Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.020003 | ... | ... | 134.100 | 2.150 | 136.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
0.019713 | ... | ... | 132.100 | 2.150 | 134.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
0.019423 | ... | ... | 130.100 | 2.150 | 132.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
0.019133 | ... | ... | 128.100 | 2.150 | 130.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
0.018843 | ... | ... | 126.100 | 2.150 | 128.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
0.018553 | ... | ... | 124.100 | 2.150 | 126.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
0.018263 | ... | ... | 122.100 | 2.150 | 124.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002857 |
0.017974 | ... | ... | 120.100 | 2.150 | 122.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
0.017684 | ... | ... | 118.100 | 2.150 | 120.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
0.017394 | ... | ... | 116.100 | 2.150 | 118.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00284 |
0.017104 | ... | ... | 114.100 | 2.150 | 116.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
0.016814 | ... | ... | 112.100 | 2.150 | 114.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
0.016524 | ... | ... | 110.100 | 2.150 | 112.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
0.016234 | ... | ... | 108.100 | 2.150 | 110.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
0.015944 | ... | ... | 106.100 | 2.150 | 108.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
0.015654 | ... | ... | 104.100 | 2.150 | 106.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
0.015364 | ... | ... | 102.100 | 2.150 | 104.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
0.015074 | ... | ... | 100.100 | 2.150 | 102.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002788 |
0.014784 | ... | ... | 98.100 | 2.150 | 100.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
0.014494 | ... | ... | 96.100 | 2.150 | 98.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
0.014204 | ... | ... | 94.100 | 2.150 | 96.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
0.013914 | ... | ... | 92.100 | 2.150 | 94.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
0.013624 | ... | ... | 90.100 | 2.150 | 92.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
0.013334 | ... | ... | 88.100 | 2.150 | 90.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
0.013044 | ... | ... | 86.100 | 2.150 | 88.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
0.012754 | ... | ... | 84.100 | 2.150 | 86.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
0.012464 | ... | ... | 82.100 | 2.150 | 84.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
0.012174 | ... | ... | 80.100 | 2.150 | 82.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
0.011884 | ... | ... | 78.100 | 2.150 | 80.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
0.011595 | ... | ... | 76.100 | 2.150 | 78.250 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.002691 |
0.011305 | ... | ... | 74.100 | 2.150 | 76.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
0.011015 | ... | ... | 72.100 | 2.150 | 74.250 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
0.010725 | ... | ... | 70.100 | 2.150 | 72.250 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
0.010435 | ... | ... | 68.100 | 2.150 | 70.250 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
0.01029 | ... | ... | 67.100 | 2.150 | 69.250 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
0.010145 | ... | ... | 66.100 | 2.150 | 68.250 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
0.01 | ... | ... | 65.100 | 2.150 | 67.250 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.002636 |
0.009855 | ... | ... | 64.100 | 2.150 | 66.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
0.00971 | ... | ... | 63.100 | 2.150 | 65.250 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
0.009565 | ... | ... | 62.100 | 2.150 | 64.250 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
0.00942 | ... | ... | 61.100 | 2.150 | 63.250 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002614 |
0.009275 | ... | ... | 60.100 | 2.150 | 62.250 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
0.00913 | ... | ... | 59.100 | 2.150 | 61.250 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
0.008985 | ... | ... | 58.100 | 2.150 | 60.250 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
0.00884 | ... | ... | 57.100 | 2.150 | 59.250 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
0.008695 | ... | ... | 56.100 | 2.150 | 58.250 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002584 |
0.00855 | ... | ... | 55.100 | 2.150 | 57.250 | 189000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002578 |
0.008405 | ... | ... | 54.100 | 2.150 | 56.250 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.004474 |
0.00826 | ... | ... | 53.100 | 2.150 | 55.250 | 191000 | 0.025 | 0 | 0.025 | ... | ... | -0.004462 |
0.008115 | ... | ... | 52.100 | 2.150 | 54.250 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.004449 |
0.00797 | ... | ... | 51.100 | 2.150 | 53.250 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.004437 |
0.007825 | ... | ... | 50.100 | 2.150 | 52.250 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.004424 |
0.00768 | ... | ... | 49.100 | 2.150 | 51.250 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.004411 |
0.007535 | ... | ... | 48.100 | 2.150 | 50.250 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.004397 |
0.00739 | ... | ... | 47.100 | 2.150 | 49.250 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.004383 |
0.007245 | ... | ... | 46.100 | 2.150 | 48.250 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.00437 |
0.0071 | ... | ... | 45.100 | 2.150 | 47.250 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.004356 |
0.006955 | ... | ... | 44.100 | 2.150 | 46.250 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.004341 |
0.00681 | ... | ... | 43.100 | 2.150 | 45.250 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.004327 |
0.006665 | ... | ... | 42.100 | 2.150 | 44.250 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.004312 |
0.00652 | ... | ... | 41.100 | 2.150 | 43.250 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.004296 |
0.006375 | ... | ... | 40.100 | 2.150 | 42.250 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.00428 |
0.00623 | ... | ... | 39.100 | 2.150 | 41.250 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004264 |
0.006085 | ... | ... | 38.100 | 2.150 | 40.250 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004248 |
0.00594 | ... | ... | 37.100 | 2.150 | 39.250 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.004231 |
0.005795 | ... | ... | 36.100 | 2.150 | 38.250 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.004214 |
0.00565 | ... | ... | 35.100 | 2.150 | 37.250 | 209000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004197 |
0.005506 | ... | ... | 34.100 | 2.150 | 36.250 | 210000 | 0.050 | 0 | 0.050 | ... | ... | -0.007403 |
0.005361 | ... | ... | 33.100 | 2.150 | 35.250 | 211000 | 0.050 | 0 | 0.050 | ... | ... | -0.007367 |
0.005216 | ... | ... | 32.100 | 2.150 | 34.250 | 212000 | 0.050 | 0 | 0.050 | ... | ... | -0.00733 |
0.005071 | ... | ... | 31.125 | 2.125 | 33.250 | 213000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007292 |
0.004926 | ... | ... | 30.125 | 2.125 | 32.250 | 214000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007254 |
0.004781 | ... | ... | 29.125 | 2.150 | 31.275 | 215000 | 0.075 | 0 | 0.075 | ... | ... | -0.010013 |
0.004636 | ... | ... | 28.125 | 2.150 | 30.275 | 216000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009952 |
0.004491 | ... | ... | 27.150 | 2.125 | 29.275 | 217000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | -0.009891 |
0.004346 | ... | ... | 26.150 | 2.125 | 28.275 | 218000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.009827 |
0.004201 | ... | ... | 25.175 | 2.125 | 27.300 | 219000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.012272 |
0.004056 | ... | ... | 24.175 | 2.125 | 26.300 | 220000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.012183 |
0.003911 | ... | ... | 23.200 | 2.100 | 25.300 | 221000 | 0.100 | -0.050 | 0.150 | 0.150 | 0.150 | -0.012091 |
0.003766 | ... | ... | 22.225 | 2.075 | 24.300 | 222000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.150 | -0.014293 |
0.003621 | ... | ... | 21.225 | 2.100 | 23.325 | 223000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.014171 |
0.003476 | ... | ... | 20.250 | 2.100 | 22.350 | 224000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.016181 |
0.003331 | ... | ... | 19.275 | 2.075 | 21.350 | 225000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.016026 |
0.003186 | ... | ... | 18.325 | 2.050 | 20.375 | 226000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.01786 |
0.003041 | ... | ... | 17.350 | 2.050 | 19.400 | 227000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.019558 |
0.002896 | ... | ... | 16.400 | 2.025 | 18.425 | 228000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.01933 |
0.002751 | ... | ... | 15.450 | 2.025 | 17.475 | 229000 | 0.275 | -0.125 | 0.400 | ... | ... | -0.024249 |
0.002606 | ... | ... | 14.525 | 1.975 | 16.500 | 230000 | 0.275 | -0.025 | 0.300 | 0.275 | 0.275 | -0.023916 |
0.002461 | 12.775 | 12.775 | 13.600 | 1.950 | 15.550 | 231000 | 0.350 | -0.175 | 0.525 | ... | ... | -0.028151 |
0.002316 | ... | ... | 12.675 | 1.925 | 14.600 | 232000 | 0.350 | -0.050 | 0.400 | 0.350 | 0.350 | -0.027697 |
0.002171 | ... | ... | 11.800 | 1.875 | 13.675 | 233000 | 0.475 | -0.250 | 0.725 | 0.800 | 0.500 | -0.033939 |
0.002026 | ... | ... | 10.925 | 1.825 | 12.750 | 234000 | 0.400 | -0.150 | 0.550 | 0.400 | 0.400 | -0.029418 |
0 | ... | ... | ... | ... | ... | 234500 | ... | ... | ... | ... | ... | 0 |
0.001881 | ... | ... | 10.075 | 1.775 | 11.850 | 235000 | 0.500 | -0.125 | 0.625 | 0.525 | 0.500 | -0.033793 |
0 | ... | ... | ... | ... | ... | 235500 | ... | ... | ... | ... | ... | 0 |
0.001736 | ... | ... | 9.250 | 1.700 | 10.950 | 236000 | 0.525 | -0.200 | 0.725 | 0.675 | 0.525 | -0.034173 |
0 | ... | ... | ... | ... | ... | 236500 | ... | ... | ... | ... | ... | 0 |
0.001591 | ... | ... | 8.450 | 1.625 | 10.075 | 237000 | 0.850 | -0.525 | 1.375 | ... | ... | -0.046576 |
0 | ... | ... | ... | ... | ... | 237500 | ... | ... | ... | ... | ... | 0 |
0.001446 | ... | ... | 7.675 | 1.550 | 9.225 | 238000 | 0.700 | -0.300 | 1 | 0.700 | 0.700 | -0.039546 |
0 | ... | ... | ... | ... | ... | 238500 | 0.775 | ... | ... | 0.775 | 0.775 | -0.041752 |
0.001301 | ... | ... | 6.950 | 1.450 | 8.400 | 239000 | 0.850 | -0.325 | 1.175 | 0.850 | 0.850 | -0.043736 |
0 | ... | ... | ... | ... | ... | 239500 | ... | ... | ... | ... | ... | 0 |
-0.053809 | 9.200 | 8.075 | 7.625 | 1.575 | 9.200 | 240000 | 0.950 | -0.450 | 1.400 | 1.225 | 0.950 | -0.045454 |
0 | ... | ... | ... | ... | ... | 240500 | ... | ... | ... | ... | ... | 0 |
0.001011 | 5.875 | 5.875 | 5.575 | 1.300 | 6.875 | 241000 | 1.650 | -0.850 | 2.500 | 2.350 | 2.350 | -0.063396 |
-0.030163 | 7.050 | 7.050 | ... | ... | 7.050 | 241500 | ... | ... | ... | ... | ... | 0 |
-0.014368 | ... | ... | 4.975 | 1.200 | 6.175 | 242000 | 1.475 | -0.450 | 1.925 | 1.475 | 1.375 | -0.055914 |
0 | ... | ... | ... | ... | ... | 242500 | ... | ... | ... | ... | ... | 0 |
-0.026045 | ... | ... | 4.375 | 1.125 | 5.500 | 243000 | 2 | -0.250 | 2.250 | 2 | 2 | -0.065232 |
0 | ... | ... | ... | ... | ... | 243500 | ... | ... | ... | ... | ... | 0 |
-0.034905 | 4.200 | 3.375 | 3.850 | 1.025 | 4.875 | 244000 | 2.175 | -0.450 | 2.625 | 2.175 | 2.175 | -0.064895 |
0 | ... | ... | ... | ... | ... | 244500 | ... | ... | ... | ... | ... | 0 |
-0.041763 | 3.800 | 3.300 | 3.350 | 0.950 | 4.300 | 245000 | 2.500 | -0.550 | 3.050 | 2.650 | 2.500 | -0.066659 |
0 | ... | ... | ... | ... | ... | 245500 | 2.375 | ... | ... | 2.375 | 2.375 | -0.061361 |
-0.054838 | 4.175 | 4.175 | 3.750 | 0.425 | 4.175 | 246000 | 2.500 | -1 | 3.500 | 2.500 | 2.500 | -0.06081 |
0 | ... | ... | ... | ... | ... | 246500 | ... | ... | ... | ... | ... | 0 |
-0.061838 | 3.900 | 3.350 | 3.250 | 0.650 | 3.900 | 247000 | 3.300 | -0.700 | 4 | 3.300 | 3.300 | -0.068878 |
0 | ... | ... | ... | ... | ... | 247500 | ... | ... | ... | ... | ... | 0 |
-0.055804 | 3.075 | 2.900 | 2.800 | 0.225 | 3.025 | 248000 | 4.550 | -1.475 | 6.025 | ... | ... | -0.083351 |
0 | ... | ... | ... | ... | ... | 248500 | ... | ... | ... | ... | ... | 0 |
-0.052014 | 2.200 | 1.650 | 1.825 | 0.550 | 2.375 | 249000 | 5.125 | -1.600 | 6.725 | ... | ... | -0.084025 |
0 | ... | ... | ... | ... | ... | 249500 | ... | ... | ... | ... | ... | 0 |
-0.063059 | 2.600 | 2.150 | 2.025 | 0.575 | 2.600 | 250000 | 4.750 | -1 | 5.750 | 4.750 | 4.750 | -0.065332 |
0 | ... | ... | ... | ... | ... | 250500 | ... | ... | ... | ... | ... | 0 |
-0.051949 | 1.775 | 1.775 | 1.700 | 0.075 | 1.775 | 251000 | 5.675 | -0.775 | 6.450 | 5.675 | 5.675 | -0.069749 |
0 | ... | ... | ... | ... | ... | 251500 | 5.975 | ... | ... | 5.975 | 5.975 | -0.068303 |
-0.054643 | 1.700 | 1.700 | 1.425 | 0.275 | 1.700 | 252000 | 7.150 | -1.850 | 9 | 9.200 | 9.200 | -0.084701 |
0 | ... | ... | ... | ... | ... | 252500 | ... | ... | ... | ... | ... | 0 |
-0.045972 | 0.950 | 0.950 | 0.950 | 0.250 | 1.200 | 253000 | 7.925 | -1.900 | 9.825 | ... | ... | -0.084942 |
0 | ... | ... | ... | ... | ... | 253500 | ... | ... | ... | ... | ... | 0 |
-0.045907 | 1.250 | 1.050 | 1 | 0.100 | 1.100 | 254000 | 8.725 | -1.975 | 10.700 | ... | ... | -0.084933 |
0 | ... | ... | ... | ... | ... | 254500 | ... | ... | ... | ... | ... | 0 |
-0.04365 | 0.950 | 0.950 | 0.850 | 0.100 | 0.950 | 255000 | 9.575 | -2 | 11.575 | ... | ... | -0.085381 |
0 | ... | ... | ... | ... | ... | 255500 | ... | ... | ... | ... | ... | 0 |
-0.038754 | 0.800 | 0.750 | 0.725 | 0.025 | 0.750 | 256000 | 10.450 | -2.025 | 12.475 | 12 | 12 | -0.085877 |
0 | ... | ... | ... | ... | ... | 256500 | ... | ... | ... | ... | ... | 0 |
-0.035455 | ... | ... | 0.525 | 0.100 | 0.625 | 257000 | 11.325 | -2.050 | 13.375 | ... | ... | -0.085902 |
0 | ... | ... | ... | ... | ... | 257500 | ... | ... | ... | ... | ... | 0 |
-0.035588 | 0.600 | 0.600 | 0.525 | 0.075 | 0.600 | 258000 | 12.250 | -2.050 | 14.300 | ... | ... | -0.08682 |
-0.029911 | 0.475 | 0.475 | 0.400 | 0.050 | 0.450 | 259000 | 13.175 | -2.075 | 15.250 | ... | ... | -0.087434 |
-0.028201 | 0.425 | 0.375 | 0.350 | 0.050 | 0.400 | 260000 | 14.100 | -2.100 | 16.200 | ... | ... | -0.087769 |
-0.026197 | ... | ... | 0.300 | 0.050 | 0.350 | 261000 | 15.050 | -2.100 | 17.150 | ... | ... | -0.088585 |
-0.023896 | 0.325 | 0.300 | 0.300 | 0 | 0.300 | 262000 | 16 | -2.125 | 18.125 | ... | ... | -0.089206 |
-0.021278 | 0.250 | 0.250 | 0.250 | 0 | 0.250 | 263000 | 16.975 | -2.125 | 19.100 | ... | ... | -0.090434 |
-0.021635 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 264000 | 17.925 | -2.150 | 20.075 | ... | ... | -0.090731 |
-0.018591 | ... | ... | 0.200 | 0 | 0.200 | 265000 | 18.900 | -2.150 | 21.050 | ... | ... | -0.091701 |
-0.017041 | 0.175 | 0.175 | 0.175 | 0 | 0.175 | 266000 | 19.875 | -2.150 | 22.025 | ... | ... | -0.092564 |
-0.015345 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 267000 | 20.850 | -2.150 | 23 | ... | ... | -0.093331 |
-0.015529 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 268000 | 21.850 | -2.150 | 24 | ... | ... | -0.094885 |
-0.013641 | ... | ... | 0.125 | 0 | 0.125 | 269000 | 22.825 | -2.150 | 24.975 | ... | ... | -0.095493 |
-0.011581 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 270000 | 23.800 | -2.175 | 25.975 | ... | ... | -0.09602 |
-0.011692 | 0.100 | 0.075 | 0.100 | 0 | 0.100 | 271000 | 24.800 | -2.150 | 26.950 | ... | ... | -0.097401 |
-0.011799 | ... | ... | 0.100 | 0 | 0.100 | 272000 | 25.800 | -2.150 | 27.950 | ... | ... | -0.098742 |
-0.009477 | ... | ... | 0.100 | -0.025 | 0.075 | 273000 | 26.775 | -2.150 | 28.925 | ... | ... | -0.099088 |
-0.009553 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 274000 | 27.775 | -2.150 | 29.925 | ... | ... | -0.100342 |
-0.009626 | ... | ... | 0.075 | 0 | 0.075 | 275000 | 28.775 | -2.150 | 30.925 | ... | ... | -0.101563 |
-0.006997 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 29.750 | -2.175 | 31.925 | ... | ... | -0.101756 |
-0.007044 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 30.750 | -2.150 | 32.900 | ... | ... | -0.102906 |
-0.007089 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 31.750 | -2.150 | 33.900 | ... | ... | -0.104029 |
-0.007133 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 32.750 | -2.150 | 34.900 | ... | ... | -0.105126 |
-0.00406 | ... | ... | 0.050 | -0.025 | 0.025 | 280000 | 33.750 | -2.150 | 35.900 | ... | ... | -0.106199 |
-0.004082 | ... | ... | 0.050 | -0.025 | 0.025 | 281000 | 34.750 | -2.150 | 36.900 | ... | ... | -0.107249 |
-0.004102 | ... | ... | 0.050 | -0.025 | 0.025 | 282000 | 35.750 | -2.150 | 37.900 | ... | ... | -0.108278 |
-0.004122 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 36.750 | -2.150 | 38.900 | ... | ... | -0.109287 |
-0.004142 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 37.750 | -2.150 | 39.900 | ... | ... | -0.110276 |
-0.004161 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 38.750 | -2.150 | 40.900 | ... | ... | -0.111246 |
-0.00418 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 39.750 | -2.150 | 41.900 | ... | ... | -0.112198 |
-0.004198 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 40.750 | -2.150 | 42.900 | ... | ... | -0.113134 |
-0.004216 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 41.750 | -2.150 | 43.900 | ... | ... | -0.114054 |
-0.004232 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 42.750 | -2.150 | 44.900 | ... | ... | -0.114959 |
-0.004249 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 43.750 | -2.150 | 45.900 | ... | ... | -0.115849 |
-0.004265 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 44.750 | -2.150 | 46.900 | ... | ... | -0.116725 |
-0.004282 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 45.750 | -2.150 | 47.900 | ... | ... | -0.117587 |
-0.004298 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 46.750 | -2.150 | 48.900 | ... | ... | -0.118437 |
-0.002485 | ... | ... | 0.025 | -0.012 | 0.013 | 294000 | 47.750 | -2.150 | 49.900 | ... | ... | -0.119274 |
-0.002493 | ... | ... | 0.025 | -0.012 | 0.013 | 295000 | 48.750 | -2.150 | 50.900 | ... | ... | -0.1201 |
-0.002501 | ... | ... | 0.025 | -0.012 | 0.013 | 296000 | 49.750 | -2.150 | 51.900 | ... | ... | -0.120914 |
-0.002509 | ... | ... | 0.025 | -0.012 | 0.013 | 297000 | 50.750 | -2.150 | 52.900 | ... | ... | -0.121718 |
-0.002517 | ... | ... | 0.025 | -0.012 | 0.013 | 298000 | 51.750 | -2.150 | 53.900 | ... | ... | -0.12251 |
-0.002524 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 52.750 | -2.150 | 54.900 | ... | ... | -0.123293 |
-0.002531 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 53.750 | -2.150 | 55.900 | ... | ... | -0.124066 |
-0.002538 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 54.750 | -2.150 | 56.900 | ... | ... | -0.124829 |
-0.002545 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 55.750 | -2.150 | 57.900 | ... | ... | -0.125583 |
-0.002551 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 56.750 | -2.150 | 58.900 | ... | ... | -0.126328 |
-0.002558 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 57.750 | -2.150 | 59.900 | ... | ... | -0.127065 |
-0.002565 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 58.750 | -2.150 | 60.900 | ... | ... | -0.127794 |
-0.002572 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 59.750 | -2.150 | 61.900 | ... | ... | -0.128514 |
-0.002579 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 60.750 | -2.150 | 62.900 | ... | ... | -0.129227 |
-0.002585 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 61.750 | -2.150 | 63.900 | ... | ... | -0.129933 |
-0.002592 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 62.750 | -2.150 | 64.900 | ... | ... | -0.130631 |
-0.002597 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 63.750 | -2.150 | 65.900 | ... | ... | -0.131323 |
-0.002603 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 64.750 | -2.150 | 66.900 | ... | ... | -0.132007 |
-0.002609 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 65.750 | -2.150 | 67.900 | ... | ... | -0.132685 |
-0.002615 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 66.750 | -2.150 | 68.900 | ... | ... | -0.133356 |
-0.00262 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 67.750 | -2.150 | 69.900 | ... | ... | -0.134021 |
-0.002626 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 68.750 | -2.150 | 70.900 | ... | ... | -0.13468 |
-0.002631 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 69.750 | -2.150 | 71.900 | ... | ... | -0.135333 |
-0.002637 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 70.750 | -2.150 | 72.900 | ... | ... | -0.135981 |
-0.002643 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 71.750 | -2.150 | 73.900 | ... | ... | -0.136623 |
-0.002648 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 72.750 | -2.150 | 74.900 | ... | ... | -0.13726 |
-0.002654 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 73.750 | -2.150 | 75.900 | ... | ... | -0.137892 |
-0.002659 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 74.750 | -2.150 | 76.900 | ... | ... | -0.138518 |
-0.002664 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 75.750 | -2.150 | 77.900 | ... | ... | -0.139139 |
-0.002669 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 76.750 | -2.150 | 78.900 | ... | ... | -0.139756 |
-0.002674 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 77.750 | -2.150 | 79.900 | ... | ... | -0.140368 |
-0.002679 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 78.750 | -2.150 | 80.900 | ... | ... | -0.140975 |
-0.002684 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 79.750 | -2.150 | 81.900 | ... | ... | -0.141578 |
-0.002688 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 80.750 | -2.150 | 82.900 | ... | ... | -0.142176 |
-0.002693 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 81.750 | -2.150 | 83.900 | ... | ... | -0.14277 |
-0.002702 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 83.750 | -2.150 | 85.900 | ... | ... | -0.143946 |
-0.002712 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 85.750 | -2.150 | 87.900 | ... | ... | -0.145105 |
-0.002721 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 87.750 | -2.150 | 89.900 | ... | ... | -0.14625 |
-0.002729 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 89.750 | -2.150 | 91.900 | ... | ... | -0.14738 |
-0.002738 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 91.750 | -2.150 | 93.900 | ... | ... | -0.148496 |
-0.002746 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 93.750 | -2.150 | 95.900 | ... | ... | -0.149599 |
-0.002754 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 95.750 | -2.150 | 97.900 | ... | ... | -0.150689 |
-0.002762 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 97.750 | -2.150 | 99.900 | ... | ... | -0.151767 |
-0.00277 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 99.750 | -2.150 | 101.900 | ... | ... | -0.152833 |
-0.002778 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 101.750 | -2.150 | 103.900 | ... | ... | -0.153888 |
-0.002785 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 103.750 | -2.150 | 105.900 | ... | ... | -0.154932 |
-0.002792 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 105.750 | -2.150 | 107.900 | ... | ... | -0.155966 |
-0.002799 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 107.750 | -2.150 | 109.900 | ... | ... | -0.15699 |
-0.002806 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 109.750 | -2.150 | 111.900 | ... | ... | -0.158004 |
-0.002813 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 111.750 | -2.150 | 113.900 | ... | ... | -0.159009 |
-0.00282 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 113.750 | -2.150 | 115.900 | ... | ... | -0.160005 |
-0.002827 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 115.750 | -2.150 | 117.900 | ... | ... | -0.160992 |
-0.002834 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 117.750 | -2.150 | 119.900 | ... | ... | -0.161971 |
-0.002841 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 119.750 | -2.150 | 121.900 | ... | ... | -0.162942 |
-0.002847 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 121.750 | -2.150 | 123.900 | ... | ... | -0.163905 |
-0.002853 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 123.750 | -2.150 | 125.900 | ... | ... | -0.16486 |
-0.002859 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 125.750 | -2.150 | 127.900 | ... | ... | -0.165809 |
-0.002865 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 127.750 | -2.150 | 129.900 | ... | ... | -0.16675 |
-0.002871 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 129.750 | -2.150 | 131.900 | ... | ... | -0.167684 |
-0.002877 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 131.750 | -2.150 | 133.900 | ... | ... | -0.168612 |
-0.002883 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 133.750 | -2.150 | 135.900 | ... | ... | -0.169533 |
-0.002888 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 135.750 | -2.150 | 137.900 | ... | ... | -0.170448 |
-0.002894 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 137.750 | -2.150 | 139.900 | ... | ... | -0.171357 |
-0.0029 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 139.750 | -2.150 | 141.900 | ... | ... | -0.17226 |
-0.002906 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 141.750 | -2.150 | 143.900 | ... | ... | -0.173158 |
-0.002911 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 143.750 | -2.150 | 145.900 | ... | ... | -0.17405 |
-0.002916 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 145.750 | -2.150 | 147.900 | ... | ... | -0.174936 |
-0.002921 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 147.750 | -2.150 | 149.900 | ... | ... | -0.175817 |
-0.002926 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 149.750 | -2.150 | 151.900 | ... | ... | -0.176693 |
-0.002932 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 151.750 | -2.150 | 153.900 | ... | ... | -0.177565 |
-0.002937 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 153.750 | -2.150 | 155.900 | ... | ... | -0.178431 |
-0.002942 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 155.750 | -2.150 | 157.900 | ... | ... | -0.179293 |
-0.002946 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 157.750 | -2.150 | 159.900 | ... | ... | -0.18015 |
-0.002951 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 159.750 | -2.150 | 161.900 | ... | ... | -0.181003 |
-0.002956 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 161.750 | -2.150 | 163.900 | ... | ... | -0.181851 |
-0.002961 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 163.750 | -2.150 | 165.900 | ... | ... | -0.182695 |
-0.002966 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 165.750 | -2.150 | 167.900 | ... | ... | -0.183535 |
-0.00297 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 167.750 | -2.150 | 169.900 | ... | ... | -0.184371 |
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.