Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
0.019772 | ... | ... | 133.325 | 1.575 | 134.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.038938 |
0.01948 | ... | ... | 131.325 | 1.575 | 132.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.038869 |
0.019188 | ... | ... | 129.325 | 1.575 | 130.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.038798 |
0.018896 | ... | ... | 127.325 | 1.575 | 128.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.038727 |
0.018604 | ... | ... | 125.325 | 1.575 | 126.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.038654 |
0.018312 | ... | ... | 123.325 | 1.575 | 124.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.038581 |
0.018021 | ... | ... | 121.325 | 1.575 | 122.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.038507 |
0.017729 | ... | ... | 119.325 | 1.575 | 120.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.038432 |
0.017437 | ... | ... | 117.325 | 1.575 | 118.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.038352 |
0.017145 | ... | ... | 115.325 | 1.575 | 116.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.03827 |
0.016853 | ... | ... | 113.325 | 1.575 | 114.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.038186 |
0.016562 | ... | ... | 111.325 | 1.575 | 112.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.038101 |
0.01627 | ... | ... | 109.325 | 1.575 | 110.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.038015 |
0.015978 | ... | ... | 107.325 | 1.575 | 108.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.037928 |
0.015686 | ... | ... | 105.325 | 1.575 | 106.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.03784 |
0.015394 | ... | ... | 103.325 | 1.575 | 104.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.037749 |
0.015102 | ... | ... | 101.325 | 1.575 | 102.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.037652 |
0.014811 | ... | ... | 99.325 | 1.575 | 100.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.037553 |
0.014519 | ... | ... | 97.325 | 1.575 | 98.900 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.037454 |
0.014227 | ... | ... | 95.325 | 1.575 | 96.900 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.037353 |
0.013935 | ... | ... | 93.325 | 1.575 | 94.900 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.037253 |
0.013643 | ... | ... | 91.325 | 1.575 | 92.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.037151 |
0.013351 | ... | ... | 89.325 | 1.575 | 90.900 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.037046 |
0.01306 | ... | ... | 87.325 | 1.575 | 88.900 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.036934 |
0.012768 | ... | ... | 85.325 | 1.575 | 86.900 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.03682 |
0.012476 | ... | ... | 83.325 | 1.575 | 84.900 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.036704 |
0.012184 | ... | ... | 81.325 | 1.575 | 82.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.036586 |
0.012038 | ... | ... | 80.325 | 1.575 | 81.900 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.036527 |
0.011892 | ... | ... | 79.325 | 1.575 | 80.900 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.036467 |
0.011746 | ... | ... | 78.325 | 1.575 | 79.900 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.036406 |
0.0116 | ... | ... | 77.325 | 1.575 | 78.900 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.036345 |
0.011454 | ... | ... | 76.325 | 1.575 | 77.900 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.036279 |
0.011309 | ... | ... | 75.325 | 1.575 | 76.900 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.036212 |
0.011163 | ... | ... | 74.325 | 1.575 | 75.900 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.036145 |
0.011017 | ... | ... | 73.325 | 1.575 | 74.900 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.036077 |
0.010871 | ... | ... | 72.325 | 1.575 | 73.900 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.036008 |
0.010725 | ... | ... | 71.325 | 1.575 | 72.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.035939 |
0.010579 | ... | ... | 70.325 | 1.575 | 71.900 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.035871 |
0.010433 | ... | ... | 69.325 | 1.575 | 70.900 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.035803 |
0.010287 | ... | ... | 68.325 | 1.575 | 69.900 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.035734 |
0.010141 | ... | ... | 67.325 | 1.575 | 68.900 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.035665 |
0.009995 | ... | ... | 66.325 | 1.575 | 67.900 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.035595 |
0.009849 | ... | ... | 65.325 | 1.575 | 66.900 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.03552 |
0.009703 | ... | ... | 64.325 | 1.575 | 65.900 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.035444 |
0.009558 | ... | ... | 63.325 | 1.575 | 64.900 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.035366 |
0.009412 | ... | ... | 62.325 | 1.575 | 63.900 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.035287 |
0.009266 | ... | ... | 61.325 | 1.575 | 62.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.035208 |
0.00912 | ... | ... | 60.325 | 1.575 | 61.900 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.035127 |
0.008974 | ... | ... | 59.325 | 1.575 | 60.900 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.035046 |
0.008828 | ... | ... | 58.325 | 1.575 | 59.900 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.034964 |
0.008682 | ... | ... | 57.325 | 1.575 | 58.900 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.034881 |
0.008536 | ... | ... | 56.325 | 1.575 | 57.900 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.034797 |
0.00839 | ... | ... | 55.325 | 1.575 | 56.900 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.034706 |
0.008244 | ... | ... | 54.325 | 1.575 | 55.900 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.034616 |
0.008098 | ... | ... | 53.325 | 1.575 | 54.900 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.034526 |
0.007952 | ... | ... | 52.325 | 1.575 | 53.900 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.034435 |
0.007807 | ... | ... | 51.325 | 1.575 | 52.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.034343 |
0.007661 | ... | ... | 50.325 | 1.575 | 51.900 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.034249 |
0.007515 | ... | ... | 49.325 | 1.575 | 50.900 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.034155 |
0.007369 | ... | ... | 48.325 | 1.575 | 49.900 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.034058 |
0.007223 | ... | ... | 47.325 | 1.575 | 48.900 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.033959 |
0.007077 | ... | ... | 46.325 | 1.575 | 47.900 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.033852 |
0.006931 | ... | ... | 45.325 | 1.575 | 46.900 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.033743 |
0.006785 | ... | ... | 44.325 | 1.575 | 45.900 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.033633 |
0.006639 | ... | ... | 43.325 | 1.575 | 44.900 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.033522 |
0.006493 | ... | ... | 42.325 | 1.575 | 43.900 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.033414 |
0.006347 | ... | ... | 41.325 | 1.575 | 42.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.033304 |
0.006201 | ... | ... | 40.325 | 1.575 | 41.900 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.033192 |
0.006056 | ... | ... | 39.325 | 1.575 | 40.900 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.033071 |
0.00591 | ... | ... | 38.325 | 1.575 | 39.900 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.032946 |
0.005764 | ... | ... | 37.325 | 1.575 | 38.900 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.032817 |
0.005618 | ... | ... | 36.325 | 1.575 | 37.900 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.032687 |
0.005472 | ... | ... | 35.325 | 1.575 | 36.900 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.032554 |
0.005326 | ... | ... | 34.325 | 1.575 | 35.900 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.032422 |
0.00518 | ... | ... | 33.325 | 1.575 | 34.900 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.032288 |
0.005034 | ... | ... | 32.325 | 1.575 | 33.900 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.032143 |
0.004888 | ... | ... | 31.325 | 1.575 | 32.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.031995 |
0.004742 | ... | ... | 30.325 | 1.575 | 31.900 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.031843 |
0.004596 | ... | ... | 29.325 | 1.575 | 30.900 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.031687 |
0.00445 | ... | ... | 28.325 | 1.575 | 29.900 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.031527 |
0.004305 | ... | ... | 27.325 | 1.575 | 28.900 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.031361 |
0.004159 | ... | ... | 26.325 | 1.575 | 27.900 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.031189 |
0.004013 | ... | ... | 25.325 | 1.575 | 26.900 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.031013 |
0.003867 | ... | ... | 24.325 | 1.575 | 25.900 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.030831 |
0.003721 | ... | ... | 23.325 | 1.575 | 24.900 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.030642 |
0.003575 | ... | ... | 22.325 | 1.575 | 23.900 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.030437 |
0.003429 | ... | ... | 21.325 | 1.575 | 22.900 | 220000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.030234 |
0.003283 | ... | ... | 20.325 | 1.575 | 21.900 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.030024 |
0.003137 | ... | ... | 19.325 | 1.575 | 20.900 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.029802 |
0.002991 | ... | ... | 18.325 | 1.575 | 19.900 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.029557 |
0.002845 | ... | ... | 17.325 | 1.575 | 18.900 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.029317 |
0.002699 | ... | ... | 16.325 | 1.575 | 17.900 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.029068 |
0.002554 | ... | ... | 15.325 | 1.575 | 16.900 | 226000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.028787 |
0.002481 | ... | ... | 14.825 | 1.575 | 16.400 | 226500 | 0.013 | 0 | 0.013 | ... | ... | -0.028641 |
0.002408 | ... | ... | 14.325 | 1.575 | 15.900 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.0285 |
0.002335 | ... | ... | 13.825 | 1.575 | 15.400 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.028357 |
0.002262 | ... | ... | 13.325 | 1.575 | 14.900 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.028209 |
0.002189 | ... | ... | 12.825 | 1.575 | 14.400 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.028043 |
0.002116 | ... | ... | 12.325 | 1.575 | 13.900 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.027872 |
0.002043 | ... | ... | 11.825 | 1.575 | 13.400 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.027702 |
0.00197 | ... | ... | 11.325 | 1.575 | 12.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.027534 |
0.001897 | ... | ... | 10.825 | 1.575 | 12.400 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.027358 |
0.001824 | ... | ... | 10.325 | 1.575 | 11.900 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.027162 |
0.001751 | ... | ... | 9.825 | 1.575 | 11.400 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.026959 |
0.001678 | ... | ... | 9.325 | 1.575 | 10.900 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.026762 |
0.001605 | ... | ... | 8.825 | 1.575 | 10.400 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.026557 |
0.001532 | ... | ... | 8.325 | 1.575 | 9.900 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.026328 |
0.001459 | ... | ... | 7.825 | 1.575 | 9.400 | 233500 | 0.013 | 0 | 0.013 | ... | ... | -0.026089 |
0.001386 | ... | ... | 7.325 | 1.575 | 8.900 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.025858 |
0.001313 | ... | ... | 6.825 | 1.575 | 8.400 | 234500 | 0.013 | 0 | 0.013 | ... | ... | -0.025599 |
0.00124 | ... | ... | 6.325 | 1.575 | 7.900 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.025322 |
0.001167 | ... | ... | 5.825 | 1.575 | 7.400 | 235500 | 0.013 | 0 | 0.013 | ... | ... | -0.025048 |
0.001094 | ... | ... | 5.325 | 1.575 | 6.900 | 236000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.02474 |
0.001021 | ... | ... | 4.850 | 1.550 | 6.400 | 236500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.024415 |
0.000948 | ... | ... | 4.350 | 1.550 | 5.900 | 237000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.024076 |
0.000875 | ... | ... | 3.850 | 1.550 | 5.400 | 237500 | 0.013 | -0.037 | 0.050 | ... | ... | -0.023698 |
0.000803 | 4.250 | 4.250 | 3.375 | 1.525 | 4.900 | 238000 | 0.013 | -0.062 | 0.075 | 0.025 | 0.025 | -0.023304 |
0.00073 | ... | ... | 2.925 | 1.500 | 4.425 | 238500 | 0.025 | -0.075 | 0.100 | ... | ... | -0.038356 |
0.000657 | 3.500 | 3.500 | 2.450 | 1.475 | 3.925 | 239000 | 0.025 | -0.100 | 0.125 | 0.075 | 0.050 | -0.037474 |
0.000584 | ... | ... | 2 | 1.425 | 3.425 | 239500 | 0.025 | -0.150 | 0.175 | ... | ... | -0.036501 |
0.000511 | 3 | 2.250 | 1.575 | 1.375 | 2.950 | 240000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.035407 |
0.000438 | ... | ... | 1.225 | 1.250 | 2.475 | 240500 | 0.075 | -0.325 | 0.400 | ... | ... | -0.07753 |
-0.379306 | 3.325 | 2.350 | 2 | 1.300 | 3.300 | 241000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.025 | -0.054887 |
0.000292 | 1.050 | 1.050 | 0.600 | 0.950 | 1.550 | 241500 | 0.050 | -0.100 | 0.150 | 0.050 | 0.050 | -0.051687 |
-0.077774 | 2.350 | 1.550 | 1.150 | 0.450 | 1.600 | 242000 | 0.100 | -0.150 | 0.250 | 0.100 | 0.050 | -0.077756 |
0.000146 | ... | ... | 0.300 | 0.500 | 0.800 | 242500 | 0.225 | -0.175 | 0.400 | 0.225 | 0.050 | -0.119143 |
-0.180495 | 1.350 | 0.800 | 0.500 | 0.525 | 1.025 | 243000 | 0.350 | -0.250 | 0.600 | 0.350 | 0.125 | -0.132698 |
-0.181143 | 0.900 | 0.725 | 0.325 | 0.400 | 0.725 | 243500 | 0.550 | -0.375 | 0.925 | 0.550 | 0.350 | -0.137419 |
-0.103866 | 0.675 | 0.175 | 0.200 | 0.050 | 0.250 | 244000 | 0.450 | -0.850 | 1.300 | 0.750 | 0.375 | 0.000073 |
-0.07984 | ... | ... | 0.075 | 0.050 | 0.125 | 244500 | 1.725 | -1.525 | 3.250 | ... | ... | -0.272331 |
-0.063604 | 0.225 | 0.075 | 0.075 | 0 | 0.075 | 245000 | 1.100 | -1.075 | 2.175 | 1.500 | 1.100 | 0.000219 |
-0.051687 | ... | ... | 0.025 | 0.025 | 0.050 | 245500 | 2.650 | -1.550 | 4.200 | ... | ... | -0.306727 |
-0.03271 | 0.075 | 0.025 | 0.025 | 0 | 0.025 | 246000 | 2 | -1.125 | 3.125 | 2.350 | 2 | 0.000365 |
-0.034161 | ... | ... | 0.025 | 0 | 0.025 | 246500 | 3.600 | -1.600 | 5.200 | ... | ... | -0.329715 |
-0.059898 | 0.050 | 0.050 | 0.013 | 0.037 | 0.050 | 247000 | 2.725 | -1.375 | 4.100 | 2.725 | 2.725 | 0.000511 |
-0.021855 | ... | ... | 0.013 | 0 | 0.013 | 247500 | 4.600 | -1.575 | 6.175 | ... | ... | -0.36145 |
-0.022385 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 4.200 | -0.900 | 5.100 | 5 | 4.200 | 0.000657 |
-0.022864 | ... | ... | 0.013 | 0 | 0.013 | 248500 | 5.600 | -1.575 | 7.175 | ... | ... | -0.38813 |
-0.023304 | ... | ... | 0.013 | 0 | 0.013 | 249000 | 6.100 | -1.575 | 7.675 | 6.700 | 6.550 | -0.400064 |
-0.023698 | ... | ... | 0.013 | 0 | 0.013 | 249500 | 6.600 | -1.575 | 8.175 | ... | ... | -0.411216 |
-0.024076 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 6.375 | -0.725 | 7.100 | 6.375 | 6.375 | 0.000948 |
-0.024414 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 7.600 | -1.575 | 9.175 | ... | ... | -0.431629 |
-0.02474 | ... | ... | 0.013 | 0 | 0.013 | 251000 | 8.100 | -1.575 | 9.675 | ... | ... | -0.441036 |
-0.025049 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 8.600 | -1.575 | 10.175 | ... | ... | -0.449949 |
-0.025322 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 9.100 | -1.575 | 10.675 | 10.025 | 9.600 | -0.458471 |
-0.025599 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 9.600 | -1.575 | 11.175 | ... | ... | -0.4666 |
-0.025858 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 10.100 | -1.575 | 11.675 | ... | ... | -0.474386 |
-0.026089 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 10.600 | -1.575 | 12.175 | ... | ... | -0.481868 |
-0.026328 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 11.100 | -1.575 | 12.675 | ... | ... | -0.489047 |
-0.026557 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 11.600 | -1.575 | 13.175 | ... | ... | -0.49597 |
-0.026762 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 11.700 | -0.400 | 12.100 | 11.700 | 11.700 | -0.228899 |
-0.026959 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 12.600 | -1.575 | 14.175 | ... | ... | -0.509098 |
-0.027162 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 13.100 | -1.575 | 14.675 | ... | ... | -0.515333 |
-0.027358 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 13.600 | -1.575 | 15.175 | ... | ... | -0.521377 |
-0.027535 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 14.100 | -1.575 | 15.675 | ... | ... | -0.527236 |
-0.027701 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 14.600 | -1.575 | 16.175 | ... | ... | -0.532917 |
-0.027872 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 15.100 | -1.575 | 16.675 | ... | ... | -0.53844 |
-0.028043 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 15.600 | -1.575 | 17.175 | ... | ... | -0.543812 |
-0.028209 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 16.100 | -1.575 | 17.675 | ... | ... | -0.549039 |
-0.0285 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 17.100 | -1.575 | 18.675 | 18 | 18 | -0.559094 |
-0.028787 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 18.100 | -1.575 | 19.675 | ... | ... | -0.568661 |
-0.02907 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 19.100 | -1.575 | 20.675 | 20.025 | 20 | -0.577789 |
-0.029317 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 20.100 | -1.575 | 21.675 | ... | ... | -0.586524 |
-0.029556 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 21.100 | -1.575 | 22.675 | ... | ... | -0.594891 |
-0.029803 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 22.100 | -1.575 | 23.675 | ... | ... | -0.602931 |
-0.030026 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 22.300 | -0.800 | 23.100 | 22.300 | 22.300 | 0.003283 |
-0.030234 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 24.100 | -1.575 | 25.675 | ... | ... | -0.618119 |
-0.030435 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 25.100 | -1.575 | 26.675 | ... | ... | -0.625311 |
-0.030643 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 26.100 | -1.575 | 27.675 | ... | ... | -0.632273 |
-0.030834 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 26.250 | -0.850 | 27.100 | 26.250 | 26.250 | 0.003867 |
-0.031014 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 28.100 | -1.575 | 29.675 | ... | ... | -0.64552 |
-0.031189 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 29.100 | -1.575 | 30.675 | ... | ... | -0.651847 |
-0.031359 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 30.100 | -1.575 | 31.675 | ... | ... | -0.657995 |
-0.031531 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 31.100 | -1.575 | 32.675 | ... | ... | -0.663969 |
-0.031691 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 32.100 | -1.575 | 33.675 | ... | ... | -0.669775 |
-0.031846 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 33.100 | -1.575 | 34.675 | ... | ... | -0.675431 |
-0.031996 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 34.100 | -1.575 | 35.675 | ... | ... | -0.680947 |
-0.032143 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 35.100 | -1.575 | 36.675 | ... | ... | -0.686327 |
-0.032287 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 36.100 | -1.575 | 37.675 | ... | ... | -0.691578 |
-0.032425 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 37.100 | -1.575 | 38.675 | ... | ... | -0.696702 |
-0.03256 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 38.100 | -1.575 | 39.675 | ... | ... | -0.701711 |
-0.032692 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 39.100 | -1.575 | 40.675 | ... | ... | -0.706611 |
-0.032821 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 40.100 | -1.575 | 41.675 | ... | ... | -0.711405 |
-0.032948 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 41.100 | -1.575 | 42.675 | ... | ... | -0.716099 |
-0.033072 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 42.100 | -1.575 | 43.675 | ... | ... | -0.720698 |
-0.033194 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 43.100 | -1.575 | 44.675 | ... | ... | -0.725204 |
-0.033309 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 44.100 | -1.575 | 45.675 | ... | ... | -0.729621 |
-0.033416 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 45.100 | -1.575 | 46.675 | ... | ... | -0.733954 |
-0.033529 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 46.100 | -1.575 | 47.675 | ... | ... | -0.738207 |
-0.03364 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 47.100 | -1.575 | 48.675 | ... | ... | -0.742383 |
-0.033749 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 48.100 | -1.575 | 49.675 | ... | ... | -0.746484 |
-0.033857 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 49.100 | -1.575 | 50.675 | ... | ... | -0.750515 |
-0.033963 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 50.100 | -1.575 | 51.675 | ... | ... | -0.754477 |
-0.034067 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 51.100 | -1.575 | 52.675 | ... | ... | -0.758373 |
-0.034165 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 52.100 | -1.575 | 53.675 | ... | ... | -0.762204 |
-0.034257 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 53.100 | -1.575 | 54.675 | ... | ... | -0.765974 |
-0.034348 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 54.100 | -1.575 | 55.675 | ... | ... | -0.769684 |
-0.034438 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 55.100 | -1.575 | 56.675 | ... | ... | -0.773338 |
-0.034531 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 56.100 | -1.575 | 57.675 | ... | ... | -0.776936 |
-0.034624 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 57.100 | -1.575 | 58.675 | ... | ... | -0.780481 |
-0.034716 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 58.100 | -1.575 | 59.675 | ... | ... | -0.783975 |
-0.034807 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 59.100 | -1.575 | 60.675 | ... | ... | -0.787419 |
-0.034897 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 60.100 | -1.575 | 61.675 | ... | ... | -0.790814 |
-0.034984 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 61.100 | -1.575 | 62.675 | ... | ... | -0.794163 |
-0.035065 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 62.100 | -1.575 | 63.675 | ... | ... | -0.797465 |
-0.035144 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 63.100 | -1.575 | 64.675 | ... | ... | -0.800724 |
-0.035222 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 64.100 | -1.575 | 65.675 | ... | ... | -0.803941 |
-0.035299 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 65.100 | -1.575 | 66.675 | ... | ... | -0.807115 |
-0.035375 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 66.100 | -1.575 | 67.675 | ... | ... | -0.810248 |
-0.035451 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 67.100 | -1.575 | 68.675 | ... | ... | -0.813343 |
-0.035525 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 68.100 | -1.575 | 69.675 | ... | ... | -0.8164 |
-0.035602 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 69.100 | -1.575 | 70.675 | ... | ... | -0.819421 |
-0.03568 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 70.100 | -1.575 | 71.675 | ... | ... | -0.822405 |
-0.035756 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 71.100 | -1.575 | 72.675 | ... | ... | -0.825355 |
-0.035832 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 72.100 | -1.575 | 73.675 | ... | ... | -0.828272 |
-0.035901 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 73.100 | -1.575 | 74.675 | ... | ... | -0.831155 |
-0.035969 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 74.100 | -1.575 | 75.675 | ... | ... | -0.834005 |
-0.036037 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 75.100 | -1.575 | 76.675 | ... | ... | -0.836823 |
-0.036104 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 76.100 | -1.575 | 77.675 | ... | ... | -0.83961 |
-0.03617 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 77.100 | -1.575 | 78.675 | ... | ... | -0.842367 |
-0.036236 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 78.100 | -1.575 | 79.675 | ... | ... | -0.845096 |
-0.036301 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 79.100 | -1.575 | 80.675 | ... | ... | -0.847796 |
-0.036365 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 80.100 | -1.575 | 81.675 | ... | ... | -0.850469 |
-0.036429 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 81.100 | -1.575 | 82.675 | ... | ... | -0.853115 |
-0.036493 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 82.100 | -1.575 | 83.675 | ... | ... | -0.855735 |
-0.036555 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 83.100 | -1.575 | 84.675 | ... | ... | -0.858329 |
-0.036679 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 85.100 | -1.575 | 86.675 | ... | ... | -0.863442 |
-0.036796 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 87.100 | -1.575 | 88.675 | ... | ... | -0.868455 |
-0.036913 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 89.100 | -1.575 | 90.675 | ... | ... | -0.873376 |
-0.037027 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 91.100 | -1.575 | 92.675 | ... | ... | -0.878211 |
-0.037139 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 93.100 | -1.575 | 94.675 | ... | ... | -0.882962 |
-0.03725 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 95.100 | -1.575 | 96.675 | ... | ... | -0.887633 |
-0.03736 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 97.100 | -1.575 | 98.675 | ... | ... | -0.892225 |
-0.037467 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 99.100 | -1.575 | 100.675 | ... | ... | -0.896739 |
-0.037571 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 101.100 | -1.575 | 102.675 | ... | ... | -0.901181 |
-0.037667 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 103.100 | -1.575 | 104.675 | ... | ... | -0.905555 |
-0.037761 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 105.100 | -1.575 | 106.675 | ... | ... | -0.909863 |
-0.037855 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 107.100 | -1.575 | 108.675 | ... | ... | -0.914109 |
-0.03795 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 109.100 | -1.575 | 110.675 | ... | ... | -0.918292 |
-0.038046 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 111.100 | -1.575 | 112.675 | ... | ... | -0.922417 |
-0.038141 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 113.100 | -1.575 | 114.675 | ... | ... | -0.92648 |
-0.038234 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 115.100 | -1.575 | 116.675 | ... | ... | -0.930487 |
-0.038327 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 117.100 | -1.575 | 118.675 | ... | ... | -0.934441 |
-0.038416 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 119.100 | -1.575 | 120.675 | ... | ... | -0.938344 |
-0.038499 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 121.100 | -1.575 | 122.675 | ... | ... | -0.942197 |
-0.038581 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 123.100 | -1.575 | 124.675 | ... | ... | -0.946003 |
-0.038662 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 125.100 | -1.575 | 126.675 | ... | ... | -0.949762 |
-0.038742 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 127.100 | -1.575 | 128.675 | ... | ... | -0.953475 |
-0.038821 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 129.100 | -1.575 | 130.675 | ... | ... | -0.957139 |
-0.0389 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 131.100 | -1.575 | 132.675 | ... | ... | -0.960759 |
-0.038977 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 133.100 | -1.575 | 134.675 | ... | ... | -0.964339 |
-0.039055 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 135.100 | -1.575 | 136.675 | ... | ... | -0.967879 |
-0.039131 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 137.100 | -1.575 | 138.675 | ... | ... | -0.97138 |
-0.039209 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 139.100 | -1.575 | 140.675 | ... | ... | -0.974845 |
-0.039283 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 141.100 | -1.575 | 142.675 | ... | ... | -0.978273 |
-0.039354 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 143.100 | -1.575 | 144.675 | ... | ... | -0.981666 |
-0.039424 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 145.100 | -1.575 | 146.675 | ... | ... | -0.985024 |
-0.039494 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 147.100 | -1.575 | 148.675 | ... | ... | -0.988344 |
-0.039563 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 149.100 | -1.575 | 150.675 | ... | ... | -0.991628 |
-0.039632 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 151.100 | -1.575 | 152.675 | ... | ... | -0.994881 |
-0.0397 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 153.100 | -1.575 | 154.675 | ... | ... | -0.998102 |
-0.039768 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 155.100 | -1.575 | 156.675 | ... | ... | -1.001294 |
-0.039834 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 157.100 | -1.575 | 158.675 | ... | ... | -1.004456 |
-0.039901 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 159.100 | -1.575 | 160.675 | ... | ... | -1.007589 |
-0.039966 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 161.100 | -1.575 | 162.675 | ... | ... | -1.010695 |
-0.040032 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 163.100 | -1.575 | 164.675 | ... | ... | -1.013773 |
-0.040095 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 165.100 | -1.575 | 166.675 | ... | ... | -1.016825 |
-0.040154 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 167.100 | -1.575 | 168.675 | ... | ... | -1.019849 |
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.