Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.045474 | ... | ... | 138.700 | -0.675 | 138.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
-0.044853 | ... | ... | 136.700 | -0.675 | 136.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003244 |
-0.044228 | ... | ... | 134.700 | -0.675 | 134.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
-0.043602 | ... | ... | 132.700 | -0.675 | 132.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
-0.042973 | ... | ... | 130.700 | -0.675 | 130.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003227 |
-0.042342 | ... | ... | 128.700 | -0.675 | 128.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
-0.041709 | ... | ... | 126.700 | -0.675 | 126.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
-0.041074 | ... | ... | 124.700 | -0.675 | 124.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
-0.040437 | ... | ... | 122.700 | -0.675 | 122.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
-0.039798 | ... | ... | 120.700 | -0.675 | 120.025 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
-0.039158 | ... | ... | 118.700 | -0.675 | 118.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
-0.038516 | ... | ... | 116.700 | -0.675 | 116.025 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003181 |
-0.037872 | ... | ... | 114.700 | -0.675 | 114.025 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003174 |
-0.037227 | ... | ... | 112.700 | -0.675 | 112.025 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
-0.03658 | ... | ... | 110.700 | -0.675 | 110.025 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
-0.035932 | ... | ... | 108.700 | -0.675 | 108.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
-0.035283 | ... | ... | 106.700 | -0.675 | 106.025 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
-0.034633 | ... | ... | 104.700 | -0.675 | 104.025 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
-0.033981 | ... | ... | 102.700 | -0.675 | 102.025 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
-0.033328 | ... | ... | 100.700 | -0.675 | 100.025 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
-0.032675 | ... | ... | 98.700 | -0.675 | 98.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
-0.03202 | ... | ... | 96.700 | -0.675 | 96.025 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
-0.031364 | ... | ... | 94.700 | -0.675 | 94.025 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003095 |
-0.030708 | ... | ... | 92.700 | -0.675 | 92.025 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
-0.03005 | ... | ... | 90.700 | -0.675 | 90.025 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
-0.029392 | ... | ... | 88.700 | -0.675 | 88.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
-0.028733 | ... | ... | 86.700 | -0.675 | 86.025 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
-0.028073 | ... | ... | 84.700 | -0.675 | 84.025 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003049 |
-0.027413 | ... | ... | 82.700 | -0.675 | 82.025 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
-0.026752 | ... | ... | 80.700 | -0.675 | 80.025 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
-0.02609 | ... | ... | 78.700 | -0.675 | 78.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003018 |
-0.025427 | ... | ... | 76.700 | -0.675 | 76.025 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
-0.024764 | ... | ... | 74.700 | -0.675 | 74.025 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002995 |
-0.024101 | ... | ... | 72.700 | -0.675 | 72.025 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
-0.023768 | ... | ... | 71.700 | -0.675 | 71.025 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
-0.023436 | ... | ... | 70.700 | -0.675 | 70.025 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.002972 |
-0.023104 | ... | ... | 69.700 | -0.675 | 69.025 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
-0.022772 | ... | ... | 68.700 | -0.675 | 68.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
-0.022439 | ... | ... | 67.700 | -0.675 | 67.025 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.002954 |
-0.022106 | ... | ... | 66.700 | -0.675 | 66.025 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
-0.021774 | ... | ... | 65.700 | -0.675 | 65.025 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002941 |
-0.021441 | ... | ... | 64.700 | -0.675 | 64.025 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
-0.021108 | ... | ... | 63.700 | -0.675 | 63.025 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002928 |
-0.020775 | ... | ... | 62.700 | -0.675 | 62.025 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
-0.020441 | ... | ... | 61.700 | -0.675 | 61.025 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
-0.020108 | ... | ... | 60.700 | -0.675 | 60.025 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.002907 |
-0.019775 | ... | ... | 59.700 | -0.675 | 59.025 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
-0.019441 | ... | ... | 58.700 | -0.675 | 58.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
-0.019108 | ... | ... | 57.700 | -0.675 | 57.025 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
-0.018774 | ... | ... | 56.700 | -0.675 | 56.025 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002878 |
-0.01844 | ... | ... | 55.700 | -0.675 | 55.025 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002871 |
-0.018106 | ... | ... | 54.700 | -0.675 | 54.025 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002863 |
-0.017772 | ... | ... | 53.700 | -0.675 | 53.025 | 195000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002855 |
-0.017439 | ... | ... | 52.700 | -0.675 | 52.025 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.004948 |
-0.017104 | ... | ... | 51.700 | -0.675 | 51.025 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.004933 |
-0.01677 | ... | ... | 50.700 | -0.675 | 50.025 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.004917 |
-0.016436 | ... | ... | 49.700 | -0.675 | 49.025 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.004902 |
-0.016102 | ... | ... | 48.700 | -0.675 | 48.025 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.004886 |
-0.015768 | ... | ... | 47.700 | -0.675 | 47.025 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.00487 |
-0.015433 | ... | ... | 46.700 | -0.675 | 46.025 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.004853 |
-0.015099 | ... | ... | 45.700 | -0.675 | 45.025 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.004835 |
-0.014764 | ... | ... | 44.700 | -0.675 | 44.025 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004817 |
-0.01443 | ... | ... | 43.700 | -0.675 | 43.025 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004799 |
-0.014095 | ... | ... | 42.700 | -0.675 | 42.025 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.00478 |
-0.013761 | ... | ... | 41.700 | -0.675 | 41.025 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.004762 |
-0.013426 | ... | ... | 40.700 | -0.675 | 40.025 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.004743 |
-0.013091 | ... | ... | 39.700 | -0.675 | 39.025 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.004723 |
-0.012756 | ... | ... | 38.700 | -0.675 | 38.025 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.004702 |
-0.012421 | ... | ... | 37.700 | -0.675 | 37.025 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.004681 |
-0.012086 | ... | ... | 36.700 | -0.675 | 36.025 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.00466 |
-0.011751 | ... | ... | 35.700 | -0.675 | 35.025 | 213000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004638 |
-0.011416 | ... | ... | 34.700 | -0.675 | 34.025 | 214000 | 0.050 | 0 | 0.050 | ... | ... | -0.008164 |
-0.011081 | ... | ... | 33.700 | -0.675 | 33.025 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.00812 |
-0.010746 | ... | ... | 32.700 | -0.675 | 32.025 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.008073 |
-0.013066 | ... | ... | 31.725 | -0.675 | 31.050 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.008025 |
-0.012729 | ... | ... | 30.725 | -0.675 | 30.050 | 218000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007976 |
-0.012391 | ... | ... | 29.725 | -0.675 | 29.050 | 219000 | 0.075 | 0 | 0.075 | ... | ... | -0.010987 |
-0.012053 | ... | ... | 28.725 | -0.675 | 28.050 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.01091 |
-0.011716 | ... | ... | 27.725 | -0.675 | 27.050 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.010831 |
-0.013879 | ... | ... | 26.750 | -0.675 | 26.075 | 222000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010749 |
-0.013533 | ... | ... | 25.750 | -0.675 | 25.075 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.013392 |
-0.013187 | ... | ... | 24.750 | -0.675 | 24.075 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.013276 |
-0.015194 | ... | ... | 23.775 | -0.675 | 23.100 | 225000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.013156 |
-0.014834 | ... | ... | 22.775 | -0.675 | 22.100 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.01551 |
-0.016696 | ... | ... | 21.800 | -0.675 | 21.125 | 227000 | 0.150 | 0 | 0.150 | 0.150 | 0.125 | -0.017672 |
-0.018434 | ... | ... | 20.800 | -0.650 | 20.150 | 228000 | 0.150 | 0 | 0.150 | ... | ... | -0.017474 |
-0.01803 | ... | ... | 19.825 | -0.675 | 19.150 | 229000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.019425 |
-0.019622 | ... | ... | 18.850 | -0.675 | 18.175 | 230000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.021216 |
-0.021094 | ... | ... | 17.875 | -0.675 | 17.200 | 231000 | 0.225 | 0 | 0.225 | ... | ... | -0.022854 |
-0.024216 | ... | ... | 16.925 | -0.675 | 16.250 | 232000 | 0.250 | 0 | 0.250 | 0.225 | 0.225 | -0.024346 |
-0.025371 | ... | ... | 15.950 | -0.675 | 15.275 | 233000 | 0.300 | 0 | 0.300 | 0.275 | 0.275 | -0.027389 |
-0.027986 | ... | ... | 15 | -0.675 | 14.325 | 234000 | 0.325 | 0 | 0.325 | ... | ... | -0.028509 |
-0.029181 | ... | ... | 14.525 | -0.675 | 13.850 | 234500 | 0.350 | 0 | 0.350 | ... | ... | -0.029789 |
-0.030304 | ... | ... | 14.050 | -0.675 | 13.375 | 235000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.030988 |
-0.031355 | ... | ... | 13.575 | -0.675 | 12.900 | 235500 | 0.425 | 0 | 0.425 | ... | ... | -0.033529 |
-0.033694 | ... | ... | 13.100 | -0.650 | 12.450 | 236000 | 0.450 | 0 | 0.450 | 0.450 | 0.425 | -0.034519 |
-0.034558 | ... | ... | 12.650 | -0.675 | 11.975 | 236500 | 0.475 | 0 | 0.475 | ... | ... | -0.035431 |
-0.036607 | ... | ... | 12.175 | -0.650 | 11.525 | 237000 | 0.525 | 0 | 0.525 | 0.500 | 0.500 | -0.037533 |
-0.037289 | ... | ... | 11.725 | -0.675 | 11.050 | 237500 | 0.550 | 0 | 0.550 | ... | ... | -0.038247 |
-0.03906 | ... | ... | 11.275 | -0.675 | 10.600 | 238000 | 0.600 | 0 | 0.600 | 0.600 | 0.525 | -0.040052 |
-0.040669 | ... | ... | 10.825 | -0.675 | 10.150 | 238500 | 0.650 | 0 | 0.650 | ... | ... | -0.041686 |
-0.042118 | ... | ... | 10.375 | -0.675 | 9.700 | 239000 | 0.700 | 0 | 0.700 | ... | ... | -0.043152 |
-0.044418 | ... | ... | 9.925 | -0.650 | 9.275 | 239500 | 0.775 | 0.025 | 0.750 | ... | ... | -0.045464 |
-0.046467 | 10 | 10 | 9.500 | -0.650 | 8.850 | 240000 | 0.825 | 0 | 0.825 | 0.900 | 0.725 | -0.046557 |
-0.048272 | ... | ... | 9.075 | -0.650 | 8.425 | 240500 | 0.900 | 0 | 0.900 | ... | ... | -0.048406 |
-0.049838 | ... | ... | 8.650 | -0.650 | 8 | 241000 | 1 | 0.025 | 0.975 | 1.075 | 1.025 | -0.050874 |
-0.051989 | ... | ... | 8.225 | -0.625 | 7.600 | 241500 | 1.075 | 0.025 | 1.050 | ... | ... | -0.052188 |
-0.053044 | 7.825 | 7.750 | 7.825 | -0.650 | 7.175 | 242000 | 1.175 | 0.025 | 1.150 | 1.250 | 1 | -0.054043 |
-0.055351 | ... | ... | 7.425 | -0.625 | 6.800 | 242500 | 1.275 | 0.025 | 1.250 | 1 | 1 | -0.05558 |
-0.057275 | ... | ... | 7.025 | -0.600 | 6.425 | 243000 | 1.400 | 0.050 | 1.350 | ... | ... | -0.05751 |
-0.058826 | ... | ... | 6.650 | -0.600 | 6.050 | 243500 | 1.525 | 0.050 | 1.475 | ... | ... | -0.059059 |
-0.060009 | 6.250 | 6.250 | 6.275 | -0.600 | 5.675 | 244000 | 1.675 | 0.075 | 1.600 | 1.650 | 1.650 | -0.060874 |
-0.061438 | ... | ... | 5.925 | -0.600 | 5.325 | 244500 | 1.825 | 0.100 | 1.725 | ... | ... | -0.06226 |
-0.063034 | 5.500 | 5.500 | 5.575 | -0.575 | 5 | 245000 | 1.975 | 0.100 | 1.875 | 1.900 | 1.725 | -0.063224 |
-0.0636 | ... | ... | 5.225 | -0.575 | 4.650 | 245500 | 2.150 | 0.125 | 2.025 | ... | ... | -0.064334 |
-0.064843 | 5.375 | 4.750 | 4.900 | -0.550 | 4.350 | 246000 | 2.325 | 0.125 | 2.200 | 2.325 | 2.325 | -0.064981 |
-0.065059 | ... | ... | 4.575 | -0.550 | 4.025 | 246500 | 2.525 | 0.150 | 2.375 | ... | ... | -0.065702 |
-0.06586 | 4 | 4 | 4.275 | -0.525 | 3.750 | 247000 | 2.725 | 0.150 | 2.575 | 2.950 | 2.700 | -0.065933 |
-0.066152 | ... | ... | 3.975 | -0.500 | 3.475 | 247500 | 2.950 | 0.175 | 2.775 | 3.150 | 2.275 | -0.06619 |
-0.065935 | ... | ... | 3.700 | -0.500 | 3.200 | 248000 | 3.175 | 0.175 | 3 | 3.250 | 2.725 | -0.065937 |
-0.06572 | ... | ... | 3.425 | -0.475 | 2.950 | 248500 | 3.425 | 0.200 | 3.225 | 3 | 2.925 | -0.065686 |
-0.06551 | 3.375 | 3.250 | 3.175 | -0.450 | 2.725 | 249000 | 3.700 | 0.225 | 3.475 | ... | ... | -0.065439 |
-0.064785 | 3 | 3 | 2.925 | -0.425 | 2.500 | 249500 | 3.975 | 0.250 | 3.725 | ... | ... | -0.064681 |
-0.064089 | 3 | 2 | 2.700 | -0.400 | 2.300 | 250000 | 4.250 | 0.250 | 4 | 3.575 | 3.575 | -0.063405 |
-0.062892 | 2.400 | 2.100 | 2.500 | -0.400 | 2.100 | 250500 | 4.575 | 0.300 | 4.275 | ... | ... | -0.062728 |
-0.061771 | 2.450 | 2.425 | 2.300 | -0.375 | 1.925 | 251000 | 4.875 | 0.300 | 4.575 | ... | ... | -0.060995 |
-0.060172 | ... | ... | 2.100 | -0.350 | 1.750 | 251500 | 5.225 | 0.325 | 4.900 | ... | ... | -0.059966 |
-0.058727 | 1.900 | 1.575 | 1.925 | -0.325 | 1.600 | 252000 | 5.575 | 0.350 | 5.225 | ... | ... | -0.058507 |
-0.056837 | ... | ... | 1.775 | -0.325 | 1.450 | 252500 | 5.925 | 0.375 | 5.550 | ... | ... | -0.056611 |
-0.055204 | 1.625 | 1.625 | 1.625 | -0.300 | 1.325 | 253000 | 6.275 | 0.375 | 5.900 | ... | ... | -0.054264 |
-0.053175 | ... | ... | 1.475 | -0.275 | 1.200 | 253500 | 6.675 | 0.425 | 6.250 | 6.350 | 6.350 | -0.052956 |
-0.051535 | 1.450 | 1.025 | 1.350 | -0.250 | 1.100 | 254000 | 7.050 | 0.425 | 6.625 | ... | ... | -0.050535 |
-0.049563 | ... | ... | 1.225 | -0.225 | 1 | 254500 | 7.450 | 0.425 | 7.025 | ... | ... | -0.048542 |
-0.047248 | 1.100 | 0.875 | 1.125 | -0.225 | 0.900 | 255000 | 7.850 | 0.450 | 7.400 | ... | ... | -0.046212 |
-0.044576 | ... | ... | 1.025 | -0.225 | 0.800 | 255500 | 8.275 | 0.475 | 7.800 | ... | ... | -0.044477 |
-0.042532 | 0.725 | 0.725 | 0.950 | -0.225 | 0.725 | 256000 | 8.700 | 0.475 | 8.225 | ... | ... | -0.042487 |
-0.041271 | ... | ... | 0.850 | -0.175 | 0.675 | 256500 | 9.125 | 0.500 | 8.625 | ... | ... | -0.040233 |
-0.038724 | ... | ... | 0.775 | -0.175 | 0.600 | 257000 | 9.550 | 0.500 | 9.050 | ... | ... | -0.037704 |
-0.037057 | ... | ... | 0.725 | -0.175 | 0.550 | 257500 | 10 | 0.500 | 9.500 | ... | ... | -0.03606 |
-0.035206 | 0.525 | 0.525 | 0.650 | -0.150 | 0.500 | 258000 | 10.450 | 0.525 | 9.925 | ... | ... | -0.034242 |
-0.033163 | ... | ... | 0.475 | -0.025 | 0.450 | 258500 | 10.900 | ... | ... | ... | ... | -0.032242 |
-0.032282 | ... | ... | 0.550 | -0.125 | 0.425 | 259000 | 11.375 | 0.550 | 10.825 | ... | ... | -0.031403 |
-0.029903 | ... | ... | 0.400 | -0.025 | 0.375 | 259500 | 11.825 | ... | ... | ... | ... | -0.029092 |
-0.028801 | 0.400 | 0.400 | 0.475 | -0.125 | 0.350 | 260000 | 12.300 | 0.575 | 11.725 | ... | ... | -0.02805 |
-0.027611 | ... | ... | ... | ... | 0.325 | 260500 | 12.775 | ... | ... | ... | ... | -0.02693 |
-0.026332 | ... | ... | 0.400 | -0.100 | 0.300 | 261000 | 13.250 | 0.600 | 12.650 | ... | ... | -0.025733 |
-0.023497 | 0.275 | 0.275 | 0.325 | -0.075 | 0.250 | 262000 | 14.200 | 0.600 | 13.600 | ... | ... | -0.023093 |
-0.022124 | ... | ... | 0.300 | -0.075 | 0.225 | 263000 | 15.175 | 0.625 | 14.550 | ... | ... | -0.02191 |
-0.020593 | ... | ... | 0.250 | -0.050 | 0.200 | 264000 | 16.125 | 0.625 | 15.500 | ... | ... | -0.018716 |
-0.0189 | ... | ... | 0.225 | -0.050 | 0.175 | 265000 | 17.100 | 0.625 | 16.475 | ... | ... | -0.017186 |
-0.01704 | ... | ... | 0.200 | -0.050 | 0.150 | 266000 | 18.075 | 0.625 | 17.450 | ... | ... | -0.015523 |
-0.014999 | ... | ... | 0.175 | -0.050 | 0.125 | 267000 | 19.075 | 0.650 | 18.425 | ... | ... | -0.015911 |
-0.015175 | ... | ... | 0.150 | -0.025 | 0.125 | 268000 | 20.050 | 0.650 | 19.400 | ... | ... | -0.014089 |
-0.012894 | ... | ... | 0.125 | -0.025 | 0.100 | 269000 | 21.050 | 0.650 | 20.400 | ... | ... | -0.014454 |
-0.013025 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 270000 | 22.025 | 0.650 | 21.375 | ... | ... | -0.012474 |
-0.010479 | ... | ... | 0.100 | -0.025 | 0.075 | 271000 | 23.025 | 0.650 | 22.375 | ... | ... | -0.012822 |
-0.010571 | ... | ... | 0.100 | -0.025 | 0.075 | 272000 | 24 | 0.650 | 23.350 | ... | ... | -0.010684 |
-0.010659 | ... | ... | 0.100 | -0.025 | 0.075 | 273000 | 25 | 0.650 | 24.350 | ... | ... | -0.011023 |
-0.00776 | ... | ... | 0.075 | -0.025 | 0.050 | 274000 | 26 | 0.675 | 25.325 | ... | ... | -0.011361 |
-0.007816 | ... | ... | 0.075 | -0.025 | 0.050 | 275000 | 27 | 0.675 | 26.325 | ... | ... | -0.0117 |
-0.007871 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 27.975 | 0.650 | 27.325 | ... | ... | -0.009389 |
-0.007923 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 28.975 | 0.650 | 28.325 | ... | ... | -0.009724 |
-0.007974 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 29.975 | 0.675 | 29.300 | ... | ... | -0.01006 |
-0.004543 | ... | ... | 0.050 | -0.025 | 0.025 | 279000 | 30.975 | 0.675 | 30.300 | ... | ... | -0.010395 |
-0.004567 | ... | ... | 0.050 | -0.025 | 0.025 | 280000 | 31.975 | 0.675 | 31.300 | ... | ... | -0.01073 |
-0.004591 | ... | ... | 0.050 | -0.025 | 0.025 | 281000 | 32.975 | 0.675 | 32.300 | ... | ... | -0.011066 |
-0.004615 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 33.975 | 0.675 | 33.300 | ... | ... | -0.011401 |
-0.004637 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 34.975 | 0.675 | 34.300 | ... | ... | -0.011736 |
-0.004659 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 35.975 | 0.675 | 35.300 | ... | ... | -0.012072 |
-0.004681 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 36.975 | 0.675 | 36.300 | ... | ... | -0.012407 |
-0.004702 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 37.975 | 0.675 | 37.300 | ... | ... | -0.012742 |
-0.004722 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 38.975 | 0.675 | 38.300 | ... | ... | -0.013077 |
-0.004742 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 39.975 | 0.675 | 39.300 | ... | ... | -0.013413 |
-0.002748 | ... | ... | 0.025 | -0.012 | 0.013 | 289000 | 40.975 | 0.675 | 40.300 | ... | ... | -0.013748 |
-0.002758 | ... | ... | 0.025 | -0.012 | 0.013 | 290000 | 41.975 | 0.675 | 41.300 | ... | ... | -0.014083 |
-0.002768 | ... | ... | 0.025 | -0.012 | 0.013 | 291000 | 42.975 | 0.675 | 42.300 | ... | ... | -0.014418 |
-0.002777 | ... | ... | 0.025 | -0.012 | 0.013 | 292000 | 43.975 | 0.675 | 43.300 | ... | ... | -0.014753 |
-0.002786 | ... | ... | 0.025 | -0.012 | 0.013 | 293000 | 44.975 | 0.675 | 44.300 | ... | ... | -0.015088 |
-0.002795 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 45.975 | 0.675 | 45.300 | ... | ... | -0.015423 |
-0.002805 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 46.975 | 0.675 | 46.300 | ... | ... | -0.015758 |
-0.002814 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 47.975 | 0.675 | 47.300 | ... | ... | -0.016093 |
-0.002823 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 48.975 | 0.675 | 48.300 | ... | ... | -0.016427 |
-0.002831 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 49.975 | 0.675 | 49.300 | ... | ... | -0.016762 |
-0.00284 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 50.975 | 0.675 | 50.300 | ... | ... | -0.017097 |
-0.002848 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 51.975 | 0.675 | 51.300 | ... | ... | -0.017432 |
-0.002855 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 52.975 | 0.675 | 52.300 | ... | ... | -0.017766 |
-0.002863 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 53.975 | 0.675 | 53.300 | ... | ... | -0.018101 |
-0.00287 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 54.975 | 0.675 | 54.300 | ... | ... | -0.018436 |
-0.002878 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 55.975 | 0.675 | 55.300 | ... | ... | -0.01877 |
-0.002886 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 56.975 | 0.675 | 56.300 | ... | ... | -0.019105 |
-0.002894 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 57.975 | 0.675 | 57.300 | ... | ... | -0.019439 |
-0.002901 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 58.975 | 0.675 | 58.300 | ... | ... | -0.019774 |
-0.002908 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 59.975 | 0.675 | 59.300 | ... | ... | -0.020108 |
-0.002916 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 60.975 | 0.675 | 60.300 | ... | ... | -0.020443 |
-0.002922 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 61.975 | 0.675 | 61.300 | ... | ... | -0.020777 |
-0.002929 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 62.975 | 0.675 | 62.300 | ... | ... | -0.021111 |
-0.002935 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 63.975 | 0.675 | 63.300 | ... | ... | -0.021446 |
-0.002942 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 64.975 | 0.675 | 64.300 | ... | ... | -0.02178 |
-0.002948 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 65.975 | 0.675 | 65.300 | ... | ... | -0.022114 |
-0.002954 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 66.975 | 0.675 | 66.300 | ... | ... | -0.022449 |
-0.00296 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 67.975 | 0.675 | 67.300 | ... | ... | -0.022783 |
-0.002967 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 68.975 | 0.675 | 68.300 | ... | ... | -0.023117 |
-0.002973 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 69.975 | 0.675 | 69.300 | ... | ... | -0.023451 |
-0.00298 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 70.975 | 0.675 | 70.300 | ... | ... | -0.023785 |
-0.002986 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 71.975 | 0.675 | 71.300 | ... | ... | -0.024119 |
-0.002992 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 72.975 | 0.675 | 72.300 | ... | ... | -0.024453 |
-0.002997 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 73.975 | 0.675 | 73.300 | ... | ... | -0.024787 |
-0.003003 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 74.975 | 0.675 | 74.300 | ... | ... | -0.025121 |
-0.003008 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 75.975 | 0.675 | 75.300 | ... | ... | -0.025455 |
-0.003014 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 76.975 | 0.675 | 76.300 | ... | ... | -0.025789 |
-0.003019 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 77.975 | 0.675 | 77.300 | ... | ... | -0.026123 |
-0.003025 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 78.975 | 0.675 | 78.300 | ... | ... | -0.026456 |
-0.00303 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 79.975 | 0.675 | 79.300 | ... | ... | -0.02679 |
-0.00304 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 81.975 | 0.675 | 81.300 | ... | ... | -0.027458 |
-0.003051 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 83.975 | 0.675 | 83.300 | ... | ... | -0.028125 |
-0.003061 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 85.975 | 0.675 | 85.300 | ... | ... | -0.028792 |
-0.003071 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 87.975 | 0.675 | 87.300 | ... | ... | -0.029459 |
-0.00308 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 89.975 | 0.675 | 89.300 | ... | ... | -0.030125 |
-0.003089 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 91.975 | 0.675 | 91.300 | ... | ... | -0.030792 |
-0.003099 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 93.975 | 0.675 | 93.300 | ... | ... | -0.031458 |
-0.003108 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 95.975 | 0.675 | 95.300 | ... | ... | -0.032124 |
-0.003117 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 97.975 | 0.675 | 97.300 | ... | ... | -0.03279 |
-0.003126 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 99.975 | 0.675 | 99.300 | ... | ... | -0.033456 |
-0.003134 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 101.975 | 0.675 | 101.300 | ... | ... | -0.034121 |
-0.003142 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 103.975 | 0.675 | 103.300 | ... | ... | -0.034787 |
-0.00315 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 105.975 | 0.675 | 105.300 | ... | ... | -0.035452 |
-0.003157 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 107.975 | 0.675 | 107.300 | ... | ... | -0.036117 |
-0.003165 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 109.975 | 0.675 | 109.300 | ... | ... | -0.036782 |
-0.003173 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 111.975 | 0.675 | 111.300 | ... | ... | -0.037446 |
-0.003181 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 113.975 | 0.675 | 113.300 | ... | ... | -0.038111 |
-0.003189 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 115.975 | 0.675 | 115.300 | ... | ... | -0.038775 |
-0.003196 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 117.975 | 0.675 | 117.300 | ... | ... | -0.039439 |
-0.003204 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 119.975 | 0.675 | 119.300 | ... | ... | -0.040102 |
-0.00321 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 121.975 | 0.675 | 121.300 | ... | ... | -0.040766 |
-0.003217 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 123.975 | 0.675 | 123.300 | ... | ... | -0.041429 |
-0.003224 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 125.975 | 0.675 | 125.300 | ... | ... | -0.042092 |
-0.00323 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 127.975 | 0.675 | 127.300 | ... | ... | -0.042755 |
-0.003237 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 129.975 | 0.675 | 129.300 | ... | ... | -0.043417 |
-0.003243 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 131.975 | 0.675 | 131.300 | ... | ... | -0.04408 |
-0.00325 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 133.975 | 0.675 | 133.300 | ... | ... | -0.044742 |
-0.003256 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 135.975 | 0.675 | 135.300 | ... | ... | -0.045404 |
-0.003263 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 137.975 | 0.675 | 137.300 | ... | ... | -0.046066 |
-0.003269 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 139.975 | 0.675 | 139.300 | ... | ... | -0.046728 |
-0.003275 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 141.975 | 0.675 | 141.300 | ... | ... | -0.047389 |
-0.003281 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 143.975 | 0.675 | 143.300 | ... | ... | -0.04805 |
-0.003287 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 145.975 | 0.675 | 145.300 | ... | ... | -0.048711 |
-0.003293 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 147.975 | 0.675 | 147.300 | ... | ... | -0.049372 |
-0.003298 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 149.975 | 0.675 | 149.300 | ... | ... | -0.050033 |
-0.003304 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 151.975 | 0.675 | 151.300 | ... | ... | -0.050693 |
-0.00331 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 153.975 | 0.675 | 153.300 | ... | ... | -0.051353 |
-0.003315 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 155.975 | 0.675 | 155.300 | ... | ... | -0.052013 |
-0.003321 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 157.975 | 0.675 | 157.300 | ... | ... | -0.052673 |
-0.003326 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 159.975 | 0.675 | 159.300 | ... | ... | -0.053332 |
-0.003332 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 161.975 | 0.675 | 161.300 | ... | ... | -0.053992 |
-0.003337 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 163.975 | 0.675 | 163.300 | ... | ... | -0.054651 |
-0.003342 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 165.975 | 0.675 | 165.300 | ... | ... | -0.05531 |
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.