Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.138465 | ... | ... | 184.075 | 0.825 | 184.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.003465 |
0.139645 | ... | ... | 182.075 | 0.825 | 182.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00352 |
0.140814 | ... | ... | 180.075 | 0.825 | 180.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.003576 |
0.141973 | ... | ... | 178.075 | 0.825 | 178.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.003634 |
0.143123 | ... | ... | 176.075 | 0.825 | 176.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.003692 |
0.144263 | ... | ... | 174.075 | 0.825 | 174.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.003751 |
0.145393 | ... | ... | 172.075 | 0.825 | 172.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.003811 |
0.146515 | ... | ... | 170.075 | 0.825 | 170.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.003872 |
0.147627 | ... | ... | 168.075 | 0.825 | 168.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.003934 |
0.148731 | ... | ... | 166.075 | 0.825 | 166.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.003997 |
0.149827 | ... | ... | 164.075 | 0.825 | 164.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.004061 |
0.150914 | ... | ... | 162.075 | 0.825 | 162.900 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.006863 |
0.151992 | ... | ... | 160.075 | 0.825 | 160.900 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.006973 |
0.153063 | ... | ... | 158.075 | 0.825 | 158.900 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.007085 |
0.154126 | ... | ... | 156.075 | 0.825 | 156.900 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.007198 |
0.155182 | ... | ... | 154.075 | 0.825 | 154.900 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.007314 |
0.15623 | ... | ... | 152.075 | 0.825 | 152.900 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.007432 |
0.15727 | ... | ... | 150.075 | 0.825 | 150.900 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.007552 |
0.158304 | ... | ... | 148.075 | 0.825 | 148.900 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.007675 |
0.15933 | ... | ... | 146.075 | 0.825 | 146.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.013173 |
0.16035 | ... | ... | 144.075 | 0.825 | 144.900 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.013385 |
0.161363 | ... | ... | 142.075 | 0.825 | 142.900 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0.013602 |
0.162369 | ... | ... | 140.075 | 0.825 | 140.900 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.013824 |
0.163369 | ... | ... | 138.075 | 0.825 | 138.900 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.01405 |
0.164362 | ... | ... | 136.075 | 0.825 | 136.900 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0.014281 |
0.165349 | ... | ... | 134.075 | 0.825 | 134.900 | 172000 | 0.050 | 0 | 0.050 | ... | ... | 0.014518 |
0.16633 | ... | ... | 132.075 | 0.825 | 132.900 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0.014761 |
0.167305 | ... | ... | 130.075 | 0.825 | 130.900 | 176000 | 0.050 | 0 | 0.050 | ... | ... | 0.015009 |
0.168274 | ... | ... | 128.075 | 0.825 | 128.900 | 178000 | 0.075 | 0 | 0.075 | ... | ... | 0.020545 |
0.169237 | ... | ... | 126.075 | 0.825 | 126.900 | 180000 | 0.075 | 0 | 0.075 | ... | ... | 0.02089 |
0.170195 | ... | ... | 124.075 | 0.825 | 124.900 | 182000 | 0.075 | 0 | 0.075 | ... | ... | 0.021243 |
0.171147 | ... | ... | 122.075 | 0.825 | 122.900 | 184000 | 0.100 | 0 | 0.100 | ... | ... | 0.026563 |
0.172093 | ... | ... | 120.075 | 0.825 | 120.900 | 186000 | 0.100 | 0 | 0.100 | ... | ... | 0.027014 |
0.173034 | ... | ... | 118.075 | 0.825 | 118.900 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.027476 |
0.173969 | ... | ... | 116.075 | 0.825 | 116.900 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.027951 |
0.174899 | ... | ... | 114.075 | 0.825 | 114.900 | 192000 | 0.100 | 0 | 0.100 | ... | ... | 0.028439 |
0.175824 | ... | ... | 112.075 | 0.825 | 112.900 | 194000 | 0.100 | 0 | 0.100 | ... | ... | 0.028939 |
0.176744 | ... | ... | 110.075 | 0.825 | 110.900 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.029453 |
0.177659 | ... | ... | 108.075 | 0.825 | 108.900 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0.02998 |
0.178569 | ... | ... | 106.075 | 0.825 | 106.900 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0.035696 |
0.179475 | ... | ... | 104.075 | 0.825 | 104.900 | 202000 | 0.125 | 0 | 0.125 | ... | ... | 0.036343 |
0.180375 | ... | ... | 102.075 | 0.825 | 102.900 | 204000 | 0.125 | 0 | 0.125 | ... | ... | 0.037009 |
0.181271 | ... | ... | 100.075 | 0.825 | 100.900 | 206000 | 0.150 | 0 | 0.150 | ... | ... | 0.042747 |
0.182162 | ... | ... | 98.075 | 0.825 | 98.900 | 208000 | 0.150 | 0 | 0.150 | ... | ... | 0.043541 |
0.183049 | ... | ... | 96.075 | 0.825 | 96.900 | 210000 | 0.175 | 0 | 0.175 | ... | ... | 0.049259 |
0.183931 | ... | ... | 94.075 | 0.825 | 94.900 | 212000 | 0.175 | 0 | 0.175 | ... | ... | 0.050188 |
0.184809 | ... | ... | 92.075 | 0.825 | 92.900 | 214000 | 0.200 | 0 | 0.200 | ... | ... | 0.055937 |
0.185682 | ... | ... | 90.075 | 0.825 | 90.900 | 216000 | 0.225 | 0.025 | 0.200 | ... | ... | 0.061638 |
0.186551 | ... | ... | 88.075 | 0.825 | 88.900 | 218000 | 0.225 | 0 | 0.225 | ... | ... | 0.062831 |
0.187415 | ... | ... | 86.075 | 0.825 | 86.900 | 220000 | 0.250 | 0 | 0.250 | ... | ... | 0.068632 |
0.187846 | ... | ... | 85.075 | 0.825 | 85.900 | 221000 | 0.275 | 0.025 | 0.250 | ... | ... | 0.073714 |
0.188276 | ... | ... | 84.075 | 0.825 | 84.900 | 222000 | 0.275 | 0 | 0.275 | ... | ... | 0.074437 |
0.188704 | ... | ... | 83.075 | 0.825 | 83.900 | 223000 | 0.275 | 0 | 0.275 | ... | ... | 0.075173 |
0.189132 | ... | ... | 82.075 | 0.825 | 82.900 | 224000 | 0.300 | 0 | 0.300 | ... | ... | 0.080267 |
0.189559 | ... | ... | 81.075 | 0.825 | 81.900 | 225000 | 0.300 | 0 | 0.300 | ... | ... | 0.081068 |
0.189984 | ... | ... | 80.075 | 0.825 | 80.900 | 226000 | 0.325 | 0 | 0.325 | ... | ... | 0.086139 |
0.190409 | ... | ... | 79.075 | 0.825 | 79.900 | 227000 | 0.325 | 0 | 0.325 | ... | ... | 0.087006 |
0.190832 | ... | ... | 78.075 | 0.825 | 78.900 | 228000 | 0.350 | 0 | 0.350 | ... | ... | 0.092068 |
0.191255 | ... | ... | 77.075 | 0.825 | 77.900 | 229000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.097077 |
0.19376 | ... | ... | 76.075 | 0.850 | 76.925 | 230000 | 0.375 | 0 | 0.375 | ... | ... | 0.098068 |
0.194212 | ... | ... | 75.100 | 0.825 | 75.925 | 231000 | 0.400 | 0.025 | 0.375 | ... | ... | 0.103089 |
0.194665 | ... | ... | 74.100 | 0.825 | 74.925 | 232000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.108076 |
0.19727 | ... | ... | 73.100 | 0.850 | 73.950 | 233000 | 0.425 | 0 | 0.425 | ... | ... | 0.109195 |
0.197756 | ... | ... | 72.125 | 0.825 | 72.950 | 234000 | 0.450 | 0 | 0.450 | ... | ... | 0.114212 |
0.198243 | ... | ... | 71.125 | 0.825 | 71.950 | 235000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.119209 |
0.200956 | ... | ... | 70.150 | 0.825 | 70.975 | 236000 | 0.500 | 0.025 | 0.475 | ... | ... | 0.124193 |
0.20371 | ... | ... | 69.150 | 0.850 | 70 | 237000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.129168 |
0.204273 | ... | ... | 68.175 | 0.825 | 69 | 238000 | 0.550 | 0.025 | 0.525 | ... | ... | 0.134141 |
0.207108 | ... | ... | 67.200 | 0.825 | 68.025 | 239000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.139116 |
0.209987 | ... | ... | 66.225 | 0.825 | 67.050 | 240000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.144096 |
0.212912 | ... | ... | 65.250 | 0.825 | 66.075 | 241000 | 0.625 | 0.025 | 0.600 | ... | ... | 0.149087 |
0.215885 | ... | ... | 64.275 | 0.825 | 65.100 | 242000 | 0.650 | 0.025 | 0.625 | ... | ... | 0.154092 |
0.218906 | ... | ... | 63.300 | 0.825 | 64.125 | 243000 | 0.675 | 0 | 0.675 | ... | ... | 0.159114 |
0.221977 | ... | ... | 62.325 | 0.825 | 63.150 | 244000 | 0.725 | 0.025 | 0.700 | ... | ... | 0.16739 |
0.225101 | ... | ... | 61.350 | 0.825 | 62.175 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | 0.17242 |
0.230545 | ... | ... | 60.375 | 0.850 | 61.225 | 246000 | 0.775 | 0 | 0.775 | ... | ... | 0.17748 |
0.233781 | ... | ... | 59.425 | 0.825 | 60.250 | 247000 | 0.825 | 0.025 | 0.800 | ... | ... | 0.185634 |
0.23932 | ... | ... | 58.450 | 0.850 | 59.300 | 248000 | 0.850 | 0 | 0.850 | ... | ... | 0.190732 |
0.242677 | ... | ... | 57.500 | 0.825 | 58.325 | 249000 | 0.900 | 0.025 | 0.875 | ... | ... | 0.198813 |
0.24832 | ... | ... | 56.525 | 0.850 | 57.375 | 250000 | 0.950 | 0.025 | 0.925 | ... | ... | 0.20683 |
0.254004 | ... | ... | 55.575 | 0.850 | 56.425 | 251000 | 1 | 0.025 | 0.975 | ... | ... | 0.214795 |
0.259734 | ... | ... | 54.625 | 0.850 | 55.475 | 252000 | 1.025 | 0 | 1.025 | ... | ... | 0.219998 |
0.265512 | ... | ... | 53.675 | 0.850 | 54.525 | 253000 | 1.075 | 0 | 1.075 | ... | ... | 0.227953 |
0.271342 | ... | ... | 52.725 | 0.850 | 53.575 | 254000 | 1.125 | 0 | 1.125 | ... | ... | 0.235883 |
0.277225 | ... | ... | 51.775 | 0.850 | 52.625 | 255000 | 1.175 | 0 | 1.175 | ... | ... | 0.243791 |
0.283164 | ... | ... | 50.850 | 0.825 | 51.675 | 256000 | 1.250 | 0.025 | 1.225 | ... | ... | 0.25417 |
0.289164 | ... | ... | 49.900 | 0.825 | 50.725 | 257000 | 1.300 | 0.025 | 1.275 | ... | ... | 0.262011 |
0.297242 | ... | ... | 48.975 | 0.825 | 49.800 | 258000 | 1.350 | 0 | 1.350 | ... | ... | 0.269858 |
0.305321 | ... | ... | 48.025 | 0.850 | 48.875 | 259000 | 1.425 | 0.025 | 1.400 | ... | ... | 0.280013 |
0.311478 | ... | ... | 47.100 | 0.825 | 47.925 | 260000 | 1.475 | 0 | 1.475 | 1.500 | 1.500 | 0.287845 |
0.319617 | ... | ... | 46.175 | 0.825 | 47 | 261000 | 1.550 | 0 | 1.550 | ... | ... | 0.297881 |
0.327773 | ... | ... | 45.250 | 0.825 | 46.075 | 262000 | 1.625 | 0 | 1.625 | ... | ... | 0.307837 |
0.337762 | ... | ... | 44.325 | 0.850 | 45.175 | 263000 | 1.700 | 0 | 1.700 | ... | ... | 0.31773 |
0.345928 | ... | ... | 43.425 | 0.825 | 44.250 | 264000 | 1.775 | 0 | 1.775 | 1.700 | 1.700 | 0.327566 |
0.354128 | ... | ... | 42.500 | 0.825 | 43.325 | 265000 | 1.875 | 0.025 | 1.850 | ... | ... | 0.339264 |
0.364048 | ... | ... | 41.600 | 0.825 | 42.425 | 266000 | 1.950 | 0 | 1.950 | ... | ... | 0.348967 |
0.373924 | ... | ... | 40.700 | 0.825 | 41.525 | 267000 | 2.050 | 0.025 | 2.025 | ... | ... | 0.360428 |
0.383767 | ... | ... | 39.800 | 0.825 | 40.625 | 268000 | 2.150 | 0.025 | 2.125 | ... | ... | 0.371752 |
0.39358 | ... | ... | 38.900 | 0.825 | 39.725 | 269000 | 2.250 | 0.025 | 2.225 | ... | ... | 0.382963 |
0.404851 | ... | ... | 38.025 | 0.825 | 38.850 | 270000 | 2.350 | 0 | 2.350 | ... | ... | 0.394069 |
0.416004 | ... | ... | 37.150 | 0.825 | 37.975 | 271000 | 2.450 | 0 | 2.450 | ... | ... | 0.405087 |
0.427059 | ... | ... | 36.275 | 0.825 | 37.100 | 272000 | 2.575 | 0 | 2.575 | ... | ... | 0.417477 |
0.438019 | ... | ... | 35.400 | 0.825 | 36.225 | 273000 | 2.700 | 0 | 2.700 | ... | ... | 0.429684 |
0.448901 | ... | ... | 34.525 | 0.825 | 35.350 | 274000 | 2.825 | 0 | 2.825 | 2.975 | 2.975 | 0.441717 |
0.460907 | ... | ... | 33.675 | 0.825 | 34.500 | 275000 | 2.950 | 0 | 2.950 | 2.900 | 2.900 | 0.453599 |
0.472749 | ... | ... | 32.825 | 0.825 | 33.650 | 276000 | 3.100 | 0 | 3.100 | ... | ... | 0.466534 |
0.484434 | ... | ... | 31.975 | 0.825 | 32.800 | 277000 | 3.250 | 0 | 3.250 | ... | ... | 0.479225 |
0.495979 | ... | ... | 31.150 | 0.800 | 31.950 | 278000 | 3.400 | 0 | 3.400 | ... | ... | 0.491689 |
0.508367 | ... | ... | 30.325 | 0.800 | 31.125 | 279000 | 3.550 | 0 | 3.550 | ... | ... | 0.503942 |
0.520532 | ... | ... | 29.500 | 0.800 | 30.300 | 280000 | 3.725 | 0 | 3.725 | ... | ... | 0.516951 |
0.533346 | ... | ... | 28.675 | 0.825 | 29.500 | 281000 | 3.900 | 0 | 3.900 | ... | ... | 0.529665 |
0.545048 | ... | ... | 27.875 | 0.800 | 28.675 | 282000 | 4.075 | 0 | 4.075 | ... | ... | 0.542103 |
0.557321 | ... | ... | 27.075 | 0.800 | 27.875 | 283000 | 4.275 | 0 | 4.275 | ... | ... | 0.555056 |
0.57002 | ... | ... | 26.275 | 0.825 | 27.100 | 284000 | 4.450 | -0.025 | 4.475 | ... | ... | 0.566935 |
0.581703 | ... | ... | 25.500 | 0.800 | 26.300 | 285000 | 4.675 | 0 | 4.675 | ... | ... | 0.579919 |
0.593738 | ... | ... | 24.725 | 0.800 | 25.525 | 286000 | 4.875 | -0.025 | 4.900 | ... | ... | 0.591861 |
0.605987 | ... | ... | 23.950 | 0.825 | 24.775 | 287000 | 5.100 | 0 | 5.100 | ... | ... | 0.604061 |
0.617312 | ... | ... | 23.200 | 0.800 | 24 | 288000 | 5.325 | -0.025 | 5.350 | ... | ... | 0.615867 |
0.628782 | ... | ... | 22.450 | 0.800 | 23.250 | 289000 | 5.575 | 0 | 5.575 | ... | ... | 0.627762 |
0.640271 | ... | ... | 21.700 | 0.825 | 22.525 | 290000 | 5.825 | 0 | 5.825 | 6.100 | 5.875 | 0.639197 |
0.651289 | ... | ... | 20.975 | 0.825 | 21.800 | 291000 | 6.100 | 0 | 6.100 | ... | ... | 0.650562 |
0.661847 | ... | ... | 20.275 | 0.800 | 21.075 | 292000 | 6.350 | -0.025 | 6.375 | ... | ... | 0.661075 |
0.672244 | ... | ... | 19.550 | 0.825 | 20.375 | 293000 | 6.650 | 0 | 6.650 | ... | ... | 0.67175 |
0.682121 | ... | ... | 18.850 | 0.825 | 19.675 | 294000 | 6.925 | 0 | 6.925 | ... | ... | 0.681595 |
0.691485 | ... | ... | 18.175 | 0.800 | 18.975 | 295000 | 7.225 | 0 | 7.225 | ... | ... | 0.691168 |
0.700522 | ... | ... | 17.500 | 0.800 | 18.300 | 296000 | 7.550 | 0 | 7.550 | 7.900 | 7.900 | 0.70037 |
0.709139 | ... | ... | 16.825 | 0.825 | 17.650 | 297000 | 7.875 | 0 | 7.875 | ... | ... | 0.708955 |
0.717125 | ... | ... | 16.175 | 0.825 | 17 | 298000 | 8.200 | 0 | 8.200 | ... | ... | 0.716929 |
0.724484 | ... | ... | 15.525 | 0.825 | 16.350 | 299000 | 8.550 | 0 | 8.550 | ... | ... | 0.72439 |
0.731287 | ... | ... | 14.900 | 0.825 | 15.725 | 300000 | 8.900 | 0 | 8.900 | 9.325 | 9.250 | 0.731187 |
0.737408 | ... | ... | 14.300 | 0.800 | 15.100 | 301000 | 9.275 | 0 | 9.275 | ... | ... | 0.73737 |
0.742878 | ... | ... | 13.700 | 0.800 | 14.500 | 302000 | 9.675 | 0 | 9.675 | 9.950 | 9.950 | 0.742876 |
0.747616 | ... | ... | 13.100 | 0.800 | 13.900 | 303000 | 10.050 | -0.025 | 10.075 | ... | ... | 0.747606 |
0.751619 | ... | ... | 12.525 | 0.800 | 13.325 | 304000 | 10.475 | 0 | 10.475 | ... | ... | 0.751621 |
0.754842 | ... | ... | 11.950 | 0.825 | 12.775 | 305000 | 10.900 | 0 | 10.900 | ... | ... | 0.754841 |
0.757254 | ... | ... | 11.425 | 0.800 | 12.225 | 306000 | 11.325 | -0.025 | 11.350 | 12 | 10.925 | 0.757256 |
0.758839 | ... | ... | 10.875 | 0.800 | 11.675 | 307000 | 11.775 | -0.025 | 11.800 | ... | ... | 0.758838 |
0.759568 | ... | ... | 10.350 | 0.800 | 11.150 | 308000 | 12.225 | -0.025 | 12.250 | 12.375 | 12.375 | 0.759569 |
0.759425 | ... | ... | 9.850 | 0.800 | 10.650 | 309000 | 12.725 | -0.025 | 12.750 | ... | ... | 0.759426 |
0.758392 | 9.550 | 9.500 | 9.350 | 0.800 | 10.150 | 310000 | 13.200 | -0.025 | 13.225 | ... | ... | 0.758391 |
0.756435 | 8.150 | 8.150 | 8.875 | 0.775 | 9.650 | 311000 | 13.700 | -0.050 | 13.750 | ... | ... | 0.756451 |
0.753607 | ... | ... | 8.425 | 0.775 | 9.200 | 312000 | 14.225 | -0.050 | 14.275 | ... | ... | 0.753616 |
0.749782 | ... | ... | 7.975 | 0.750 | 8.725 | 313000 | 14.750 | -0.075 | 14.825 | ... | ... | 0.749838 |
0.745127 | 7.500 | 7.200 | 7.550 | 0.750 | 8.300 | 314000 | 15.300 | -0.075 | 15.375 | ... | ... | 0.74517 |
0.739515 | ... | ... | 7.150 | 0.725 | 7.875 | 315000 | 15.875 | -0.075 | 15.950 | ... | ... | 0.73965 |
0.733059 | ... | ... | 6.750 | 0.725 | 7.475 | 316000 | 16.450 | -0.100 | 16.550 | ... | ... | 0.733172 |
0.725622 | ... | ... | 6.375 | 0.700 | 7.075 | 317000 | 17.050 | -0.100 | 17.150 | ... | ... | 0.725889 |
0.717394 | ... | ... | 6 | 0.700 | 6.700 | 318000 | 17.650 | -0.125 | 17.775 | ... | ... | 0.717629 |
0.708161 | ... | ... | 5.650 | 0.675 | 6.325 | 319000 | 18.275 | -0.150 | 18.425 | ... | ... | 0.70863 |
0.698214 | ... | ... | 5.325 | 0.650 | 5.975 | 320000 | 18.925 | -0.150 | 19.075 | ... | ... | 0.698987 |
0.687656 | ... | ... | 5 | 0.650 | 5.650 | 321000 | 19.575 | -0.175 | 19.750 | ... | ... | 0.688406 |
0.676134 | ... | ... | 4.700 | 0.625 | 5.325 | 322000 | 20.250 | -0.175 | 20.425 | ... | ... | 0.677298 |
0.664128 | ... | ... | 4.400 | 0.625 | 5.025 | 323000 | 20.925 | -0.200 | 21.125 | ... | ... | 0.665258 |
0.651786 | ... | ... | 4.125 | 0.625 | 4.750 | 324000 | 21.625 | -0.225 | 21.850 | ... | ... | 0.652835 |
0.638574 | ... | ... | 3.875 | 0.600 | 4.475 | 325000 | 22.350 | -0.225 | 22.575 | ... | ... | 0.640185 |
0.624427 | ... | ... | 3.625 | 0.575 | 4.200 | 326000 | 23.075 | -0.250 | 23.325 | ... | ... | 0.626718 |
0.610144 | ... | ... | 3.400 | 0.550 | 3.950 | 327000 | 23.825 | -0.250 | 24.075 | ... | ... | 0.613225 |
0.595925 | ... | ... | 3.200 | 0.525 | 3.725 | 328000 | 24.575 | -0.275 | 24.850 | ... | ... | 0.598969 |
0.580924 | ... | ... | 3 | 0.500 | 3.500 | 329000 | 25.350 | -0.300 | 25.650 | ... | ... | 0.584916 |
0.566236 | ... | ... | 2.800 | 0.500 | 3.300 | 330000 | 26.125 | -0.325 | 26.450 | ... | ... | 0.570169 |
0.550843 | ... | ... | 2.625 | 0.475 | 3.100 | 331000 | 26.925 | -0.350 | 27.275 | ... | ... | 0.55589 |
0.536047 | ... | ... | 2.450 | 0.475 | 2.925 | 332000 | 27.725 | -0.375 | 28.100 | ... | ... | 0.541004 |
0.52064 | ... | ... | 2.300 | 0.450 | 2.750 | 333000 | 28.550 | -0.375 | 28.925 | ... | ... | 0.526876 |
0.506148 | ... | ... | 2.150 | 0.450 | 2.600 | 334000 | 29.375 | -0.400 | 29.775 | ... | ... | 0.51225 |
0.489469 | ... | ... | 2.025 | 0.400 | 2.425 | 335000 | 30.225 | -0.400 | 30.625 | ... | ... | 0.498691 |
0.475631 | ... | ... | 1.900 | 0.400 | 2.300 | 336000 | 31.075 | -0.425 | 31.500 | ... | ... | 0.48476 |
0.459509 | ... | ... | 1.775 | 0.375 | 2.150 | 337000 | 31.925 | -0.450 | 32.375 | ... | ... | 0.47042 |
0.444787 | ... | ... | 1.650 | 0.375 | 2.025 | 338000 | 32.800 | -0.450 | 33.250 | ... | ... | 0.457546 |
0.431773 | ... | ... | 1.550 | 0.375 | 1.925 | 339000 | 33.675 | -0.450 | 34.125 | ... | ... | 0.444404 |
0.416234 | ... | ... | 1.450 | 0.350 | 1.800 | 340000 | 34.550 | -0.475 | 35.025 | ... | ... | 0.430966 |
0.402563 | ... | ... | 1.375 | 0.325 | 1.700 | 341000 | 35.450 | -0.500 | 35.950 | ... | ... | 0.419408 |
0.388567 | ... | ... | 1.275 | 0.325 | 1.600 | 342000 | 36.350 | -0.500 | 36.850 | ... | ... | 0.4077 |
0.374208 | ... | ... | 1.200 | 0.300 | 1.500 | 343000 | 37.250 | -0.525 | 37.775 | ... | ... | 0.395827 |
0.362233 | ... | ... | 1.125 | 0.300 | 1.425 | 344000 | 38.150 | -0.525 | 38.675 | ... | ... | 0.383766 |
0.350078 | ... | ... | 1.050 | 0.300 | 1.350 | 345000 | 39.075 | -0.550 | 39.625 | ... | ... | 0.374065 |
0.337714 | ... | ... | 1 | 0.275 | 1.275 | 346000 | 39.975 | -0.575 | 40.550 | ... | ... | 0.361677 |
0.325118 | ... | ... | 0.925 | 0.275 | 1.200 | 347000 | 40.900 | -0.575 | 41.475 | ... | ... | 0.351799 |
0.312257 | ... | ... | 0.875 | 0.250 | 1.125 | 348000 | 41.850 | -0.575 | 42.425 | ... | ... | 0.344657 |
0.299095 | ... | ... | 0.825 | 0.225 | 1.050 | 349000 | 42.775 | -0.600 | 43.375 | ... | ... | 0.334717 |
0.289171 | ... | ... | 0.775 | 0.225 | 1 | 350000 | 43.700 | -0.625 | 44.325 | ... | ... | 0.324688 |
0.279154 | ... | ... | 0.725 | 0.225 | 0.950 | 351000 | 44.650 | -0.625 | 45.275 | ... | ... | 0.317591 |
0.26522 | ... | ... | 0.675 | 0.200 | 0.875 | 352000 | 45.600 | -0.625 | 46.225 | ... | ... | 0.310528 |
0.254841 | ... | ... | 0.650 | 0.175 | 0.825 | 353000 | 46.550 | -0.650 | 47.200 | ... | ... | 0.303494 |
0.248389 | ... | ... | 0.600 | 0.200 | 0.800 | 354000 | 47.500 | -0.650 | 48.150 | ... | ... | 0.296483 |
0.237827 | ... | ... | 0.575 | 0.175 | 0.750 | 355000 | 48.450 | -0.675 | 49.125 | ... | ... | 0.289491 |
0.227073 | ... | ... | 0.525 | 0.175 | 0.700 | 356000 | 49.425 | -0.675 | 50.100 | ... | ... | 0.285767 |
0.22057 | ... | ... | 0.500 | 0.175 | 0.675 | 357000 | 50.375 | -0.700 | 51.075 | ... | ... | 0.278854 |
0.209528 | ... | ... | 0.475 | 0.150 | 0.625 | 358000 | 51.350 | -0.700 | 52.050 | ... | ... | 0.275265 |
0.202961 | ... | ... | 0.450 | 0.150 | 0.600 | 359000 | 52.300 | -0.725 | 53.025 | ... | ... | 0.268416 |
0.191548 | ... | ... | 0.425 | 0.125 | 0.550 | 360000 | 53.275 | -0.725 | 54 | ... | ... | 0.264951 |
0.184867 | ... | ... | 0.400 | 0.125 | 0.525 | 361000 | 54.250 | -0.750 | 55 | ... | ... | 0.261544 |
0.178161 | ... | ... | 0.375 | 0.125 | 0.500 | 362000 | 55.225 | -0.750 | 55.975 | ... | ... | 0.258195 |
0.171421 | ... | ... | 0.350 | 0.125 | 0.475 | 363000 | 56.200 | -0.775 | 56.975 | ... | ... | 0.254902 |
0.164638 | ... | ... | 0.350 | 0.100 | 0.450 | 364000 | 57.200 | -0.750 | 57.950 | ... | ... | 0.255013 |
0.157802 | ... | ... | 0.325 | 0.100 | 0.425 | 365000 | 58.175 | -0.775 | 58.950 | ... | ... | 0.251829 |
0.150902 | ... | ... | 0.300 | 0.100 | 0.400 | 366000 | 59.150 | -0.800 | 59.950 | ... | ... | 0.248696 |
0.143926 | ... | ... | 0.300 | 0.075 | 0.375 | 367000 | 60.150 | -0.775 | 60.925 | ... | ... | 0.248921 |
0.13686 | ... | ... | 0.275 | 0.075 | 0.350 | 368000 | 61.125 | -0.800 | 61.925 | ... | ... | 0.245886 |
0.135701 | ... | ... | 0.275 | 0.075 | 0.350 | 369000 | 62.125 | -0.800 | 62.925 | ... | ... | 0.246165 |
0.128596 | ... | ... | 0.250 | 0.075 | 0.325 | 370000 | 63.125 | -0.800 | 63.925 | ... | ... | 0.246444 |
0.121369 | ... | ... | 0.250 | 0.050 | 0.300 | 371000 | 64.100 | -0.825 | 64.925 | ... | ... | 0.243547 |
0.120369 | ... | ... | 0.225 | 0.075 | 0.300 | 372000 | 65.100 | -0.825 | 65.925 | ... | ... | 0.243873 |
0.113063 | ... | ... | 0.225 | 0.050 | 0.275 | 373000 | 66.100 | -0.825 | 66.925 | ... | ... | 0.244198 |
0.11215 | ... | ... | 0.225 | 0.050 | 0.275 | 374000 | 67.100 | -0.825 | 67.925 | ... | ... | 0.244523 |
0.104737 | ... | ... | 0.200 | 0.050 | 0.250 | 375000 | 68.100 | -0.825 | 68.925 | ... | ... | 0.244847 |
0.103908 | ... | ... | 0.200 | 0.050 | 0.250 | 376000 | 69.100 | -0.825 | 69.925 | ... | ... | 0.245171 |
0.103098 | ... | ... | ... | ... | 0.250 | 377000 | 70.100 | ... | ... | ... | ... | 0.245495 |
0.095609 | ... | ... | 0.175 | 0.050 | 0.225 | 378000 | 71.100 | -0.825 | 71.925 | ... | ... | 0.245817 |
0.094877 | ... | ... | ... | ... | 0.225 | 379000 | 72.100 | ... | ... | ... | ... | 0.24614 |
0.087213 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 73.100 | -0.825 | 73.925 | ... | ... | 0.246462 |
0.086556 | ... | ... | ... | ... | 0.200 | 381000 | 74.100 | ... | ... | ... | ... | 0.246783 |
0.085914 | ... | ... | 0.150 | 0.050 | 0.200 | 382000 | 75.100 | -0.825 | 75.925 | ... | ... | 0.247104 |
0.077518 | ... | ... | 0.150 | 0.025 | 0.175 | 384000 | 77.100 | -0.825 | 77.925 | ... | ... | 0.247745 |
0.07641 | ... | ... | 0.125 | 0.050 | 0.175 | 386000 | 79.100 | -0.825 | 79.925 | ... | ... | 0.248384 |
0.067941 | ... | ... | 0.125 | 0.025 | 0.150 | 388000 | 81.100 | -0.825 | 81.925 | ... | ... | 0.249021 |
0.067005 | ... | ... | 0.125 | 0.025 | 0.150 | 390000 | 83.100 | -0.825 | 83.925 | ... | ... | 0.249656 |
0.066107 | ... | ... | 0.125 | 0.025 | 0.150 | 392000 | 85.100 | -0.825 | 85.925 | ... | ... | 0.25029 |
0.057601 | ... | ... | 0.100 | 0.025 | 0.125 | 394000 | 87.100 | -0.825 | 87.925 | ... | ... | 0.250921 |
0.056855 | ... | ... | 0.100 | 0.025 | 0.125 | 396000 | 89.100 | -0.825 | 89.925 | ... | ... | 0.251551 |
0.056137 | ... | ... | 0.100 | 0.025 | 0.125 | 398000 | 91.100 | -0.825 | 91.925 | ... | ... | 0.25218 |
0.055443 | ... | ... | 0.100 | 0.025 | 0.125 | 400000 | 93.100 | -0.825 | 93.925 | ... | ... | 0.252806 |
0.046883 | ... | ... | 0.100 | 0 | 0.100 | 402000 | 95.100 | -0.825 | 95.925 | ... | ... | 0.253431 |
0.04632 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 97.100 | -0.825 | 97.925 | ... | ... | 0.254055 |
0.045777 | ... | ... | 0.075 | 0.025 | 0.100 | 406000 | 99.100 | -0.825 | 99.925 | ... | ... | 0.254676 |
0.045251 | ... | ... | 0.075 | 0.025 | 0.100 | 408000 | 101.100 | -0.825 | 101.925 | ... | ... | 0.255296 |
0.044744 | ... | ... | 0.075 | 0.025 | 0.100 | 410000 | 103.100 | -0.825 | 103.925 | ... | ... | 0.255914 |
0.03605 | ... | ... | 0.075 | 0 | 0.075 | 412000 | 105.100 | -0.825 | 105.925 | ... | ... | 0.256531 |
0.035654 | ... | ... | 0.075 | 0 | 0.075 | 414000 | 107.100 | -0.825 | 107.925 | ... | ... | 0.257146 |
0.035271 | ... | ... | 0.075 | 0 | 0.075 | 416000 | 109.100 | -0.825 | 109.925 | ... | ... | 0.257759 |
0.034898 | ... | ... | 0.050 | 0.025 | 0.075 | 418000 | 111.100 | -0.825 | 111.925 | ... | ... | 0.258371 |
0.034535 | ... | ... | 0.050 | 0.025 | 0.075 | 420000 | 113.100 | -0.825 | 113.925 | ... | ... | 0.258981 |
0.034184 | ... | ... | 0.050 | 0.025 | 0.075 | 422000 | 115.100 | -0.825 | 115.925 | ... | ... | 0.25959 |
0.025169 | ... | ... | 0.050 | 0 | 0.050 | 424000 | 117.100 | -0.825 | 117.925 | ... | ... | 0.260197 |
0.024918 | ... | ... | 0.050 | 0 | 0.050 | 426000 | 119.100 | -0.825 | 119.925 | ... | ... | 0.260802 |
0.024674 | ... | ... | 0.050 | 0 | 0.050 | 428000 | 121.100 | -0.825 | 121.925 | ... | ... | 0.261406 |
0.024436 | ... | ... | 0.050 | 0 | 0.050 | 430000 | 123.100 | -0.825 | 123.925 | ... | ... | 0.262009 |
0.024205 | ... | ... | 0.050 | 0 | 0.050 | 432000 | 125.100 | -0.825 | 125.925 | ... | ... | 0.26261 |
0.023979 | ... | ... | 0.050 | 0 | 0.050 | 434000 | 127.100 | -0.825 | 127.925 | ... | ... | 0.263209 |
0.023759 | ... | ... | 0.025 | 0.025 | 0.050 | 436000 | 129.100 | -0.825 | 129.925 | ... | ... | 0.263807 |
0.023544 | ... | ... | 0.025 | 0.025 | 0.050 | 438000 | 131.100 | -0.825 | 131.925 | ... | ... | 0.264403 |
0.023336 | ... | ... | 0.025 | 0.025 | 0.050 | 440000 | 133.100 | -0.825 | 133.925 | ... | ... | 0.264998 |
0.013718 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 135.100 | -0.825 | 135.925 | ... | ... | 0.265591 |
0.013596 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 137.100 | -0.825 | 137.925 | ... | ... | 0.266183 |
0.013477 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 139.100 | -0.825 | 139.925 | ... | ... | 0.266773 |
0.013361 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 141.100 | -0.825 | 141.925 | ... | ... | 0.267362 |
0.013248 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 143.100 | -0.825 | 143.925 | ... | ... | 0.26795 |
0.013138 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 145.100 | -0.825 | 145.925 | ... | ... | 0.268535 |
0.013031 | ... | ... | ... | ... | 0.025 | 454000 | 147.100 | ... | ... | ... | ... | 0.26912 |
0.012927 | ... | ... | ... | ... | 0.025 | 456000 | 149.100 | ... | ... | ... | ... | 0.269703 |
0.012825 | ... | ... | ... | ... | 0.025 | 458000 | 151.100 | ... | ... | ... | ... | 0.270285 |
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.