Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.04592 | ... | ... | 131.425 | 2.175 | 133.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
-0.045267 | ... | ... | 129.425 | 2.175 | 131.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
-0.044613 | ... | ... | 127.425 | 2.175 | 129.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
-0.043955 | ... | ... | 125.425 | 2.175 | 127.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
-0.043296 | ... | ... | 123.425 | 2.175 | 125.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
-0.042635 | ... | ... | 121.425 | 2.175 | 123.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003665 |
-0.041971 | ... | ... | 119.425 | 2.175 | 121.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003658 |
-0.041306 | ... | ... | 117.425 | 2.175 | 119.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
-0.040639 | ... | ... | 115.425 | 2.175 | 117.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
-0.03997 | ... | ... | 113.425 | 2.175 | 115.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
-0.039299 | ... | ... | 111.425 | 2.175 | 113.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003626 |
-0.038627 | ... | ... | 109.425 | 2.175 | 111.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
-0.037953 | ... | ... | 107.425 | 2.175 | 109.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00361 |
-0.037278 | ... | ... | 105.425 | 2.175 | 107.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
-0.036602 | ... | ... | 103.425 | 2.175 | 105.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003592 |
-0.035925 | ... | ... | 101.425 | 2.175 | 103.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
-0.035246 | ... | ... | 99.425 | 2.175 | 101.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
-0.034566 | ... | ... | 97.425 | 2.175 | 99.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003564 |
-0.033885 | ... | ... | 95.425 | 2.175 | 97.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
-0.033203 | ... | ... | 93.425 | 2.175 | 95.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
-0.03252 | ... | ... | 91.425 | 2.175 | 93.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003536 |
-0.031836 | ... | ... | 89.425 | 2.175 | 91.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003526 |
-0.031151 | ... | ... | 87.425 | 2.175 | 89.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003515 |
-0.030466 | ... | ... | 85.425 | 2.175 | 87.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003504 |
-0.029779 | ... | ... | 83.425 | 2.175 | 85.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
-0.029092 | ... | ... | 81.425 | 2.175 | 83.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
-0.028403 | ... | ... | 79.425 | 2.175 | 81.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
-0.027714 | ... | ... | 77.425 | 2.175 | 79.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
-0.027025 | ... | ... | 75.425 | 2.175 | 77.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003446 |
-0.026335 | ... | ... | 73.425 | 2.175 | 75.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
-0.025644 | ... | ... | 71.425 | 2.175 | 73.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
-0.024953 | ... | ... | 69.425 | 2.175 | 71.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
-0.024261 | ... | ... | 67.425 | 2.175 | 69.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
-0.023568 | ... | ... | 65.425 | 2.175 | 67.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
-0.023222 | ... | ... | 64.425 | 2.175 | 66.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003373 |
-0.022876 | ... | ... | 63.425 | 2.175 | 65.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
-0.022529 | ... | ... | 62.425 | 2.175 | 64.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
-0.022182 | ... | ... | 61.425 | 2.175 | 63.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003351 |
-0.021835 | ... | ... | 60.425 | 2.175 | 62.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003343 |
-0.021489 | ... | ... | 59.425 | 2.175 | 61.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
-0.021141 | ... | ... | 58.425 | 2.175 | 60.600 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
-0.020794 | ... | ... | 57.425 | 2.175 | 59.600 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.00332 |
-0.020447 | ... | ... | 56.425 | 2.175 | 58.600 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
-0.0201 | ... | ... | 55.425 | 2.175 | 57.600 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
-0.019752 | ... | ... | 54.425 | 2.175 | 56.600 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
-0.019405 | ... | ... | 53.425 | 2.175 | 55.600 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
-0.019057 | ... | ... | 52.425 | 2.175 | 54.600 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
-0.01871 | ... | ... | 51.425 | 2.175 | 53.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
-0.018362 | ... | ... | 50.425 | 2.175 | 52.600 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.00326 |
-0.018014 | ... | ... | 49.425 | 2.175 | 51.600 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
-0.017666 | ... | ... | 48.425 | 2.175 | 50.600 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003242 |
-0.017318 | ... | ... | 47.425 | 2.175 | 49.600 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003232 |
-0.01697 | ... | ... | 46.425 | 2.175 | 48.600 | 195000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003222 |
-0.016622 | ... | ... | 45.425 | 2.175 | 47.600 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.005577 |
-0.016273 | ... | ... | 44.425 | 2.175 | 46.600 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.005558 |
-0.015925 | ... | ... | 43.425 | 2.175 | 45.600 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.005538 |
-0.015577 | ... | ... | 42.425 | 2.175 | 44.600 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.005518 |
-0.015228 | ... | ... | 41.425 | 2.175 | 43.600 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.005497 |
-0.01488 | ... | ... | 40.425 | 2.175 | 42.600 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.005476 |
-0.014531 | ... | ... | 39.425 | 2.175 | 41.600 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.005455 |
-0.014183 | ... | ... | 38.425 | 2.175 | 40.600 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.005434 |
-0.013834 | ... | ... | 37.425 | 2.175 | 39.600 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.005412 |
-0.013485 | ... | ... | 36.425 | 2.175 | 38.600 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.005389 |
-0.013136 | ... | ... | 35.425 | 2.175 | 37.600 | 206000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005365 |
-0.012788 | ... | ... | 34.425 | 2.175 | 36.600 | 207000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.005341 |
-0.012439 | ... | ... | 33.425 | 2.175 | 35.600 | 208000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005316 |
-0.01209 | ... | ... | 32.450 | 2.150 | 34.600 | 209000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00529 |
-0.011741 | ... | ... | 31.450 | 2.150 | 33.600 | 210000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005265 |
-0.011392 | ... | ... | 30.450 | 2.150 | 32.600 | 211000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005238 |
-0.011043 | ... | ... | 29.450 | 2.150 | 31.600 | 212000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.00521 |
-0.010694 | ... | ... | 28.450 | 2.150 | 30.600 | 213000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005181 |
-0.010345 | ... | ... | 27.475 | 2.125 | 29.600 | 214000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009093 |
-0.009995 | ... | ... | 26.475 | 2.125 | 28.600 | 215000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009034 |
-0.012762 | ... | ... | 25.475 | 2.150 | 27.625 | 216000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.008974 |
-0.012409 | ... | ... | 24.500 | 2.125 | 26.625 | 217000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.008911 |
-0.012056 | ... | ... | 23.500 | 2.125 | 25.625 | 218000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.008845 |
-0.011702 | ... | ... | 22.525 | 2.100 | 24.625 | 219000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.012147 |
-0.014252 | ... | ... | 21.525 | 2.125 | 23.650 | 220000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.012044 |
-0.013888 | ... | ... | 20.550 | 2.100 | 22.650 | 221000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.100 | -0.011937 |
-0.013521 | ... | ... | 19.575 | 2.075 | 21.650 | 222000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.014833 |
-0.015859 | ... | ... | 18.600 | 2.075 | 20.675 | 223000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.014682 |
-0.015472 | ... | ... | 17.625 | 2.050 | 19.675 | 224000 | 0.100 | -0.150 | 0.250 | 0.150 | 0.150 | -0.014523 |
-0.017616 | ... | ... | 16.675 | 2.025 | 18.700 | 225000 | 0.125 | -0.150 | 0.275 | 0.150 | 0.150 | -0.017068 |
-0.017199 | ... | ... | 15.700 | 2 | 17.700 | 226000 | 0.125 | -0.200 | 0.325 | 0.200 | 0.150 | -0.016853 |
-0.019146 | ... | ... | 14.750 | 1.975 | 16.725 | 227000 | 0.150 | -0.200 | 0.350 | ... | ... | -0.019115 |
-0.020932 | ... | ... | 13.800 | 1.950 | 15.750 | 228000 | 0.175 | -0.225 | 0.400 | 0.250 | 0.225 | -0.021166 |
-0.02043 | ... | ... | 12.875 | 1.875 | 14.750 | 229000 | 0.200 | -0.275 | 0.475 | ... | ... | -0.023016 |
-0.022286 | ... | ... | ... | ... | 14.275 | 229500 | 0.200 | ... | ... | ... | ... | -0.022814 |
-0.024028 | ... | ... | 11.950 | 1.850 | 13.800 | 230000 | 0.225 | -0.325 | 0.550 | 0.250 | 0.250 | -0.024673 |
-0.023727 | ... | ... | ... | ... | 13.300 | 230500 | 0.225 | ... | ... | ... | ... | -0.024434 |
-0.025336 | ... | ... | 11.025 | 1.800 | 12.825 | 231000 | 0.250 | -0.375 | 0.625 | ... | ... | -0.026138 |
-0.026841 | ... | ... | ... | ... | 12.350 | 231500 | 0.275 | ... | ... | ... | ... | -0.027724 |
-0.028244 | ... | ... | 10.150 | 1.725 | 11.875 | 232000 | 0.300 | -0.425 | 0.725 | 0.475 | 0.475 | -0.029197 |
-0.029549 | ... | ... | 9.700 | 1.700 | 11.400 | 232500 | 0.325 | -0.475 | 0.800 | ... | ... | -0.03056 |
-0.030755 | ... | ... | 9.250 | 1.675 | 10.925 | 233000 | 0.350 | -0.500 | 0.850 | ... | ... | -0.031815 |
-0.031862 | ... | ... | 8.825 | 1.625 | 10.450 | 233500 | 0.375 | -0.550 | 0.925 | ... | ... | -0.032963 |
-0.03287 | ... | ... | 8.400 | 1.575 | 9.975 | 234000 | 0.400 | -0.600 | 1 | 0.500 | 0.500 | -0.034004 |
-0.035209 | ... | ... | 7.975 | 1.550 | 9.525 | 234500 | 0.450 | -0.625 | 1.075 | ... | ... | -0.036372 |
-0.037317 | ... | ... | 7.575 | 1.500 | 9.075 | 235000 | 0.500 | -0.675 | 1.175 | 0.575 | 0.525 | -0.038498 |
-0.039202 | ... | ... | 7.175 | 1.450 | 8.625 | 235500 | 0.550 | -0.725 | 1.275 | ... | ... | -0.040392 |
-0.040869 | ... | ... | 6.775 | 1.400 | 8.175 | 236000 | 0.600 | -0.775 | 1.375 | 0.775 | 0.500 | -0.042059 |
-0.043462 | ... | ... | 6.400 | 1.350 | 7.750 | 236500 | 0.650 | -0.825 | 1.475 | ... | ... | -0.043504 |
-0.044642 | ... | ... | 6.025 | 1.275 | 7.300 | 237000 | 0.725 | -0.875 | 1.600 | ... | ... | -0.045809 |
-0.046628 | ... | ... | 5.650 | 1.225 | 6.875 | 237500 | 0.800 | -0.950 | 1.750 | 0.950 | 0.950 | -0.047773 |
-0.049244 | ... | ... | 5.300 | 1.175 | 6.475 | 238000 | 0.875 | -1.025 | 1.900 | 1.050 | 0.875 | -0.049403 |
-0.051426 | ... | ... | 4.975 | 1.100 | 6.075 | 238500 | 0.975 | -1.075 | 2.050 | ... | ... | -0.051607 |
-0.053181 | ... | ... | 4.625 | 1.050 | 5.675 | 239000 | 1.075 | -1.150 | 2.225 | 1.075 | 0.900 | -0.053374 |
-0.055312 | ... | ... | 4.325 | 0.975 | 5.300 | 239500 | 1.200 | -1.200 | 2.400 | ... | ... | -0.055509 |
-0.056937 | ... | ... | 4.025 | 0.900 | 4.925 | 240000 | 1.325 | -1.275 | 2.600 | 1.400 | 1.200 | -0.05713 |
-0.05877 | ... | ... | 3.725 | 0.850 | 4.575 | 240500 | 1.475 | -1.325 | 2.800 | ... | ... | -0.058951 |
-0.060028 | ... | ... | 3.450 | 0.775 | 4.225 | 241000 | 1.625 | -1.400 | 3.025 | 1.500 | 1.500 | -0.060191 |
-0.061363 | ... | ... | 3.175 | 0.725 | 3.900 | 241500 | 1.800 | -1.450 | 3.250 | ... | ... | -0.061502 |
-0.062694 | ... | ... | 2.925 | 0.675 | 3.600 | 242000 | 2 | -1.500 | 3.500 | 2 | 1.750 | -0.062804 |
-0.063361 | ... | ... | 2.675 | 0.625 | 3.300 | 242500 | 2.200 | -1.550 | 3.750 | ... | ... | -0.063439 |
-0.063363 | ... | ... | 2.450 | 0.550 | 3 | 243000 | 2.425 | -1.600 | 4.025 | 2.350 | 2.075 | -0.064002 |
-0.06387 | 2.875 | 2.775 | 2.250 | 0.500 | 2.750 | 243500 | 2.650 | -1.675 | 4.325 | 2.250 | 2.250 | -0.063878 |
-0.063679 | 3.400 | 2.975 | 2.050 | 0.450 | 2.500 | 244000 | 2.900 | -1.725 | 4.625 | 2.850 | 2.450 | -0.06365 |
-0.062784 | 3.250 | 2.500 | 1.875 | 0.375 | 2.250 | 244500 | 3.150 | -1.775 | 4.925 | ... | ... | -0.062719 |
-0.062398 | 3.200 | 2.675 | 1.700 | 0.350 | 2.050 | 245000 | 3.450 | -1.825 | 5.275 | 3.500 | 2.750 | -0.0623 |
-0.061338 | 2.625 | 2.250 | 1.550 | 0.300 | 1.850 | 245500 | 3.725 | -1.875 | 5.600 | ... | ... | -0.060572 |
-0.059593 | 2.750 | 2.200 | 1.400 | 0.250 | 1.650 | 246000 | 4.050 | -1.925 | 5.975 | 3.750 | 3.750 | -0.05944 |
-0.057837 | 2.300 | 2.300 | 1.275 | 0.200 | 1.475 | 246500 | 4.375 | -1.950 | 6.325 | ... | ... | -0.057665 |
-0.056156 | 2.200 | 1.700 | 1.150 | 0.175 | 1.325 | 247000 | 4.725 | -1.975 | 6.700 | 4.200 | 4.200 | -0.05597 |
-0.054656 | ... | ... | 1.050 | 0.150 | 1.200 | 247500 | 5.075 | -2.025 | 7.100 | ... | ... | -0.053677 |
-0.051788 | 1.350 | 1.050 | 0.950 | 0.100 | 1.050 | 248000 | 5.450 | -2.050 | 7.500 | 5.125 | 5.125 | -0.051601 |
-0.050059 | ... | ... | 0.850 | 0.100 | 0.950 | 248500 | 5.825 | -2.075 | 7.900 | ... | ... | -0.048987 |
-0.047879 | 1.550 | 1.225 | 0.775 | 0.075 | 0.850 | 249000 | 6.225 | -2.100 | 8.325 | ... | ... | -0.046768 |
-0.045237 | ... | ... | 0.700 | 0.050 | 0.750 | 249500 | 6.650 | -2.100 | 8.750 | ... | ... | -0.045116 |
-0.043204 | 1.300 | 0.675 | 0.650 | 0.025 | 0.675 | 250000 | 7.050 | -2.150 | 9.200 | 6.750 | 6.200 | -0.042036 |
-0.04081 | 0.800 | 0.800 | 0.575 | 0.025 | 0.600 | 250500 | 7.475 | -2.150 | 9.625 | ... | ... | -0.039624 |
-0.039282 | 1.050 | 0.825 | 0.525 | 0.025 | 0.550 | 251000 | 7.925 | -2.150 | 10.075 | ... | ... | -0.038089 |
-0.036204 | ... | ... | 0.500 | -0.025 | 0.475 | 251500 | 8.350 | -2.200 | 10.550 | ... | ... | -0.03501 |
-0.034119 | ... | ... | 0.450 | -0.025 | 0.425 | 252000 | 8.800 | -2.200 | 11 | ... | ... | -0.032937 |
-0.031775 | ... | ... | 0.425 | -0.050 | 0.375 | 252500 | 9.275 | -2.175 | 11.450 | ... | ... | -0.032095 |
-0.030741 | 0.550 | 0.550 | 0.375 | -0.025 | 0.350 | 253000 | 9.725 | -2.200 | 11.925 | ... | ... | -0.029608 |
-0.027939 | ... | ... | 0.350 | -0.050 | 0.300 | 253500 | 10.175 | -2.225 | 12.400 | ... | ... | -0.026852 |
-0.026601 | 0.575 | 0.450 | 0.325 | -0.050 | 0.275 | 254000 | 10.650 | -2.225 | 12.875 | 9.950 | 9.950 | -0.025563 |
-0.025142 | ... | ... | 0.300 | -0.050 | 0.250 | 254500 | 11.125 | -2.225 | 13.350 | ... | ... | -0.024165 |
-0.023558 | 0.500 | 0.500 | 0.275 | -0.050 | 0.225 | 255000 | 11.600 | -2.225 | 13.825 | ... | ... | -0.022653 |
-0.023827 | ... | ... | 0.250 | -0.025 | 0.225 | 255500 | 12.075 | -2.225 | 14.300 | ... | ... | -0.021025 |
-0.022077 | 0.300 | 0.300 | 0.225 | -0.025 | 0.200 | 256000 | 12.575 | -2.200 | 14.775 | ... | ... | -0.021321 |
-0.020189 | ... | ... | 0.225 | -0.050 | 0.175 | 256500 | 13.050 | -2.200 | 15.250 | ... | ... | -0.019545 |
-0.020383 | 0.300 | 0.200 | 0.200 | -0.025 | 0.175 | 257000 | 13.550 | -2.200 | 15.750 | ... | ... | -0.019811 |
-0.02057 | ... | ... | 0.175 | 0 | 0.175 | 257500 | 14.050 | -2.175 | 16.225 | ... | ... | -0.020072 |
-0.018474 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 258000 | 14.525 | -2.200 | 16.725 | ... | ... | -0.018124 |
-0.018627 | ... | ... | 0.175 | -0.025 | 0.150 | 258500 | 15.025 | -2.175 | 17.200 | ... | ... | -0.018361 |
-0.018776 | ... | ... | 0.150 | 0 | 0.150 | 259000 | 15.500 | -2.200 | 17.700 | ... | ... | -0.016259 |
-0.016462 | ... | ... | 0.150 | -0.025 | 0.125 | 259500 | 16 | -2.175 | 18.175 | ... | ... | -0.016476 |
-0.016581 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 260000 | 16.500 | -2.175 | 18.675 | ... | ... | -0.01669 |
-0.014054 | ... | ... | 0.125 | -0.025 | 0.100 | 260500 | 16.975 | -2.200 | 19.175 | ... | ... | -0.014411 |
-0.014146 | ... | ... | 0.125 | -0.025 | 0.100 | 261000 | 17.475 | -2.175 | 19.650 | ... | ... | -0.01461 |
-0.014322 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 18.450 | -2.200 | 20.650 | 17.725 | 17.725 | -0.01234 |
-0.011563 | ... | ... | 0.100 | -0.025 | 0.075 | 263000 | 19.450 | -2.175 | 21.625 | ... | ... | -0.012711 |
-0.011686 | 0.125 | 0.125 | 0.100 | -0.025 | 0.075 | 264000 | 20.450 | -2.175 | 22.625 | ... | ... | -0.01308 |
-0.008543 | ... | ... | 0.075 | -0.025 | 0.050 | 265000 | 21.425 | -2.200 | 23.625 | ... | ... | -0.01057 |
-0.00862 | ... | ... | 0.075 | -0.025 | 0.050 | 266000 | 22.425 | -2.175 | 24.600 | ... | ... | -0.010924 |
-0.008693 | ... | ... | 0.075 | -0.025 | 0.050 | 267000 | 23.425 | -2.175 | 25.600 | ... | ... | -0.011278 |
-0.008764 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.425 | -2.175 | 26.600 | ... | ... | -0.011632 |
-0.008833 | ... | ... | 0.050 | 0 | 0.050 | 269000 | 25.400 | -2.200 | 27.600 | ... | ... | -0.008878 |
-0.005051 | ... | ... | 0.050 | -0.025 | 0.025 | 270000 | 26.400 | -2.200 | 28.600 | ... | ... | -0.009228 |
-0.005084 | ... | ... | 0.050 | -0.025 | 0.025 | 271000 | 27.400 | -2.175 | 29.575 | ... | ... | -0.009577 |
-0.005115 | ... | ... | 0.050 | -0.025 | 0.025 | 272000 | 28.400 | -2.175 | 30.575 | ... | ... | -0.009926 |
-0.005146 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.400 | -2.175 | 31.575 | ... | ... | -0.010276 |
-0.005176 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 274000 | 30.400 | -2.175 | 32.575 | ... | ... | -0.010625 |
-0.005205 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.400 | -2.175 | 33.575 | ... | ... | -0.010974 |
-0.005232 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 276000 | 32.400 | -2.175 | 34.575 | ... | ... | -0.011323 |
-0.00526 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.400 | -2.175 | 35.575 | ... | ... | -0.011673 |
-0.005286 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 34.400 | -2.175 | 36.575 | ... | ... | -0.012022 |
-0.003071 | ... | ... | 0.025 | -0.012 | 0.013 | 279000 | 35.400 | -2.175 | 37.575 | ... | ... | -0.012371 |
-0.003084 | ... | ... | 0.025 | -0.012 | 0.013 | 280000 | 36.400 | -2.175 | 38.575 | ... | ... | -0.01272 |
-0.003097 | ... | ... | 0.025 | -0.012 | 0.013 | 281000 | 37.400 | -2.175 | 39.575 | ... | ... | -0.013069 |
-0.003109 | 0.025 | 0.013 | 0.025 | -0.012 | 0.013 | 282000 | 38.400 | -2.175 | 40.575 | ... | ... | -0.013418 |
-0.003122 | ... | ... | 0.025 | -0.012 | 0.013 | 283000 | 39.400 | -2.175 | 41.575 | ... | ... | -0.013767 |
-0.003134 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.400 | -2.175 | 42.575 | ... | ... | -0.014116 |
-0.003146 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.400 | -2.175 | 43.575 | ... | ... | -0.014465 |
-0.003157 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.400 | -2.175 | 44.575 | ... | ... | -0.014814 |
-0.003168 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.400 | -2.175 | 45.575 | ... | ... | -0.015163 |
-0.003179 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.400 | -2.175 | 46.575 | ... | ... | -0.015512 |
-0.003189 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.400 | -2.175 | 47.575 | ... | ... | -0.015861 |
-0.0032 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.400 | -2.175 | 48.575 | ... | ... | -0.01621 |
-0.00321 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.400 | -2.175 | 49.575 | ... | ... | -0.016559 |
-0.00322 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 48.400 | -2.175 | 50.575 | ... | ... | -0.016908 |
-0.00323 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.400 | -2.175 | 51.575 | ... | ... | -0.017256 |
-0.00324 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.400 | -2.175 | 52.575 | ... | ... | -0.017605 |
-0.00325 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.400 | -2.175 | 53.575 | ... | ... | -0.017954 |
-0.003259 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.400 | -2.175 | 54.575 | ... | ... | -0.018302 |
-0.003267 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.400 | -2.175 | 55.575 | ... | ... | -0.018651 |
-0.003276 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.400 | -2.175 | 56.575 | ... | ... | -0.019 |
-0.003285 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.400 | -2.175 | 57.575 | ... | ... | -0.019348 |
-0.003294 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.400 | -2.175 | 58.575 | ... | ... | -0.019697 |
-0.003302 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.400 | -2.175 | 59.575 | ... | ... | -0.020045 |
-0.003311 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.400 | -2.175 | 60.575 | ... | ... | -0.020394 |
-0.00332 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.400 | -2.175 | 61.575 | ... | ... | -0.020742 |
-0.003328 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.400 | -2.175 | 62.575 | ... | ... | -0.02109 |
-0.003336 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.400 | -2.175 | 63.575 | ... | ... | -0.021439 |
-0.003343 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.400 | -2.175 | 64.575 | ... | ... | -0.021787 |
-0.003351 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.400 | -2.175 | 65.575 | ... | ... | -0.022135 |
-0.003358 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.400 | -2.175 | 66.575 | ... | ... | -0.022483 |
-0.003365 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.400 | -2.175 | 67.575 | ... | ... | -0.022832 |
-0.003372 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.400 | -2.175 | 68.575 | ... | ... | -0.02318 |
-0.00338 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.400 | -2.175 | 69.575 | ... | ... | -0.023528 |
-0.003387 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.400 | -2.175 | 70.575 | ... | ... | -0.023876 |
-0.003394 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.400 | -2.175 | 71.575 | ... | ... | -0.024224 |
-0.003402 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.400 | -2.175 | 72.575 | ... | ... | -0.024572 |
-0.003409 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.400 | -2.175 | 73.575 | ... | ... | -0.02492 |
-0.003415 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.400 | -2.175 | 74.575 | ... | ... | -0.025268 |
-0.003422 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.400 | -2.175 | 75.575 | ... | ... | -0.025616 |
-0.003428 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.400 | -2.175 | 76.575 | ... | ... | -0.025963 |
-0.003435 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.400 | -2.175 | 77.575 | ... | ... | -0.026311 |
-0.003441 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.400 | -2.175 | 78.575 | ... | ... | -0.026659 |
-0.003447 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.400 | -2.175 | 79.575 | ... | ... | -0.027007 |
-0.003454 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.400 | -2.175 | 80.575 | ... | ... | -0.027354 |
-0.00346 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.400 | -2.175 | 81.575 | ... | ... | -0.027702 |
-0.003466 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.400 | -2.175 | 82.575 | ... | ... | -0.028049 |
-0.003472 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.400 | -2.175 | 83.575 | ... | ... | -0.028397 |
-0.003478 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.400 | -2.175 | 84.575 | ... | ... | -0.028744 |
-0.003484 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.400 | -2.175 | 85.575 | ... | ... | -0.029092 |
-0.00349 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.400 | -2.175 | 86.575 | ... | ... | -0.029439 |
-0.003501 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.400 | -2.175 | 88.575 | ... | ... | -0.030134 |
-0.003512 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.400 | -2.175 | 90.575 | ... | ... | -0.030828 |
-0.003523 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.400 | -2.175 | 92.575 | ... | ... | -0.031523 |
-0.003533 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.400 | -2.175 | 94.575 | ... | ... | -0.032217 |
-0.003544 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.400 | -2.175 | 96.575 | ... | ... | -0.032911 |
-0.003554 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.400 | -2.175 | 98.575 | ... | ... | -0.033604 |
-0.003565 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.400 | -2.175 | 100.575 | ... | ... | -0.034298 |
-0.003575 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.400 | -2.175 | 102.575 | ... | ... | -0.034991 |
-0.003584 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.400 | -2.175 | 104.575 | ... | ... | -0.035685 |
-0.003593 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.400 | -2.175 | 106.575 | ... | ... | -0.036378 |
-0.003602 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.400 | -2.175 | 108.575 | ... | ... | -0.03707 |
-0.003611 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.400 | -2.175 | 110.575 | ... | ... | -0.037763 |
-0.00362 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.400 | -2.175 | 112.575 | ... | ... | -0.038455 |
-0.003629 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.400 | -2.175 | 114.575 | ... | ... | -0.039148 |
-0.003638 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.400 | -2.175 | 116.575 | ... | ... | -0.03984 |
-0.003647 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.400 | -2.175 | 118.575 | ... | ... | -0.040531 |
-0.003655 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.400 | -2.175 | 120.575 | ... | ... | -0.041223 |
-0.003663 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.400 | -2.175 | 122.575 | ... | ... | -0.041914 |
-0.003671 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.400 | -2.175 | 124.575 | ... | ... | -0.042606 |
-0.003679 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.400 | -2.175 | 126.575 | ... | ... | -0.043297 |
-0.003686 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.400 | -2.175 | 128.575 | ... | ... | -0.043988 |
-0.003694 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.400 | -2.175 | 130.575 | ... | ... | -0.044678 |
-0.003701 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.400 | -2.175 | 132.575 | ... | ... | -0.045369 |
-0.003709 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.400 | -2.175 | 134.575 | ... | ... | -0.046059 |
-0.003716 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.400 | -2.175 | 136.575 | ... | ... | -0.046749 |
-0.003723 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.400 | -2.175 | 138.575 | ... | ... | -0.047438 |
-0.003731 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.400 | -2.175 | 140.575 | ... | ... | -0.048128 |
-0.003738 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.400 | -2.175 | 142.575 | ... | ... | -0.048817 |
-0.003745 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.400 | -2.175 | 144.575 | ... | ... | -0.049506 |
-0.003751 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.400 | -2.175 | 146.575 | ... | ... | -0.050195 |
-0.003758 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.400 | -2.175 | 148.575 | ... | ... | -0.050883 |
-0.003765 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.400 | -2.175 | 150.575 | ... | ... | -0.051572 |
-0.003771 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.400 | -2.175 | 152.575 | ... | ... | -0.05226 |
-0.003778 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.400 | -2.175 | 154.575 | ... | ... | -0.052948 |
-0.003784 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.400 | -2.175 | 156.575 | ... | ... | -0.053636 |
-0.00379 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.400 | -2.175 | 158.575 | ... | ... | -0.054323 |
-0.003797 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.400 | -2.175 | 160.575 | ... | ... | -0.05501 |
-0.003803 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.400 | -2.175 | 162.575 | ... | ... | -0.055697 |
-0.003809 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.400 | -2.175 | 164.575 | ... | ... | -0.056384 |
-0.003815 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.400 | -2.175 | 166.575 | ... | ... | -0.057071 |
-0.003821 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.400 | -2.175 | 168.575 | ... | ... | -0.057757 |
-0.003826 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.400 | -2.175 | 170.575 | ... | ... | -0.058443 |
-0.003832 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.400 | -2.175 | 172.575 | ... | ... | -0.059129 |
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.