.421895 | ... | ... | 1.050 | 0.725 | 1.775 | 337000 | 32.375 | -4.075 | 36.450 | ... | ... | 0.401594 |
0.405352 | ... | ... | 1 | 0.650 | 1.650 | 338000 | 33.250 | -4.125 | 37.375 | ... | ... | 0.385379 |
0.390803 | ... | ... | 0.925 | 0.625 | 1.550 | 339000 | 34.125 | -4.175 | 38.300 | ... | ... | 0.368615 |
0.375865 | ... | ... | 0.875 | 0.575 | 1.450 | 340000 | 35.025 | -4.225 | 39.250 | ... | ... | 0.354331 |
0.363387 | ... | ... | 0.800 | 0.575 | 1.375 | 341000 | 35.950 | -4.225 | 40.175 | ... | ... | 0.342932 |
0.347699 | ... | ... | 0.750 | 0.525 | 1.275 | 342000 | 36.850 | -4.275 | 41.125 | ... | ... | 0.328103 |
0.334673 | ... | ... | 0.700 | 0.500 | 1.200 | 343000 | 37.775 | -4.300 | 42.075 | ... | ... | 0.316371 |
0.321386 | ... | ... | 0.650 | 0.475 | 1.125 | 344000 | 38.675 | -4.350 | 43.025 | ... | ... | 0.300838 |
0.307803 | ... | ... | 0.625 | 0.425 | 1.050 | 345000 | 39.625 | -4.375 | 44 | ... | ... | 0.292455 |
0.297505 | ... | ... | 0.575 | 0.425 | 1 | 346000 | 40.550 | -4.400 | 44.950 | ... | ... | 0.280216 |
0.283381 | ... | ... | 0.525 | 0.400 | 0.925 | 347000 | 41.475 | -4.450 | 45.925 | ... | ... | 0.26775 |
0.272775 | ... | ... | 0.500 | 0.375 | 0.875 | 348000 | 42.425 | -4.475 | 46.900 | ... | ... | 0.259251 |
0.262043 | ... | ... | 0.475 | 0.350 | 0.825 | 349000 | 43.375 | -4.475 | 47.850 | ... | ... | 0.250747 |
0.25116 | ... | ... | 0.450 | 0.325 | 0.775 | 350000 | 44.325 | -4.500 | 48.825 | ... | ... | 0.242223 |
0.240102 | ... | ... | 0.425 | 0.300 | 0.725 | 351000 | 45.275 | -4.550 | 49.825 | ... | ... | 0.233672 |
0.228842 | ... | ... | 0.400 | 0.275 | 0.675 | 352000 | 46.225 | -4.575 | 50.800 | ... | ... | 0.22508 |
0.222006 | ... | ... | 0.375 | 0.275 | 0.650 | 353000 | 47.200 | -4.575 | 51.775 | ... | ... | 0.221118 |
0.210441 | ... | ... | 0.350 | 0.250 | 0.600 | 354000 | 48.150 | -4.625 | 52.775 | ... | ... | 0.212534 |
0.203542 | ... | ... | 0.325 | 0.250 | 0.575 | 355000 | 49.125 | -4.625 | 53.750 | ... | ... | 0.208704 |
0.191578 | ... | ... | 0.300 | 0.225 | 0.525 | 356000 | 50.100 | -4.650 | 54.750 | ... | ... | 0.204939 |
0.184559 | ... | ... | 0.300 | 0.200 | 0.500 | 357000 | 51.075 | -4.650 | 55.725 | ... | ... | 0.201237 |
0.177515 | ... | ... | 0.275 | 0.200 | 0.475 | 358000 | 52.050 | -4.675 | 56.725 | ... | ... | 0.197596 |
0.170434 | ... | ... | 0.250 | 0.200 | 0.450 | 359000 | 53.025 | -4.700 | 57.725 | ... | ... | 0.194012 |
0.163306 | ... | ... | 0.250 | 0.175 | 0.425 | 360000 | 54 | -4.725 | 58.725 | ... | ... | 0.190481 |
0.156119 | ... | ... | 0.225 | 0.175 | 0.400 | 361000 | 55 | -4.725 | 59.725 | ... | ... | 0.191793 |
0.148861 | ... | ... | 0.225 | 0.150 | 0.375 | 362000 | 55.975 | -4.750 | 60.725 | ... | ... | 0.188379 |
0.141516 | ... | ... | 0.200 | 0.150 | 0.350 | 363000 | 56.975 | -4.750 | 61.725 | ... | ... | 0.189714 |
0.140239 | ... | ... | 0.200 | 0.150 | 0.350 | 364000 | 57.950 | -4.775 | 62.725 | ... | ... | 0.186409 |
0.132868 | ... | ... | 0.200 | 0.125 | 0.325 | 365000 | 58.950 | -4.775 | 63.725 | ... | ... | 0.187763 |
0.125374 | ... | ... | 0.175 | 0.125 | 0.300 | 366000 | 59.950 | -4.775 | 64.725 | ... | ... | 0.189076 |
0.124278 | ... | ... | 0.175 | 0.125 | 0.300 | 367000 | 60.925 | -4.800 | 65.725 | ... | ... | 0.185928 |
0.116713 | ... | ... | 0.175 | 0.100 | 0.275 | 368000 | 61.925 | -4.800 | 66.725 | ... | ... | 0.187257 |
0.115714 | ... | ... | 0.150 | 0.125 | 0.275 | 369000 | 62.925 | -4.800 | 67.725 | ... | ... | 0.188549 |
0.10805 | ... | ... | 0.150 | 0.100 | 0.250 | 370000 | 63.925 | -4.800 | 68.725 | ... | ... | 0.189806 |
0.107144 | ... | ... | 0.150 | 0.100 | 0.250 | 371000 | 64.925 | -4.800 | 69.725 | ... | ... | 0.191029 |
0.099348 | ... | ... | 0.150 | 0.075 | 0.225 | 372000 | 65.925 | -4.800 | 70.725 | ... | ... | 0.19222 |
0.098531 | ... | ... | 0.125 | 0.100 | 0.225 | 373000 | 66.925 | -4.800 | 71.725 | ... | ... | 0.193381 |
0.097733 | ... | ... | 0.125 | 0.100 | 0.225 | 374000 | 67.925 | -4.800 | 72.725 | ... | ... | 0.194514 |
0.089834 | ... | ... | 0.200 | 0 | 0.200 | 375000 | 68.925 | 0 | 68.925 | ... | ... | 0.195619 |
0.089119 | ... | ... | 0.125 | 0.075 | 0.200 | 376000 | 69.925 | -4.800 | 74.725 | ... | ... | 0.196699 |
0 | ... | ... | ... | ... | ... | 377000 | ... | ... | ... | ... | ... | 0 |
0.080366 | ... | ... | 0.125 | 0.050 | 0.175 | 378000 | 71.925 | -4.800 | 76.725 | ... | ... | 0.198785 |
0 | ... | ... | ... | ... | ... | 379000 | ... | ... | ... | ... | ... | 0 |
0.079139 | ... | ... | 0.100 | 0.075 | 0.175 | 380000 | 73.925 | -4.800 | 78.725 | ... | ... | 0.200782 |
0 | ... | ... | ... | ... | ... | 381000 | ... | ... | ... | ... | ... | 0 |
0.070336 | ... | ... | 0.100 | 0.050 | 0.150 | 382000 | 75.925 | -4.800 | 80.725 | ... | ... | 0.202697 |
0.069306 | ... | ... | 0.100 | 0.050 | 0.150 | 384000 | 77.925 | -4.800 | 82.725 | ... | ... | 0.204537 |
0.06036 | ... | ... | 0.075 | 0.050 | 0.125 | 386000 | 79.925 | -4.800 | 84.725 | ... | ... | 0.206309 |
0.059508 | ... | ... | 0.075 | 0.050 | 0.125 | 388000 | 81.925 | -4.800 | 86.725 | ... | ... | 0.208018 |
0.05869 | ... | ... | 0.075 | 0.050 | 0.125 | 390000 | 83.925 | -4.800 | 88.725 | ... | ... | 0.209669 |
0.057903 | ... | ... | 0.075 | 0.050 | 0.125 | 392000 | 85.925 | -4.800 | 90.725 | ... | ... | 0.211267 |
0.048954 | ... | ... | 0.075 | 0.025 | 0.100 | 394000 | 87.925 | -4.800 | 92.725 | ... | ... | 0.212814 |
0.048316 | ... | ... | 0.075 | 0.025 | 0.100 | 396000 | 89.925 | -4.800 | 94.725 | ... | ... | 0.214315 |
0.047702 | ... | ... | 0.050 | 0.050 | 0.100 | 398000 | 91.925 | -4.800 | 96.725 | ... | ... | 0.215773 |
0.047111 | ... | ... | 0.050 | 0.050 | 0.100 | 400000 | 93.925 | -4.800 | 98.725 | ... | ... | 0.217192 |
0.046541 | ... | ... | 0.050 | 0.050 | 0.100 | 402000 | 95.925 | -4.800 | 100.725 | ... | ... | 0.218572 |
0.04599 | ... | ... | 0.050 | 0.050 | 0.100 | 404000 | 97.925 | -4.800 | 102.725 | ... | ... | 0.219918 |
0.037054 | ... | ... | 0.050 | 0.025 | 0.075 | 406000 | 99.925 | -4.800 | 104.725 | ... | ... | 0.221231 |
0.036626 | ... | ... | 0.050 | 0.025 | 0.075 | 408000 | 101.925 | -4.800 | 106.725 | ... | ... | 0.222514 |
0.036212 | ... | ... | 0.050 | 0.025 | 0.075 | 410000 | 103.925 | -4.800 | 108.725 | ... | ... | 0.223767 |
0.035811 | ... | ... | 0.050 | 0.025 | 0.075 | 412000 | 105.925 | -4.800 | 110.725 | ... | ... | 0.224993 |
0.035423 | ... | ... | 0.050 | 0.025 | 0.075 | 414000 | 107.925 | -4.800 | 112.725 | ... | ... | 0.226194 |
0.035047 | ... | ... | 0.050 | 0.025 | 0.075 | 416000 | 109.925 | -4.800 | 114.725 | ... | ... | 0.22737 |
0.025805 | ... | ... | 0.050 | 0 | 0.050 | 418000 | 111.925 | -4.800 | 116.725 | ... | ... | 0.228523 |
0.025535 | ... | ... | 0.025 | 0.025 | 0.050 | 420000 | 113.925 | -4.800 | 118.725 | ... | ... | 0.229654 |
0.025273 | ... | ... | 0.025 | 0.025 | 0.050 | 422000 | 115.925 | -4.800 | 120.725 | ... | ... | 0.230765 |
0.025019 | ... | ... | 0.025 | 0.025 | 0.050 | 424000 | 117.925 | -4.800 | 122.725 | ... | ... | 0.231856 |
0.024772 | ... | ... | 0.025 | 0.025 | 0.050 | 426000 | 119.925 | -4.800 | 124.725 | ... | ... | 0.232929 |
0.024532 | ... | ... | 0.025 | 0.025 | 0.050 | 428000 | 121.925 | -4.800 | 126.725 | ... | ... | 0.233984 |
0.024299 | ... | ... | 0.025 | 0.025 | 0.050 | 430000 | 123.925 | -4.800 | 128.725 | ... | ... | 0.235022 |
0.02407 | ... | ... | 0.025 | 0.025 | 0.050 | 432000 | 125.925 | -4.800 | 130.725 | ... | ... | 0.236045 |
0.023848 | ... | ... | 0.025 | 0.025 | 0.050 | 434000 | 127.925 | -4.800 | 132.725 | ... | ... | 0.237051 |
0.014026 | ... | ... | 0.025 | 0 | 0.025 | 436000 | 129.925 | -4.800 | 134.725 | ... | ... | 0.238044 |
0.013896 | ... | ... | 0.025 | 0 | 0.025 | 438000 | 131.925 | -4.800 | 136.725 | ... | ... | 0.239022 |
0.013769 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 133.925 | -4.800 | 138.725 | ... | ... | 0.239987 |
0.013646 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 135.925 | -4.800 | 140.725 | ... | ... | 0.24094 |
0.013526 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 137.925 | -4.800 | 142.725 | ... | ... | 0.24188 |
0.013409 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 139.925 | -4.800 | 144.725 | ... | ... | 0.242808 |
0.013295 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 141.925 | -4.800 | 146.725 | ... | ... | 0.243725 |
0.013184 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 143.925 | -4.800 | 148.725 | ... | ... | 0.244631 |
0.013075 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 145.925 | -4.800 | 150.725 | ... | ... | 0.245527 |
0 | ... | ... | ... | ... | ... | 454000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 456000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 458000 | ... | ... | ... | ... | ... | 0 |
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.