Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.109182 | ... | ... | 159.200 | 1.325 | 160.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.596897 |
1.084422 | ... | ... | 157.200 | 1.325 | 158.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.584464 |
1.060255 | ... | ... | 155.200 | 1.325 | 156.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.572307 |
1.036654 | ... | ... | 153.200 | 1.325 | 154.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.560413 |
1.013593 | ... | ... | 151.200 | 1.325 | 152.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.548768 |
0.991048 | ... | ... | 149.200 | 1.325 | 150.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.537365 |
0.968995 | ... | ... | 147.200 | 1.325 | 148.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.526195 |
0.947414 | ... | ... | 145.200 | 1.325 | 146.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.515246 |
0.926285 | ... | ... | 143.200 | 1.325 | 144.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.504511 |
0.90559 | ... | ... | 141.200 | 1.325 | 142.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.493982 |
0.885311 | ... | ... | 139.200 | 1.325 | 140.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.483649 |
0.865431 | ... | ... | 137.200 | 1.325 | 138.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.473504 |
0.845935 | ... | ... | 135.200 | 1.325 | 136.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.463537 |
0.826809 | ... | ... | 133.200 | 1.325 | 134.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.453745 |
0.808038 | ... | ... | 131.200 | 1.325 | 132.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.444122 |
0.789609 | ... | ... | 129.200 | 1.325 | 130.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.434662 |
0.77151 | ... | ... | 127.200 | 1.325 | 128.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.42536 |
0.75373 | ... | ... | 125.200 | 1.325 | 126.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.416209 |
0.736256 | ... | ... | 123.200 | 1.325 | 124.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.407204 |
0.71908 | ... | ... | 121.200 | 1.325 | 122.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.398341 |
0.702189 | ... | ... | 119.200 | 1.325 | 120.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.389608 |
0.685577 | ... | ... | 117.200 | 1.325 | 118.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.381008 |
0.669232 | ... | ... | 115.200 | 1.325 | 116.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.372536 |
0.653146 | ... | ... | 113.200 | 1.325 | 114.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.364188 |
0.637312 | ... | ... | 111.200 | 1.325 | 112.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.355959 |
0.621721 | ... | ... | 109.200 | 1.325 | 110.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.347847 |
0.606366 | ... | ... | 107.200 | 1.325 | 108.525 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.360439 |
0.591239 | ... | ... | 105.200 | 1.325 | 106.525 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.352119 |
0.576335 | ... | ... | 103.200 | 1.325 | 104.525 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.343909 |
0.561646 | ... | ... | 101.200 | 1.325 | 102.525 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.335807 |
0.547166 | ... | ... | 99.200 | 1.325 | 100.525 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.327808 |
0.532889 | ... | ... | 97.200 | 1.325 | 98.525 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.319911 |
0.51881 | ... | ... | 95.200 | 1.325 | 96.525 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.312108 |
0.504922 | ... | ... | 93.200 | 1.325 | 94.525 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.304399 |
0.491221 | ... | ... | 91.200 | 1.325 | 92.525 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.296782 |
0.477702 | ... | ... | 89.200 | 1.325 | 90.525 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.289255 |
0.46436 | ... | ... | 87.200 | 1.325 | 88.525 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.302564 |
0.451189 | ... | ... | 85.200 | 1.325 | 86.525 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.294739 |
0.438187 | ... | ... | 83.200 | 1.325 | 84.525 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0.287 |
0.425347 | ... | ... | 81.200 | 1.325 | 82.525 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.279346 |
0.412667 | ... | ... | 79.200 | 1.325 | 80.525 | 168000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.27177 |
0.400142 | ... | ... | 77.200 | 1.325 | 78.525 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.264271 |
0.387768 | ... | ... | 75.200 | 1.325 | 76.525 | 172000 | 0.075 | 0 | 0.075 | ... | ... | 0.269084 |
0.375542 | ... | ... | 73.200 | 1.325 | 74.525 | 174000 | 0.075 | 0 | 0.075 | ... | ... | 0.261441 |
0.36346 | ... | ... | 71.200 | 1.325 | 72.525 | 176000 | 0.100 | 0 | 0.100 | ... | ... | 0.263021 |
0.351519 | ... | ... | 69.200 | 1.325 | 70.525 | 178000 | 0.100 | 0 | 0.100 | ... | ... | 0.255296 |
0.3456 | ... | ... | 68.200 | 1.325 | 69.525 | 179000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.251459 |
0.339715 | ... | ... | 67.200 | 1.325 | 68.525 | 180000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 0.24764 |
0.333863 | ... | ... | 66.200 | 1.325 | 67.525 | 181000 | 0.125 | 0 | 0.125 | ... | ... | 0.251055 |
0.328045 | ... | ... | 65.200 | 1.325 | 66.525 | 182000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.247178 |
0.322259 | ... | ... | 64.200 | 1.325 | 65.525 | 183000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.243317 |
0.316506 | ... | ... | 63.200 | 1.325 | 64.525 | 184000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.239473 |
0.310784 | ... | ... | 62.200 | 1.325 | 63.525 | 185000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.241625 |
0.305095 | ... | ... | 61.200 | 1.325 | 62.525 | 186000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.237733 |
0.299436 | ... | ... | 60.200 | 1.325 | 61.525 | 187000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.233857 |
0.293809 | ... | ... | 59.200 | 1.325 | 60.525 | 188000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | 0.23514 |
0.288212 | ... | ... | 58.200 | 1.325 | 59.525 | 189000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.231226 |
0.282645 | ... | ... | 57.225 | 1.300 | 58.525 | 190000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.231887 |
0.277109 | ... | ... | 56.225 | 1.300 | 57.525 | 191000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.22794 |
0.271601 | ... | ... | 55.225 | 1.300 | 56.525 | 192000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.224008 |
0.268264 | ... | ... | 54.250 | 1.300 | 55.550 | 193000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.224127 |
0.262809 | ... | ... | 53.250 | 1.300 | 54.550 | 194000 | 0.225 | -0.050 | 0.275 | 0.250 | 0.250 | 0.220166 |
0.257383 | ... | ... | 52.275 | 1.275 | 53.550 | 195000 | 0.250 | -0.050 | 0.300 | ... | ... | 0.219878 |
0.254058 | ... | ... | 51.275 | 1.300 | 52.575 | 196000 | 0.275 | -0.050 | 0.325 | ... | ... | 0.219281 |
0.248682 | ... | ... | 50.300 | 1.275 | 51.575 | 197000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.215259 |
0.245346 | ... | ... | 49.300 | 1.300 | 50.600 | 198000 | 0.300 | -0.075 | 0.375 | ... | ... | 0.214365 |
0.240017 | ... | ... | 48.325 | 1.275 | 49.600 | 199000 | 0.300 | -0.075 | 0.375 | ... | ... | 0.210322 |
0.236668 | ... | ... | 47.350 | 1.275 | 48.625 | 200000 | 0.325 | -0.075 | 0.400 | ... | ... | 0.209167 |
0.231385 | ... | ... | 46.375 | 1.250 | 47.625 | 201000 | 0.350 | -0.075 | 0.425 | 0.375 | 0.375 | 0.207811 |
0.228023 | ... | ... | 45.400 | 1.250 | 46.650 | 202000 | 0.375 | -0.100 | 0.475 | 0.400 | 0.400 | 0.206275 |
0.224628 | ... | ... | 44.425 | 1.250 | 45.675 | 203000 | 0.400 | -0.100 | 0.500 | 0.425 | 0.425 | 0.204578 |
0.221201 | ... | ... | 43.475 | 1.225 | 44.700 | 204000 | 0.425 | -0.100 | 0.525 | 0.475 | 0.475 | 0.202732 |
0.217744 | ... | ... | 42.500 | 1.225 | 43.725 | 205000 | 0.450 | -0.100 | 0.550 | ... | ... | 0.200752 |
0.214256 | ... | ... | 41.525 | 1.225 | 42.750 | 206000 | 0.475 | -0.125 | 0.600 | 0.550 | 0.550 | 0.198647 |
0.210738 | ... | ... | 40.575 | 1.200 | 41.775 | 207000 | 0.500 | -0.125 | 0.625 | ... | ... | 0.196426 |
0.20878 | ... | ... | 39.625 | 1.200 | 40.825 | 208000 | 0.550 | -0.125 | 0.675 | 0.650 | 0.600 | 0.195963 |
0.205164 | ... | ... | 38.650 | 1.200 | 39.850 | 209000 | 0.575 | -0.150 | 0.725 | ... | ... | 0.193459 |
0.203006 | ... | ... | 37.700 | 1.200 | 38.900 | 210000 | 0.625 | -0.150 | 0.775 | 0.650 | 0.600 | 0.192549 |
0.199297 | ... | ... | 36.775 | 1.150 | 37.925 | 211000 | 0.650 | -0.175 | 0.825 | ... | ... | 0.189808 |
0.196955 | 35.500 | 35.500 | 35.825 | 1.150 | 36.975 | 212000 | 0.700 | -0.175 | 0.875 | ... | ... | 0.188524 |
0.194501 | ... | ... | 34.875 | 1.150 | 36.025 | 213000 | 0.750 | -0.175 | 0.925 | ... | ... | 0.187034 |
0.193215 | ... | ... | 33.950 | 1.150 | 35.100 | 214000 | 0.800 | -0.200 | 1 | 0.875 | 0.875 | 0.185357 |
0.190505 | ... | ... | 33.025 | 1.125 | 34.150 | 215000 | 0.875 | -0.200 | 1.075 | ... | ... | 0.184814 |
0.188877 | ... | ... | 32.100 | 1.125 | 33.225 | 216000 | 0.925 | -0.225 | 1.150 | 1 | 0.925 | 0.182749 |
0.187067 | ... | ... | 31.200 | 1.100 | 32.300 | 217000 | 1 | -0.225 | 1.225 | ... | ... | 0.181723 |
0.185089 | ... | ... | 30.275 | 1.100 | 31.375 | 218000 | 1.075 | -0.250 | 1.325 | 1.250 | 1.075 | 0.180457 |
0.182953 | ... | ... | 29.375 | 1.075 | 30.450 | 219000 | 1.150 | -0.250 | 1.400 | ... | ... | 0.178971 |
0.181658 | ... | ... | 28.500 | 1.050 | 29.550 | 220000 | 1.250 | -0.250 | 1.500 | 1.350 | 1.225 | 0.178301 |
0.180143 | ... | ... | 27.600 | 1.050 | 28.650 | 221000 | 1.350 | -0.275 | 1.625 | 1.400 | 1.400 | 0.177351 |
0.179327 | ... | ... | 26.725 | 1.050 | 27.775 | 222000 | 1.450 | -0.300 | 1.750 | 1.500 | 1.425 | 0.176146 |
0.177381 | ... | ... | 25.875 | 1 | 26.875 | 223000 | 1.575 | -0.300 | 1.875 | ... | ... | 0.175587 |
0.176089 | ... | ... | 25 | 1 | 26 | 224000 | 1.675 | -0.325 | 2 | 1.800 | 1.625 | 0.173893 |
0.175364 | ... | ... | 24.175 | 0.975 | 25.150 | 225000 | 1.825 | -0.325 | 2.150 | 2.250 | 2.250 | 0.173614 |
0.17436 | ... | ... | 23.325 | 0.975 | 24.300 | 226000 | 1.950 | -0.350 | 2.300 | 1.950 | 1.900 | 0.172244 |
0.173097 | ... | ... | 22.500 | 0.950 | 23.450 | 227000 | 2.100 | -0.375 | 2.475 | ... | ... | 0.171384 |
0.172299 | ... | ... | 21.700 | 0.925 | 22.625 | 228000 | 2.275 | -0.375 | 2.650 | 2.275 | 2.275 | 0.170961 |
0.171222 | ... | ... | 20.900 | 0.900 | 21.800 | 229000 | 2.450 | -0.400 | 2.850 | ... | ... | 0.17023 |
0.170541 | 19.125 | 19.125 | 20.100 | 0.900 | 21 | 230000 | 2.625 | -0.425 | 3.050 | 3.150 | 2.525 | 0.169211 |
0.16957 | ... | ... | 19.325 | 0.875 | 20.200 | 231000 | 2.825 | -0.450 | 3.275 | ... | ... | 0.168561 |
0.168325 | 19.075 | 19.075 | 18.575 | 0.825 | 19.400 | 232000 | 3.025 | -0.475 | 3.500 | 3.325 | 3 | 0.167615 |
0.16801 | ... | ... | 17.825 | 0.825 | 18.650 | 233000 | 3.250 | -0.500 | 3.750 | ... | ... | 0.166986 |
0.166802 | ... | ... | 17.075 | 0.800 | 17.875 | 234000 | 3.475 | -0.525 | 4 | 3.700 | 3.425 | 0.166058 |
0.166447 | ... | ... | 16.350 | 0.800 | 17.150 | 235000 | 3.725 | -0.550 | 4.275 | 3.975 | 3.700 | 0.165406 |
0.16523 | ... | ... | 15.650 | 0.750 | 16.400 | 236000 | 4 | -0.550 | 4.550 | 3.950 | 3.900 | 0.164999 |
0.164804 | ... | ... | 14.950 | 0.750 | 15.700 | 237000 | 4.275 | -0.575 | 4.850 | ... | ... | 0.164277 |
0.164063 | ... | ... | 14.275 | 0.725 | 15 | 238000 | 4.575 | -0.600 | 5.175 | 4.550 | 4.450 | 0.163774 |
0.163529 | ... | ... | 13.625 | 0.700 | 14.325 | 239000 | 4.875 | -0.625 | 5.500 | 5.150 | 5.150 | 0.162958 |
0.162685 | 12.900 | 12.900 | 12.975 | 0.675 | 13.650 | 240000 | 5.200 | -0.650 | 5.850 | 5.500 | 5.100 | 0.16234 |
0.161539 | ... | ... | 12.350 | 0.625 | 12.975 | 241000 | 5.525 | -0.675 | 6.200 | ... | ... | 0.161413 |
0.161062 | 12.175 | 12 | 11.725 | 0.625 | 12.350 | 242000 | 5.875 | -0.700 | 6.575 | 5.800 | 5.800 | 0.160665 |
0.160267 | ... | ... | 11.150 | 0.575 | 11.725 | 243000 | 6.250 | -0.725 | 6.975 | 6.525 | 6 | 0.160081 |
0.159631 | 11 | 10.625 | 10.575 | 0.550 | 11.125 | 244000 | 6.650 | -0.750 | 7.400 | 7 | 7 | 0.15965 |
0.159142 | ... | ... | 10 | 0.550 | 10.550 | 245000 | 7.050 | -0.775 | 7.825 | ... | ... | 0.158898 |
0.158333 | 10.050 | 9.650 | 9.475 | 0.500 | 9.975 | 246000 | 7.475 | -0.800 | 8.275 | 8.450 | 7.200 | 0.15829 |
0.157663 | ... | ... | 8.950 | 0.475 | 9.425 | 247000 | 7.925 | -0.825 | 8.750 | 7.875 | 7.875 | 0.157818 |
0.156672 | 8.725 | 8.300 | 8.450 | 0.425 | 8.875 | 248000 | 8.350 | -0.900 | 9.250 | 8.725 | 8.250 | 0.156568 |
0.155358 | ... | ... | 7.950 | 0.375 | 8.325 | 249000 | 8.800 | -0.950 | 9.750 | ... | ... | 0.155452 |
0.15508 | 7.475 | 7 | 7.500 | 0.350 | 7.850 | 250000 | 9.300 | -0.975 | 10.275 | ... | ... | 0.154916 |
0.154474 | ... | ... | 7.050 | 0.325 | 7.375 | 251000 | 9.825 | -1 | 10.825 | ... | ... | 0.154506 |
0.153993 | ... | ... | 6.625 | 0.300 | 6.925 | 252000 | 10.375 | -1 | 11.375 | ... | ... | 0.154224 |
0.153641 | ... | ... | 6.225 | 0.275 | 6.500 | 253000 | 10.925 | -1.025 | 11.950 | ... | ... | 0.153612 |
0.152957 | 6 | 5.325 | 5.825 | 0.250 | 6.075 | 254000 | 11.500 | -1.050 | 12.550 | ... | ... | 0.15313 |
0.152875 | 5.800 | 5.800 | 5.450 | 0.250 | 5.700 | 255000 | 12.100 | -1.075 | 13.175 | ... | ... | 0.152783 |
0.152466 | ... | ... | 5.100 | 0.225 | 5.325 | 256000 | 12.725 | -1.100 | 13.825 | ... | ... | 0.152579 |
0.152207 | ... | ... | 4.750 | 0.225 | 4.975 | 257000 | 13.375 | -1.100 | 14.475 | ... | ... | 0.15253 |
0.152109 | 4 | 4 | 4.450 | 0.200 | 4.650 | 258000 | 14.025 | -1.125 | 15.150 | ... | ... | 0.152159 |
0.151687 | ... | ... | 4.150 | 0.175 | 4.325 | 259000 | 14.700 | -1.125 | 15.825 | ... | ... | 0.151956 |
0.151441 | 4.050 | 3.500 | 3.850 | 0.175 | 4.025 | 260000 | 15.375 | -1.175 | 16.550 | ... | ... | 0.151426 |
0.150867 | ... | ... | 3.600 | 0.125 | 3.725 | 261000 | 16.100 | -1.175 | 17.275 | ... | ... | 0.151601 |
0.150484 | ... | ... | 3.350 | 0.100 | 3.450 | 262000 | 16.800 | -1.200 | 18 | ... | ... | 0.150934 |
0.150318 | ... | ... | 3.100 | 0.100 | 3.200 | 263000 | 17.550 | -1.225 | 18.775 | ... | ... | 0.151019 |
0.150397 | ... | ... | 2.875 | 0.100 | 2.975 | 264000 | 18.300 | -1.250 | 19.550 | ... | ... | 0.150797 |
0.150169 | 2.650 | 2.650 | 2.675 | 0.075 | 2.750 | 265000 | 19.075 | -1.250 | 20.325 | 19.250 | 19.250 | 0.150836 |
0.149615 | ... | ... | 2.500 | 0.025 | 2.525 | 266000 | 19.850 | -1.275 | 21.125 | ... | ... | 0.150568 |
0.149972 | ... | ... | 2.300 | 0.050 | 2.350 | 267000 | 20.675 | -1.275 | 21.950 | ... | ... | 0.15123 |
0.150047 | ... | ... | 2.150 | 0.025 | 2.175 | 268000 | 21.475 | -1.300 | 22.775 | ... | ... | 0.150983 |
0.149822 | ... | ... | 2 | 0 | 2 | 269000 | 22.300 | -1.300 | 23.600 | ... | ... | 0.151088 |
0.149982 | ... | ... | 1.850 | 0 | 1.850 | 270000 | 23.150 | -1.300 | 24.450 | ... | ... | 0.151602 |
0.15059 | 1.550 | 1.550 | 1.700 | 0.025 | 1.725 | 271000 | 24 | -1.325 | 25.325 | ... | ... | 0.151859 |
0.150182 | ... | ... | 1.575 | 0 | 1.575 | 272000 | 24.875 | -1.300 | 26.175 | ... | ... | 0.1526 |
0.151047 | ... | ... | 1.475 | 0 | 1.475 | 273000 | 25.750 | -1.300 | 27.050 | ... | ... | 0.153112 |
0.150857 | ... | ... | 1.350 | 0 | 1.350 | 274000 | 26.625 | -1.325 | 27.950 | ... | ... | 0.153379 |
0.151236 | 1.250 | 1.250 | 1.250 | 0 | 1.250 | 275000 | 27.525 | -1.325 | 28.850 | ... | ... | 0.154242 |
0.151361 | ... | ... | 1.175 | -0.025 | 1.150 | 276000 | 28.425 | -1.325 | 29.750 | ... | ... | 0.1549 |
0.152179 | ... | ... | 1.075 | 0 | 1.075 | 277000 | 29.325 | -1.325 | 30.650 | ... | ... | 0.15534 |
0.152794 | ... | ... | 1 | 0 | 1 | 278000 | 30.250 | -1.325 | 31.575 | ... | ... | 0.156517 |
0.153191 | ... | ... | 0.925 | 0 | 0.925 | 279000 | 31.175 | -1.325 | 32.500 | ... | ... | 0.157531 |
0.153351 | 0.875 | 0.800 | 0.875 | -0.025 | 0.850 | 280000 | 32.100 | -1.325 | 33.425 | ... | ... | 0.158372 |
0.15325 | ... | ... | 0.800 | -0.025 | 0.775 | 281000 | 33.025 | -1.325 | 34.350 | ... | ... | 0.159029 |
0.154109 | ... | ... | 0.750 | -0.025 | 0.725 | 282000 | 33.975 | -1.325 | 35.300 | ... | ... | 0.160636 |
0.154791 | ... | ... | 0.675 | 0 | 0.675 | 283000 | 34.925 | -1.325 | 36.250 | ... | ... | 0.162131 |
0.15528 | ... | ... | 0.625 | 0 | 0.625 | 284000 | 35.875 | -1.325 | 37.200 | ... | ... | 0.163509 |
0.15556 | ... | ... | 0.600 | -0.025 | 0.575 | 285000 | 36.825 | -1.325 | 38.150 | ... | ... | 0.164767 |
0.155608 | ... | ... | 0.550 | -0.025 | 0.525 | 286000 | 37.775 | -1.325 | 39.100 | ... | ... | 0.165898 |
0.157025 | ... | ... | 0.500 | 0 | 0.500 | 287000 | 38.725 | -1.350 | 40.075 | ... | ... | 0.166897 |
0.156639 | ... | ... | 0.475 | -0.025 | 0.450 | 288000 | 39.700 | -1.325 | 41.025 | ... | ... | 0.16918 |
0.157764 | ... | ... | 0.450 | -0.025 | 0.425 | 289000 | 40.675 | -1.325 | 42 | ... | ... | 0.171412 |
0.158766 | ... | ... | 0.400 | 0 | 0.400 | 290000 | 41.650 | -1.325 | 42.975 | ... | ... | 0.173594 |
0.159635 | ... | ... | 0.375 | 0 | 0.375 | 291000 | 42.625 | -1.325 | 43.950 | ... | ... | 0.175726 |
0.160362 | ... | ... | 0.350 | 0 | 0.350 | 292000 | 43.600 | -1.325 | 44.925 | ... | ... | 0.177807 |
0.160935 | ... | ... | 0.325 | 0 | 0.325 | 293000 | 44.575 | -1.325 | 45.900 | ... | ... | 0.179839 |
0.161339 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 45.550 | -1.325 | 46.875 | ... | ... | 0.181819 |
0.161556 | ... | ... | 0.275 | 0 | 0.275 | 295000 | 46.525 | -1.350 | 47.875 | ... | ... | 0.183748 |
0.161562 | ... | ... | 0.275 | -0.025 | 0.250 | 296000 | 47.525 | -1.325 | 48.850 | ... | ... | 0.187308 |
0.164115 | ... | ... | 0.250 | 0 | 0.250 | 297000 | 48.500 | -1.325 | 49.825 | ... | ... | 0.189175 |
0.163835 | ... | ... | 0.225 | 0 | 0.225 | 298000 | 49.500 | -1.325 | 50.825 | ... | ... | 0.192712 |
0.163272 | ... | ... | 0.225 | -0.025 | 0.200 | 299000 | 50.500 | -1.325 | 51.825 | ... | ... | 0.196238 |
0.165718 | ... | ... | 0.200 | 0 | 0.200 | 300000 | 51.475 | -1.350 | 52.825 | ... | ... | 0.198036 |
0.16477 | ... | ... | 0.200 | -0.025 | 0.175 | 301000 | 52.475 | -1.325 | 53.800 | ... | ... | 0.201541 |
0.167152 | ... | ... | 0.175 | 0 | 0.175 | 302000 | 53.475 | -1.325 | 54.800 | ... | ... | 0.205034 |
0.16952 | ... | ... | 0.175 | 0 | 0.175 | 303000 | 54.475 | -1.325 | 55.800 | ... | ... | 0.208516 |
0.168053 | ... | ... | 0.175 | -0.025 | 0.150 | 304000 | 55.475 | -1.325 | 56.800 | ... | ... | 0.211987 |
0.170357 | ... | ... | 0.150 | 0 | 0.150 | 305000 | 56.475 | -1.325 | 57.800 | ... | ... | 0.215446 |
0.172649 | ... | ... | 0.150 | 0 | 0.150 | 306000 | 57.475 | -1.325 | 58.800 | ... | ... | 0.218894 |
0.170532 | ... | ... | ... | ... | 0.125 | 307000 | 58.475 | ... | ... | ... | ... | 0.222332 |
0.172757 | ... | ... | 0.125 | 0 | 0.125 | 308000 | 59.475 | -1.325 | 60.800 | ... | ... | 0.225758 |
0.177173 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 61.475 | -1.325 | 62.800 | ... | ... | 0.232578 |
0.176269 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 63.475 | -1.325 | 64.800 | ... | ... | 0.239355 |
0.1805 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 65.475 | -1.325 | 66.800 | ... | ... | 0.246089 |
0.184691 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 67.475 | -1.325 | 68.800 | ... | ... | 0.252782 |
0.182227 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 69.475 | -1.325 | 70.800 | ... | ... | 0.259433 |
0.186228 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 71.475 | -1.325 | 72.800 | ... | ... | 0.266044 |
0.190192 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 73.475 | -1.325 | 74.800 | ... | ... | 0.272614 |
0.194121 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 75.475 | -1.325 | 76.800 | ... | ... | 0.279144 |
0.189036 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 77.475 | -1.325 | 78.800 | ... | ... | 0.285635 |
0.192758 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 79.475 | -1.325 | 80.800 | ... | ... | 0.292088 |
0.196449 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 81.475 | -1.325 | 82.800 | ... | ... | 0.298502 |
0.200108 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 83.475 | -1.325 | 84.800 | ... | ... | 0.304878 |
0.203737 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 85.475 | -1.325 | 86.800 | ... | ... | 0.311217 |
0.207337 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 87.475 | -1.325 | 88.800 | ... | ... | 0.317519 |
0.196481 | ... | ... | 0.050 | -0.025 | 0.025 | 338000 | 89.475 | -1.325 | 90.800 | ... | ... | 0.323785 |
0.199828 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 91.475 | -1.325 | 92.800 | ... | ... | 0.330015 |
0.203146 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 93.475 | -1.325 | 94.800 | ... | ... | 0.336209 |
0.206437 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 95.475 | -1.325 | 96.800 | ... | ... | 0.342368 |
0.209705 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 97.475 | -1.325 | 98.800 | ... | ... | 0.348492 |
0.21295 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 99.475 | -1.325 | 100.800 | ... | ... | 0.354582 |
0.216171 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 101.475 | -1.325 | 102.800 | ... | ... | 0.360639 |
0.219367 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 103.475 | -1.325 | 104.800 | ... | ... | 0.366661 |
0.222541 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 105.475 | -1.325 | 106.800 | ... | ... | 0.372651 |
0.225691 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 107.475 | -1.325 | 108.800 | ... | ... | 0.378608 |
0.228815 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 109.475 | -1.325 | 110.800 | ... | ... | 0.384532 |
0.231917 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 111.475 | -1.325 | 112.800 | ... | ... | 0.390425 |
0.234996 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 113.475 | -1.325 | 114.800 | ... | ... | 0.396286 |
0.238054 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 115.475 | -1.325 | 116.800 | ... | ... | 0.402116 |
0.241091 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 117.475 | -1.325 | 118.800 | ... | ... | 0.407915 |
0.244107 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 119.475 | -1.325 | 120.800 | ... | ... | 0.413683 |
0.247102 | ... | ... | ... | ... | 0.025 | 370000 | 121.475 | ... | ... | ... | ... | 0.419422 |
0.250079 | ... | ... | ... | ... | 0.025 | 372000 | 123.475 | ... | ... | ... | ... | 0.42513 |
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.