Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.08087 | ... | ... | 133.325 | 1.575 | 134.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.038916 |
-0.079703 | ... | ... | 131.325 | 1.575 | 132.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.038846 |
-0.078534 | ... | ... | 129.325 | 1.575 | 130.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.038775 |
-0.077363 | ... | ... | 127.325 | 1.575 | 128.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.038704 |
-0.07619 | ... | ... | 125.325 | 1.575 | 126.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.038631 |
-0.075014 | ... | ... | 123.325 | 1.575 | 124.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.038558 |
-0.073837 | ... | ... | 121.325 | 1.575 | 122.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.038484 |
-0.072656 | ... | ... | 119.325 | 1.575 | 120.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.038408 |
-0.071475 | ... | ... | 117.325 | 1.575 | 118.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.038327 |
-0.070293 | ... | ... | 115.325 | 1.575 | 116.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.038244 |
-0.069109 | ... | ... | 113.325 | 1.575 | 114.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.038159 |
-0.067924 | ... | ... | 111.325 | 1.575 | 112.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.038074 |
-0.066737 | ... | ... | 109.325 | 1.575 | 110.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.037988 |
-0.06555 | ... | ... | 107.325 | 1.575 | 108.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.037901 |
-0.064361 | ... | ... | 105.325 | 1.575 | 106.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.037812 |
-0.063171 | ... | ... | 103.325 | 1.575 | 104.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.037719 |
-0.061979 | ... | ... | 101.325 | 1.575 | 102.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.037622 |
-0.060787 | ... | ... | 99.325 | 1.575 | 100.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.037523 |
-0.059594 | ... | ... | 97.325 | 1.575 | 98.900 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.037423 |
-0.0584 | ... | ... | 95.325 | 1.575 | 96.900 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.037323 |
-0.057205 | ... | ... | 93.325 | 1.575 | 94.900 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.037222 |
-0.056009 | ... | ... | 91.325 | 1.575 | 92.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.03712 |
-0.054812 | ... | ... | 89.325 | 1.575 | 90.900 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.037012 |
-0.053615 | ... | ... | 87.325 | 1.575 | 88.900 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.036899 |
-0.052417 | ... | ... | 85.325 | 1.575 | 86.900 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.036785 |
-0.051218 | ... | ... | 83.325 | 1.575 | 84.900 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.036668 |
-0.050021 | ... | ... | 81.325 | 1.575 | 82.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.03655 |
-0.049422 | ... | ... | 80.325 | 1.575 | 81.900 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.03649 |
-0.048823 | ... | ... | 79.325 | 1.575 | 80.900 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.03643 |
-0.048223 | ... | ... | 78.325 | 1.575 | 79.900 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.036369 |
-0.047623 | ... | ... | 77.325 | 1.575 | 78.900 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.036305 |
-0.047022 | ... | ... | 76.325 | 1.575 | 77.900 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.036239 |
-0.046421 | ... | ... | 75.325 | 1.575 | 76.900 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.036172 |
-0.04582 | ... | ... | 74.325 | 1.575 | 75.900 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.036104 |
-0.045219 | ... | ... | 73.325 | 1.575 | 74.900 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.036035 |
-0.044618 | ... | ... | 72.325 | 1.575 | 73.900 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.035967 |
-0.044017 | ... | ... | 71.325 | 1.575 | 72.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.035898 |
-0.043415 | ... | ... | 70.325 | 1.575 | 71.900 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.03583 |
-0.042813 | ... | ... | 69.325 | 1.575 | 70.900 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.035762 |
-0.042212 | ... | ... | 68.325 | 1.575 | 69.900 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.035693 |
-0.04161 | ... | ... | 67.325 | 1.575 | 68.900 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.035623 |
-0.041008 | ... | ... | 66.325 | 1.575 | 67.900 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.035551 |
-0.040406 | ... | ... | 65.325 | 1.575 | 66.900 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.035474 |
-0.039803 | ... | ... | 64.325 | 1.575 | 65.900 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.035397 |
-0.039201 | ... | ... | 63.325 | 1.575 | 64.900 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.035319 |
-0.038599 | ... | ... | 62.325 | 1.575 | 63.900 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.035239 |
-0.037996 | ... | ... | 61.325 | 1.575 | 62.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.035159 |
-0.037393 | ... | ... | 60.325 | 1.575 | 61.900 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.035079 |
-0.036791 | ... | ... | 59.325 | 1.575 | 60.900 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.034997 |
-0.036188 | ... | ... | 58.325 | 1.575 | 59.900 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.034914 |
-0.035585 | ... | ... | 57.325 | 1.575 | 58.900 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.03483 |
-0.034982 | ... | ... | 56.325 | 1.575 | 57.900 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.034743 |
-0.034379 | ... | ... | 55.325 | 1.575 | 56.900 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.034652 |
-0.033776 | ... | ... | 54.325 | 1.575 | 55.900 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.034562 |
-0.033173 | ... | ... | 53.325 | 1.575 | 54.900 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.034472 |
-0.032569 | ... | ... | 52.325 | 1.575 | 53.900 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.03438 |
-0.031966 | ... | ... | 51.325 | 1.575 | 52.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.034287 |
-0.031362 | ... | ... | 50.325 | 1.575 | 51.900 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.034192 |
-0.030759 | ... | ... | 49.325 | 1.575 | 50.900 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.034097 |
-0.030155 | ... | ... | 48.325 | 1.575 | 49.900 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.034 |
-0.029552 | ... | ... | 47.325 | 1.575 | 48.900 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.033895 |
-0.028948 | ... | ... | 46.325 | 1.575 | 47.900 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.033787 |
-0.028344 | ... | ... | 45.325 | 1.575 | 46.900 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.033677 |
-0.02774 | ... | ... | 44.325 | 1.575 | 45.900 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.033565 |
-0.027137 | ... | ... | 43.325 | 1.575 | 44.900 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.033457 |
-0.026533 | ... | ... | 42.325 | 1.575 | 43.900 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.033348 |
-0.025929 | ... | ... | 41.325 | 1.575 | 42.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.033237 |
-0.025325 | ... | ... | 40.325 | 1.575 | 41.900 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.033121 |
-0.02472 | ... | ... | 39.325 | 1.575 | 40.900 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.032996 |
-0.024116 | ... | ... | 38.325 | 1.575 | 39.900 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.032869 |
-0.023512 | ... | ... | 37.325 | 1.575 | 38.900 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.032739 |
-0.022908 | ... | ... | 36.325 | 1.575 | 37.900 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.032607 |
-0.022305 | ... | ... | 35.325 | 1.575 | 36.900 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.032474 |
-0.021701 | ... | ... | 34.325 | 1.575 | 35.900 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.032344 |
-0.021098 | ... | ... | 33.325 | 1.575 | 34.900 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.032202 |
-0.020494 | ... | ... | 32.325 | 1.575 | 33.900 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.032055 |
-0.019891 | ... | ... | 31.325 | 1.575 | 32.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.031904 |
-0.019288 | ... | ... | 30.325 | 1.575 | 31.900 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.03175 |
-0.018684 | ... | ... | 29.325 | 1.575 | 30.900 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.031592 |
-0.018081 | ... | ... | 28.325 | 1.575 | 29.900 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.031428 |
-0.017477 | ... | ... | 27.325 | 1.575 | 28.900 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.031258 |
-0.016873 | ... | ... | 26.325 | 1.575 | 27.900 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.031084 |
-0.01627 | ... | ... | 25.325 | 1.575 | 26.900 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.030905 |
-0.015666 | ... | ... | 24.325 | 1.575 | 25.900 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.030719 |
-0.015062 | ... | ... | 23.325 | 1.575 | 24.900 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.030517 |
-0.014458 | ... | ... | 22.325 | 1.575 | 23.900 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.030316 |
-0.013853 | ... | ... | 21.325 | 1.575 | 22.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.030109 |
-0.013248 | ... | ... | 20.325 | 1.575 | 21.900 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.029894 |
-0.012643 | ... | ... | 19.325 | 1.575 | 20.900 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.029655 |
-0.012039 | ... | ... | 18.325 | 1.575 | 19.900 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.029414 |
-0.011434 | ... | ... | 17.325 | 1.575 | 18.900 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.029169 |
-0.010829 | ... | ... | 16.325 | 1.575 | 17.900 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.028903 |
-0.010224 | ... | ... | 15.325 | 1.575 | 16.900 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.028613 |
-0.009922 | ... | ... | 14.825 | 1.575 | 16.400 | 226500 | 0.013 | 0 | 0.013 | ... | ... | -0.028472 |
-0.009619 | ... | ... | 14.325 | 1.575 | 15.900 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.028328 |
-0.009317 | ... | ... | 13.825 | 1.575 | 15.400 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.028176 |
-0.009014 | ... | ... | 13.325 | 1.575 | 14.900 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.028009 |
-0.008712 | ... | ... | 12.825 | 1.575 | 14.400 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.027837 |
-0.008409 | ... | ... | 12.325 | 1.575 | 13.900 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.027669 |
-0.008107 | ... | ... | 11.825 | 1.575 | 13.400 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.0275 |
-0.007804 | ... | ... | 11.325 | 1.575 | 12.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.027319 |
-0.007502 | ... | ... | 10.825 | 1.575 | 12.400 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.027122 |
-0.0072 | ... | ... | 10.325 | 1.575 | 11.900 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.026918 |
-0.006897 | ... | ... | 9.825 | 1.575 | 11.400 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.026722 |
-0.006595 | ... | ... | 9.325 | 1.575 | 10.900 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.026512 |
-0.006292 | ... | ... | 8.825 | 1.575 | 10.400 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.026281 |
-0.00599 | ... | ... | 8.325 | 1.575 | 9.900 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.026043 |
-0.005687 | ... | ... | 7.825 | 1.575 | 9.400 | 233500 | 0.013 | 0 | 0.013 | ... | ... | -0.02581 |
-0.005385 | ... | ... | 7.325 | 1.575 | 8.900 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.025545 |
-0.005082 | ... | ... | 6.825 | 1.575 | 8.400 | 234500 | 0.013 | 0 | 0.013 | ... | ... | -0.025265 |
-0.00478 | ... | ... | 6.325 | 1.575 | 7.900 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.024989 |
-0.004477 | ... | ... | 5.825 | 1.575 | 7.400 | 235500 | 0.013 | 0 | 0.013 | ... | ... | -0.024676 |
-0.004175 | ... | ... | 5.325 | 1.575 | 6.900 | 236000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.024351 |
-0.003872 | ... | ... | 4.850 | 1.550 | 6.400 | 236500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.024002 |
-0.00357 | ... | ... | 4.350 | 1.550 | 5.900 | 237000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.023623 |
-0.003267 | ... | ... | 3.850 | 1.550 | 5.400 | 237500 | 0.013 | -0.037 | 0.050 | ... | ... | -0.023218 |
-0.002965 | 4.250 | 4.250 | 3.375 | 1.525 | 4.900 | 238000 | 0.013 | -0.062 | 0.075 | 0.025 | 0.025 | -0.022777 |
-0.038127 | ... | ... | 2.925 | 1.500 | 4.425 | 238500 | 0.025 | -0.075 | 0.100 | ... | ... | -0.037287 |
-0.036992 | 3.500 | 3.500 | 2.450 | 1.475 | 3.925 | 239000 | 0.025 | -0.100 | 0.125 | 0.075 | 0.050 | -0.036292 |
-0.035743 | ... | ... | 2 | 1.425 | 3.425 | 239500 | 0.025 | -0.150 | 0.175 | ... | ... | -0.035171 |
-0.057361 | 3 | 2.250 | 1.575 | 1.375 | 2.950 | 240000 | 0.050 | -0.200 | 0.250 | 0.150 | 0.050 | -0.057071 |
-0.07301 | ... | ... | 1.225 | 1.250 | 2.475 | 240500 | 0.075 | -0.325 | 0.400 | ... | ... | -0.072872 |
-0.083569 | 1.525 | 1.525 | 0.875 | 1.125 | 2 | 241000 | 0.100 | -0.450 | 0.550 | 0.425 | 0.100 | -0.083522 |
-0.100595 | 1.050 | 1.050 | 0.600 | 0.950 | 1.550 | 241500 | 0.150 | -0.625 | 0.775 | 0.550 | 0.325 | -0.100611 |
-0.123847 | 1.025 | 0.550 | 0.400 | 0.750 | 1.150 | 242000 | 0.250 | -0.825 | 1.075 | 0.850 | 0.275 | -0.123889 |
-0.139031 | ... | ... | 0.300 | 0.500 | 0.800 | 242500 | 0.400 | -1.075 | 1.475 | 0.450 | 0.425 | -0.139058 |
-0.136699 | 0.500 | 0.325 | 0.225 | 0.275 | 0.500 | 243000 | 0.600 | -1.300 | 1.900 | 1.300 | 0.600 | -0.136691 |
-0.132021 | ... | ... | 0.150 | 0.175 | 0.325 | 243500 | 0.925 | -1.400 | 2.325 | ... | ... | -0.131984 |
-0.113334 | 0.225 | 0.175 | 0.100 | 0.100 | 0.200 | 244000 | 1.300 | -1.475 | 2.775 | 1.400 | 1.300 | -0.113298 |
-0.092564 | ... | ... | 0.075 | 0.050 | 0.125 | 244500 | 1.725 | -1.525 | 3.250 | ... | ... | -0.092569 |
-0.070162 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 245000 | 2.175 | -1.550 | 3.725 | ... | ... | -0.070265 |
-0.055464 | ... | ... | 0.025 | 0.025 | 0.050 | 245500 | 2.650 | -1.550 | 4.200 | ... | ... | -0.055701 |
-0.034425 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 3.125 | -1.575 | 4.700 | 4 | 4 | -0.034922 |
-0.035638 | ... | ... | 0.025 | 0 | 0.025 | 246500 | 3.600 | -1.600 | 5.200 | ... | ... | -0.002178 |
-0.021968 | ... | ... | 0.025 | -0.012 | 0.013 | 247000 | 4.100 | -1.575 | 5.675 | ... | ... | -0.002481 |
-0.022486 | ... | ... | 0.013 | 0 | 0.013 | 247500 | 4.600 | -1.575 | 6.175 | ... | ... | -0.002783 |
-0.022953 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 5.100 | -1.575 | 6.675 | 6 | 5.100 | -0.003086 |
-0.023388 | ... | ... | 0.013 | 0 | 0.013 | 248500 | 5.600 | -1.575 | 7.175 | ... | ... | -0.003388 |
-0.023776 | ... | ... | 0.013 | 0 | 0.013 | 249000 | 6.100 | -1.575 | 7.675 | 6.700 | 6.550 | -0.003691 |
-0.024148 | ... | ... | 0.013 | 0 | 0.013 | 249500 | 6.600 | -1.575 | 8.175 | ... | ... | -0.003993 |
-0.024479 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 7.100 | -1.575 | 8.675 | 8 | 7.150 | -0.004296 |
-0.024804 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 7.600 | -1.575 | 9.175 | ... | ... | -0.004598 |
-0.025103 | ... | ... | 0.013 | 0 | 0.013 | 251000 | 8.100 | -1.575 | 9.675 | ... | ... | -0.004901 |
-0.025379 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 8.600 | -1.575 | 10.175 | ... | ... | -0.005203 |
-0.025653 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 9.100 | -1.575 | 10.675 | 10.025 | 9.600 | -0.005506 |
-0.025905 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 9.600 | -1.575 | 11.175 | ... | ... | -0.005808 |
-0.026137 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 10.100 | -1.575 | 11.675 | ... | ... | -0.006111 |
-0.026374 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 10.600 | -1.575 | 12.175 | ... | ... | -0.006413 |
-0.026602 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 11.100 | -1.575 | 12.675 | ... | ... | -0.006716 |
-0.026801 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 11.600 | -1.575 | 13.175 | ... | ... | -0.007018 |
-0.027 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 12.100 | -1.575 | 13.675 | 12.800 | 12.300 | -0.007321 |
-0.027202 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 12.600 | -1.575 | 14.175 | ... | ... | -0.007623 |
-0.027396 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 13.100 | -1.575 | 14.675 | ... | ... | -0.007925 |
-0.027569 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 13.600 | -1.575 | 15.175 | ... | ... | -0.008228 |
-0.027734 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 14.100 | -1.575 | 15.675 | ... | ... | -0.00853 |
-0.027907 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 14.600 | -1.575 | 16.175 | ... | ... | -0.008833 |
-0.028077 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 15.100 | -1.575 | 16.675 | ... | ... | -0.009135 |
-0.02824 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 15.600 | -1.575 | 17.175 | ... | ... | -0.009438 |
-0.028386 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 16.100 | -1.575 | 17.675 | ... | ... | -0.00974 |
-0.028669 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 17.100 | -1.575 | 18.675 | 18 | 18 | -0.010345 |
-0.02896 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 18.100 | -1.575 | 19.675 | ... | ... | -0.01095 |
-0.02922 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 19.100 | -1.575 | 20.675 | 20.025 | 20 | -0.011555 |
-0.029461 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 20.100 | -1.575 | 21.675 | ... | ... | -0.01216 |
-0.029705 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 21.100 | -1.575 | 22.675 | ... | ... | -0.012765 |
-0.02994 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 22.100 | -1.575 | 23.675 | ... | ... | -0.013369 |
-0.030151 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 23.100 | -1.575 | 24.675 | ... | ... | -0.013974 |
-0.030355 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 24.100 | -1.575 | 25.675 | ... | ... | -0.014579 |
-0.030559 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 25.100 | -1.575 | 26.675 | ... | ... | -0.015184 |
-0.03076 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 26.100 | -1.575 | 27.675 | ... | ... | -0.015789 |
-0.030943 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 27.100 | -1.575 | 28.675 | ... | ... | -0.016393 |
-0.031119 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 28.100 | -1.575 | 29.675 | ... | ... | -0.016998 |
-0.031291 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 29.100 | -1.575 | 30.675 | ... | ... | -0.017602 |
-0.031461 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 30.100 | -1.575 | 31.675 | ... | ... | -0.018205 |
-0.031628 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 31.100 | -1.575 | 32.675 | ... | ... | -0.018809 |
-0.031784 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 32.100 | -1.575 | 33.675 | ... | ... | -0.019413 |
-0.031936 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 33.100 | -1.575 | 34.675 | ... | ... | -0.020017 |
-0.032085 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 34.100 | -1.575 | 35.675 | ... | ... | -0.02062 |
-0.03223 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 35.100 | -1.575 | 36.675 | ... | ... | -0.021224 |
-0.032371 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 36.100 | -1.575 | 37.675 | ... | ... | -0.021828 |
-0.032506 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 37.100 | -1.575 | 38.675 | ... | ... | -0.022431 |
-0.032639 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 38.100 | -1.575 | 39.675 | ... | ... | -0.023035 |
-0.03277 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 39.100 | -1.575 | 40.675 | ... | ... | -0.023638 |
-0.032898 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 40.100 | -1.575 | 41.675 | ... | ... | -0.024242 |
-0.033023 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 41.100 | -1.575 | 42.675 | ... | ... | -0.024846 |
-0.033146 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 42.100 | -1.575 | 43.675 | ... | ... | -0.025449 |
-0.033265 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 43.100 | -1.575 | 44.675 | ... | ... | -0.026053 |
-0.033373 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 44.100 | -1.575 | 45.675 | ... | ... | -0.026656 |
-0.033484 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 45.100 | -1.575 | 46.675 | ... | ... | -0.02726 |
-0.033595 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 46.100 | -1.575 | 47.675 | ... | ... | -0.027864 |
-0.033706 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 47.100 | -1.575 | 48.675 | ... | ... | -0.028468 |
-0.033814 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 48.100 | -1.575 | 49.675 | ... | ... | -0.029073 |
-0.033921 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 49.100 | -1.575 | 50.675 | ... | ... | -0.029677 |
-0.034026 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 50.100 | -1.575 | 51.675 | ... | ... | -0.030281 |
-0.034127 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 51.100 | -1.575 | 52.675 | ... | ... | -0.030885 |
-0.03422 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 52.100 | -1.575 | 53.675 | ... | ... | -0.031489 |
-0.034312 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 53.100 | -1.575 | 54.675 | ... | ... | -0.032093 |
-0.034402 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 54.100 | -1.575 | 55.675 | ... | ... | -0.032697 |
-0.034493 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 55.100 | -1.575 | 56.675 | ... | ... | -0.033301 |
-0.034587 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 56.100 | -1.575 | 57.675 | ... | ... | -0.033905 |
-0.034679 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 57.100 | -1.575 | 58.675 | ... | ... | -0.034509 |
-0.034771 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 58.100 | -1.575 | 59.675 | ... | ... | -0.035113 |
-0.034861 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 59.100 | -1.575 | 60.675 | ... | ... | -0.035717 |
-0.03495 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 60.100 | -1.575 | 61.675 | ... | ... | -0.036321 |
-0.035032 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 61.100 | -1.575 | 62.675 | ... | ... | -0.036925 |
-0.035112 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 62.100 | -1.575 | 63.675 | ... | ... | -0.037528 |
-0.03519 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 63.100 | -1.575 | 64.675 | ... | ... | -0.038132 |
-0.035268 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 64.100 | -1.575 | 65.675 | ... | ... | -0.038736 |
-0.035344 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 65.100 | -1.575 | 66.675 | ... | ... | -0.03934 |
-0.03542 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 66.100 | -1.575 | 67.675 | ... | ... | -0.039943 |
-0.035496 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 67.100 | -1.575 | 68.675 | ... | ... | -0.040547 |
-0.035571 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 68.100 | -1.575 | 69.675 | ... | ... | -0.04115 |
-0.035649 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 69.100 | -1.575 | 70.675 | ... | ... | -0.041754 |
-0.035726 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 70.100 | -1.575 | 71.675 | ... | ... | -0.042358 |
-0.035802 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 71.100 | -1.575 | 72.675 | ... | ... | -0.042961 |
-0.035873 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 72.100 | -1.575 | 73.675 | ... | ... | -0.043564 |
-0.035942 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 73.100 | -1.575 | 74.675 | ... | ... | -0.044168 |
-0.03601 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 74.100 | -1.575 | 75.675 | ... | ... | -0.044771 |
-0.036077 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 75.100 | -1.575 | 76.675 | ... | ... | -0.045375 |
-0.036144 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 76.100 | -1.575 | 77.675 | ... | ... | -0.045978 |
-0.036209 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 77.100 | -1.575 | 78.675 | ... | ... | -0.046581 |
-0.036275 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 78.100 | -1.575 | 79.675 | ... | ... | -0.047185 |
-0.036339 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 79.100 | -1.575 | 80.675 | ... | ... | -0.047788 |
-0.036404 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 80.100 | -1.575 | 81.675 | ... | ... | -0.048391 |
-0.036467 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 81.100 | -1.575 | 82.675 | ... | ... | -0.048994 |
-0.03653 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 82.100 | -1.575 | 83.675 | ... | ... | -0.049597 |
-0.036593 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 83.100 | -1.575 | 84.675 | ... | ... | -0.0502 |
-0.036714 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 85.100 | -1.575 | 86.675 | ... | ... | -0.051406 |
-0.036831 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 87.100 | -1.575 | 88.675 | ... | ... | -0.052612 |
-0.036947 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 89.100 | -1.575 | 90.675 | ... | ... | -0.053818 |
-0.037061 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 91.100 | -1.575 | 92.675 | ... | ... | -0.055023 |
-0.037173 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 93.100 | -1.575 | 94.675 | ... | ... | -0.056229 |
-0.037283 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 95.100 | -1.575 | 96.675 | ... | ... | -0.057434 |
-0.037392 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 97.100 | -1.575 | 98.675 | ... | ... | -0.058639 |
-0.037499 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 99.100 | -1.575 | 100.675 | ... | ... | -0.059844 |
-0.037599 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 101.100 | -1.575 | 102.675 | ... | ... | -0.061048 |
-0.037695 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 103.100 | -1.575 | 104.675 | ... | ... | -0.062253 |
-0.037789 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 105.100 | -1.575 | 106.675 | ... | ... | -0.063457 |
-0.037882 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 107.100 | -1.575 | 108.675 | ... | ... | -0.064661 |
-0.037979 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 109.100 | -1.575 | 110.675 | ... | ... | -0.065865 |
-0.038074 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 111.100 | -1.575 | 112.675 | ... | ... | -0.067069 |
-0.038169 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 113.100 | -1.575 | 114.675 | ... | ... | -0.068273 |
-0.038262 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 115.100 | -1.575 | 116.675 | ... | ... | -0.069476 |
-0.038354 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 117.100 | -1.575 | 118.675 | ... | ... | -0.070679 |
-0.038441 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 119.100 | -1.575 | 120.675 | ... | ... | -0.071882 |
-0.038523 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 121.100 | -1.575 | 122.675 | ... | ... | -0.073084 |
-0.038605 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 123.100 | -1.575 | 124.675 | ... | ... | -0.074285 |
-0.038686 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 125.100 | -1.575 | 126.675 | ... | ... | -0.075486 |
-0.038766 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 127.100 | -1.575 | 128.675 | ... | ... | -0.076687 |
-0.038845 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 129.100 | -1.575 | 130.675 | ... | ... | -0.077887 |
-0.038923 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 131.100 | -1.575 | 132.675 | ... | ... | -0.079088 |
-0.039001 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 133.100 | -1.575 | 134.675 | ... | ... | -0.080289 |
-0.039077 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 135.100 | -1.575 | 136.675 | ... | ... | -0.081491 |
-0.039154 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 137.100 | -1.575 | 138.675 | ... | ... | -0.082692 |
-0.039232 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 139.100 | -1.575 | 140.675 | ... | ... | -0.083893 |
-0.039304 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 141.100 | -1.575 | 142.675 | ... | ... | -0.085094 |
-0.039375 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 143.100 | -1.575 | 144.675 | ... | ... | -0.086295 |
-0.039445 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 145.100 | -1.575 | 146.675 | ... | ... | -0.087495 |
-0.039515 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 147.100 | -1.575 | 148.675 | ... | ... | -0.088696 |
-0.039584 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 149.100 | -1.575 | 150.675 | ... | ... | -0.089896 |
-0.039652 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 151.100 | -1.575 | 152.675 | ... | ... | -0.091096 |
-0.03972 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 153.100 | -1.575 | 154.675 | ... | ... | -0.092295 |
-0.039787 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 155.100 | -1.575 | 156.675 | ... | ... | -0.093495 |
-0.039854 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 157.100 | -1.575 | 158.675 | ... | ... | -0.094694 |
-0.03992 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 159.100 | -1.575 | 160.675 | ... | ... | -0.095894 |
-0.039986 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 161.100 | -1.575 | 162.675 | ... | ... | -0.097093 |
-0.040051 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 163.100 | -1.575 | 164.675 | ... | ... | -0.098291 |
-0.040112 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 165.100 | -1.575 | 166.675 | ... | ... | -0.09949 |
-0.040171 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 167.100 | -1.575 | 168.675 | ... | ... | -0.100688 |
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.