Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.045676 | ... | ... | 136.250 | 2.450 | 138.700 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003252 |
-0.045055 | ... | ... | 134.250 | 2.450 | 136.700 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003246 |
-0.044431 | ... | ... | 132.250 | 2.450 | 134.700 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
-0.043805 | ... | ... | 130.250 | 2.450 | 132.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
-0.043177 | ... | ... | 128.250 | 2.450 | 130.700 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
-0.042547 | ... | ... | 126.250 | 2.450 | 128.700 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
-0.041914 | ... | ... | 124.250 | 2.450 | 126.700 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
-0.041279 | ... | ... | 122.250 | 2.450 | 124.700 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00321 |
-0.040643 | ... | ... | 120.250 | 2.450 | 122.700 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
-0.040005 | ... | ... | 118.250 | 2.450 | 120.700 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003198 |
-0.039365 | ... | ... | 116.250 | 2.450 | 118.700 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
-0.038723 | ... | ... | 114.250 | 2.450 | 116.700 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003184 |
-0.03808 | ... | ... | 112.250 | 2.450 | 114.700 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
-0.037436 | ... | ... | 110.250 | 2.450 | 112.700 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
-0.03679 | ... | ... | 108.250 | 2.450 | 110.700 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
-0.036142 | ... | ... | 106.250 | 2.450 | 108.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003155 |
-0.035493 | ... | ... | 104.250 | 2.450 | 106.700 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003148 |
-0.034843 | ... | ... | 102.250 | 2.450 | 104.700 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
-0.034192 | ... | ... | 100.250 | 2.450 | 102.700 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
-0.03354 | ... | ... | 98.250 | 2.450 | 100.700 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
-0.032886 | ... | ... | 96.250 | 2.450 | 98.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
-0.032232 | ... | ... | 94.250 | 2.450 | 96.700 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
-0.031577 | ... | ... | 92.250 | 2.450 | 94.700 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
-0.030921 | ... | ... | 90.250 | 2.450 | 92.700 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
-0.030264 | ... | ... | 88.250 | 2.450 | 90.700 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003081 |
-0.029606 | ... | ... | 86.250 | 2.450 | 88.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
-0.028947 | ... | ... | 84.250 | 2.450 | 86.700 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
-0.028288 | ... | ... | 82.250 | 2.450 | 84.700 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
-0.027628 | ... | ... | 80.250 | 2.450 | 82.700 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
-0.026967 | ... | ... | 78.250 | 2.450 | 80.700 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
-0.026306 | ... | ... | 76.250 | 2.450 | 78.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
-0.025643 | ... | ... | 74.250 | 2.450 | 76.700 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
-0.024981 | ... | ... | 72.250 | 2.450 | 74.700 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
-0.024317 | ... | ... | 70.250 | 2.450 | 72.700 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002987 |
-0.023985 | ... | ... | 69.250 | 2.450 | 71.700 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
-0.023653 | ... | ... | 68.250 | 2.450 | 70.700 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
-0.023321 | ... | ... | 67.250 | 2.450 | 69.700 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
-0.022989 | ... | ... | 66.250 | 2.450 | 68.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
-0.022656 | ... | ... | 65.250 | 2.450 | 67.700 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
-0.022324 | ... | ... | 64.250 | 2.450 | 66.700 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002952 |
-0.021991 | ... | ... | 63.250 | 2.450 | 65.700 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
-0.021659 | ... | ... | 62.250 | 2.450 | 64.700 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
-0.021326 | ... | ... | 61.250 | 2.450 | 63.700 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
-0.020993 | ... | ... | 60.250 | 2.450 | 62.700 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
-0.02066 | ... | ... | 59.250 | 2.450 | 61.700 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
-0.020327 | ... | ... | 58.250 | 2.450 | 60.700 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
-0.019993 | ... | ... | 57.250 | 2.450 | 59.700 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
-0.01966 | ... | ... | 56.250 | 2.450 | 58.700 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002898 |
-0.019327 | ... | ... | 55.250 | 2.450 | 57.700 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002891 |
-0.018993 | ... | ... | 54.250 | 2.450 | 56.700 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.005017 |
-0.01866 | ... | ... | 53.250 | 2.450 | 55.700 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.005003 |
-0.018326 | ... | ... | 52.250 | 2.450 | 54.700 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.004989 |
-0.017992 | ... | ... | 51.250 | 2.450 | 53.700 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.004974 |
-0.017658 | ... | ... | 50.250 | 2.450 | 52.700 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.004959 |
-0.017324 | ... | ... | 49.250 | 2.450 | 51.700 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.004943 |
-0.016991 | ... | ... | 48.250 | 2.450 | 50.700 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.004928 |
-0.016657 | ... | ... | 47.250 | 2.450 | 49.700 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.004912 |
-0.016322 | ... | ... | 46.250 | 2.450 | 48.700 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.004897 |
-0.015988 | ... | ... | 45.250 | 2.450 | 47.700 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.004881 |
-0.015654 | ... | ... | 44.250 | 2.450 | 46.700 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.004864 |
-0.01532 | ... | ... | 43.250 | 2.450 | 45.700 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.004847 |
-0.014985 | ... | ... | 42.250 | 2.450 | 44.700 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004829 |
-0.014651 | ... | ... | 41.250 | 2.450 | 43.700 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004811 |
-0.014317 | ... | ... | 40.250 | 2.450 | 42.700 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004793 |
-0.013982 | ... | ... | 39.250 | 2.450 | 41.700 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.004774 |
-0.013647 | ... | ... | 38.250 | 2.450 | 40.700 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.004756 |
-0.013313 | ... | ... | 37.250 | 2.450 | 39.700 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.004737 |
-0.012978 | ... | ... | 36.250 | 2.450 | 38.700 | 210000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004716 |
-0.012643 | ... | ... | 35.250 | 2.450 | 37.700 | 211000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004696 |
-0.012309 | ... | ... | 34.250 | 2.450 | 36.700 | 212000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004674 |
-0.011974 | ... | ... | 33.250 | 2.450 | 35.700 | 213000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.008236 |
-0.011639 | ... | ... | 32.250 | 2.450 | 34.700 | 214000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.008194 |
-0.011304 | ... | ... | 31.275 | 2.425 | 33.700 | 215000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00815 |
-0.010969 | ... | ... | 30.275 | 2.425 | 32.700 | 216000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008105 |
-0.01329 | ... | ... | 29.275 | 2.450 | 31.725 | 217000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008058 |
-0.012953 | ... | ... | 28.275 | 2.450 | 30.725 | 218000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.01111 |
-0.012616 | ... | ... | 27.300 | 2.425 | 29.725 | 219000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011037 |
-0.012278 | ... | ... | 26.300 | 2.425 | 28.725 | 220000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010962 |
-0.011941 | ... | ... | 25.300 | 2.425 | 27.725 | 221000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010884 |
-0.014109 | ... | ... | 24.300 | 2.450 | 26.750 | 222000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.013576 |
-0.013764 | ... | ... | 23.325 | 2.425 | 25.750 | 223000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.013467 |
-0.013418 | ... | ... | 22.350 | 2.400 | 24.750 | 224000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.013355 |
-0.015435 | ... | ... | 21.350 | 2.425 | 23.775 | 225000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.015764 |
-0.015075 | ... | ... | 20.375 | 2.400 | 22.775 | 226000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.015614 |
-0.016949 | ... | ... | 19.400 | 2.400 | 21.800 | 227000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.017801 |
-0.016571 | ... | ... | 18.425 | 2.375 | 20.800 | 228000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.200 | -0.017609 |
-0.018302 | ... | ... | 17.475 | 2.350 | 19.825 | 229000 | 0.175 | -0.100 | 0.275 | 0.200 | 0.200 | -0.019587 |
-0.019913 | ... | ... | 16.500 | 2.350 | 18.850 | 230000 | 0.200 | -0.100 | 0.300 | 0.275 | 0.200 | -0.021407 |
-0.021406 | ... | ... | 15.550 | 2.325 | 17.875 | 231000 | 0.225 | -0.125 | 0.350 | 0.250 | 0.250 | -0.023078 |
-0.02457 | ... | ... | 14.600 | 2.325 | 16.925 | 232000 | 0.250 | -0.150 | 0.400 | 0.350 | 0.275 | -0.024604 |
-0.025755 | ... | ... | 13.675 | 2.275 | 15.950 | 233000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.02771 |
-0.028423 | ... | ... | 12.750 | 2.250 | 15 | 234000 | 0.325 | -0.225 | 0.550 | 0.400 | 0.400 | -0.028873 |
-0.029649 | ... | ... | ... | ... | 14.525 | 234500 | 0.350 | ... | ... | ... | ... | -0.03019 |
-0.030805 | ... | ... | 11.850 | 2.200 | 14.050 | 235000 | 0.400 | -0.225 | 0.625 | 0.525 | 0.425 | -0.032924 |
-0.031889 | ... | ... | ... | ... | 13.575 | 235500 | 0.425 | ... | ... | ... | ... | -0.034032 |
-0.032904 | 13.050 | 13.050 | 10.950 | 2.150 | 13.100 | 236000 | 0.450 | -0.275 | 0.725 | 0.675 | 0.475 | -0.035065 |
-0.035192 | ... | ... | ... | ... | 12.650 | 236500 | 0.475 | ... | ... | ... | ... | -0.036022 |
-0.036027 | ... | ... | 10.075 | 2.100 | 12.175 | 237000 | 0.525 | -0.325 | 0.850 | ... | ... | -0.038197 |
-0.038035 | ... | ... | ... | ... | 11.725 | 237500 | 0.550 | ... | ... | ... | ... | -0.038962 |
-0.03988 | ... | ... | 9.225 | 2.050 | 11.275 | 238000 | 0.600 | -0.400 | 1 | 0.700 | 0.700 | -0.040849 |
-0.041568 | ... | ... | ... | ... | 10.825 | 238500 | 0.650 | ... | ... | 0.775 | 0.775 | -0.042568 |
-0.043103 | ... | ... | 8.400 | 1.975 | 10.375 | 239000 | 0.700 | -0.475 | 1.175 | 0.850 | 0.700 | -0.044126 |
-0.044485 | ... | ... | ... | ... | 9.925 | 239500 | 0.750 | ... | ... | ... | ... | -0.045524 |
-0.046708 | 9.900 | 8.075 | 7.625 | 1.875 | 9.500 | 240000 | 0.825 | -0.575 | 1.400 | 1.225 | 0.825 | -0.047759 |
-0.048693 | ... | ... | ... | ... | 9.075 | 240500 | 0.900 | ... | ... | ... | ... | -0.049746 |
-0.050444 | ... | ... | 6.875 | 1.775 | 8.650 | 241000 | 0.975 | -0.675 | 1.650 | 1.025 | 1.025 | -0.051494 |
-0.051965 | 7.050 | 7.050 | ... | ... | 8.225 | 241500 | 1.050 | ... | ... | ... | ... | -0.053005 |
-0.054075 | ... | ... | 6.175 | 1.650 | 7.825 | 242000 | 1.150 | -0.775 | 1.925 | 1.475 | 1.075 | -0.0551 |
-0.055881 | ... | ... | ... | ... | 7.425 | 242500 | 1.250 | ... | ... | ... | ... | -0.056885 |
-0.057388 | ... | ... | 5.500 | 1.525 | 7.025 | 243000 | 1.350 | -0.900 | 2.250 | 2 | 2 | -0.058367 |
-0.059304 | ... | ... | ... | ... | 6.650 | 243500 | 1.475 | ... | ... | ... | ... | -0.060251 |
-0.06086 | 6.375 | 6.375 | 4.875 | 1.400 | 6.275 | 244000 | 1.600 | -1.025 | 2.625 | 2.175 | 1.625 | -0.061773 |
-0.062702 | ... | ... | ... | ... | 5.925 | 244500 | 1.725 | ... | ... | ... | ... | -0.062935 |
-0.064135 | 5.650 | 5.600 | 4.300 | 1.275 | 5.575 | 245000 | 1.875 | -1.175 | 3.050 | 2.650 | 1.850 | -0.064355 |
-0.065166 | ... | ... | ... | ... | 5.225 | 245500 | 2.025 | ... | ... | 2.375 | 2.375 | -0.065367 |
-0.066365 | 5 | 4.175 | 3.750 | 1.150 | 4.900 | 246000 | 2.200 | -1.300 | 3.500 | 2.500 | 2.300 | -0.066542 |
-0.067121 | ... | ... | ... | ... | 4.575 | 246500 | 2.375 | ... | ... | 2.300 | 2.300 | -0.067271 |
-0.067974 | 4 | 3.350 | 3.250 | 1.025 | 4.275 | 247000 | 2.575 | -1.425 | 4 | 3.300 | 2.600 | -0.068093 |
-0.068357 | ... | ... | ... | ... | 3.975 | 247500 | 2.775 | ... | ... | 2.875 | 2.825 | -0.068443 |
-0.068789 | 3.800 | 2.900 | 2.800 | 0.900 | 3.700 | 248000 | 3 | -1.550 | 4.550 | 3.100 | 2.975 | -0.06884 |
-0.068733 | ... | ... | ... | ... | 3.425 | 248500 | 3.225 | ... | ... | ... | ... | -0.068748 |
-0.068702 | 3.050 | 3.050 | 2.375 | 0.800 | 3.175 | 249000 | 3.475 | -1.650 | 5.125 | 3.400 | 3.400 | -0.06868 |
-0.068174 | ... | ... | ... | ... | 2.925 | 249500 | 3.725 | ... | ... | ... | ... | -0.068116 |
-0.06767 | 3 | 2.150 | 2.025 | 0.675 | 2.700 | 250000 | 4 | -1.750 | 5.750 | 4.750 | 3.975 | -0.067577 |
-0.067209 | ... | ... | ... | ... | 2.500 | 250500 | 4.275 | ... | ... | ... | ... | -0.066543 |
-0.066271 | 2.475 | 1.775 | 1.700 | 0.600 | 2.300 | 251000 | 4.575 | -1.875 | 6.450 | 5.675 | 5.675 | -0.065559 |
-0.064848 | 2.075 | 2.075 | ... | ... | 2.100 | 251500 | 4.900 | ... | ... | 5.975 | 5.975 | -0.064667 |
-0.063526 | 2.075 | 1.700 | 1.425 | 0.500 | 1.925 | 252000 | 5.225 | -1.925 | 7.150 | ... | ... | -0.063323 |
-0.062364 | ... | ... | ... | ... | 1.775 | 252500 | 5.550 | ... | ... | ... | ... | -0.061519 |
-0.060782 | ... | ... | 1.200 | 0.425 | 1.625 | 253000 | 5.900 | -2.025 | 7.925 | ... | ... | -0.059896 |
-0.058771 | ... | ... | ... | ... | 1.475 | 253500 | 6.250 | ... | ... | ... | ... | -0.057847 |
-0.05704 | 1.400 | 1.050 | 1 | 0.350 | 1.350 | 254000 | 6.625 | -2.100 | 8.725 | ... | ... | -0.056082 |
-0.054927 | ... | ... | ... | ... | 1.225 | 254500 | 7.025 | ... | ... | ... | ... | -0.054701 |
-0.053223 | 0.950 | 0.950 | 0.850 | 0.275 | 1.125 | 255000 | 7.400 | -2.175 | 9.575 | ... | ... | -0.052212 |
-0.051199 | ... | ... | ... | ... | 1.025 | 255500 | 7.800 | ... | ... | ... | ... | -0.050169 |
-0.049737 | 1 | 0.750 | 0.725 | 0.225 | 0.950 | 256000 | 8.225 | -2.225 | 10.450 | ... | ... | -0.048695 |
-0.04709 | ... | ... | ... | ... | 0.850 | 256500 | 8.625 | ... | ... | ... | ... | -0.046042 |
-0.045084 | ... | ... | 0.625 | 0.150 | 0.775 | 257000 | 9.050 | -2.275 | 11.325 | ... | ... | -0.044037 |
-0.043862 | ... | ... | ... | ... | 0.725 | 257500 | 9.500 | ... | ... | ... | ... | -0.042822 |
-0.041381 | 0.600 | 0.600 | 0.525 | 0.125 | 0.650 | 258000 | 9.925 | -2.325 | 12.250 | ... | ... | -0.040359 |
-0.038001 | 0.575 | 0.575 | 0.450 | 0.100 | 0.550 | 259000 | 10.825 | -2.350 | 13.175 | ... | ... | -0.037033 |
-0.035228 | ... | ... | 0.400 | 0.075 | 0.475 | 260000 | 11.725 | -2.375 | 14.100 | ... | ... | -0.033031 |
-0.031941 | ... | ... | 0.350 | 0.050 | 0.400 | 261000 | 12.650 | -2.400 | 15.050 | ... | ... | -0.029748 |
-0.028101 | 0.325 | 0.300 | 0.300 | 0.025 | 0.325 | 262000 | 13.600 | -2.400 | 16 | ... | ... | -0.027501 |
-0.027031 | 0.250 | 0.250 | 0.250 | 0.050 | 0.300 | 263000 | 14.550 | -2.425 | 16.975 | ... | ... | -0.024948 |
-0.024058 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 264000 | 15.500 | -2.425 | 17.925 | ... | ... | -0.022077 |
-0.022606 | ... | ... | 0.200 | 0.025 | 0.225 | 265000 | 16.475 | -2.425 | 18.900 | ... | ... | -0.020753 |
-0.021004 | ... | ... | 0.175 | 0.025 | 0.200 | 266000 | 17.450 | -2.425 | 19.875 | ... | ... | -0.019305 |
-0.019246 | ... | ... | 0.150 | 0.025 | 0.175 | 267000 | 18.425 | -2.425 | 20.850 | ... | ... | -0.017734 |
-0.017326 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 268000 | 19.400 | -2.450 | 21.850 | ... | ... | -0.016036 |
-0.01523 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 269000 | 20.400 | -2.425 | 22.825 | ... | ... | -0.016419 |
-0.015395 | 0.150 | 0.125 | 0.100 | 0.025 | 0.125 | 270000 | 21.375 | -2.425 | 23.800 | ... | ... | -0.01457 |
-0.013067 | 0.100 | 0.075 | 0.100 | 0 | 0.100 | 271000 | 22.375 | -2.425 | 24.800 | 22.375 | 22.375 | -0.014932 |
-0.01319 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 272000 | 23.350 | -2.450 | 25.800 | ... | ... | -0.012933 |
-0.013309 | ... | ... | 0.075 | 0.025 | 0.100 | 273000 | 24.350 | -2.425 | 26.775 | ... | ... | -0.013281 |
-0.010687 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 274000 | 25.325 | -2.450 | 27.775 | ... | ... | -0.01113 |
-0.010772 | ... | ... | 0.075 | 0 | 0.075 | 275000 | 26.325 | -2.450 | 28.775 | ... | ... | -0.011469 |
-0.010853 | ... | ... | 0.050 | 0.025 | 0.075 | 276000 | 27.325 | -2.425 | 29.750 | ... | ... | -0.011807 |
-0.007888 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 28.325 | -2.425 | 30.750 | ... | ... | -0.012145 |
-0.00794 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 29.300 | -2.450 | 31.750 | ... | ... | -0.00983 |
-0.00799 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 30.300 | -2.450 | 32.750 | ... | ... | -0.010165 |
-0.008039 | ... | ... | 0.025 | 0.025 | 0.050 | 280000 | 31.300 | -2.450 | 33.750 | ... | ... | -0.010501 |
-0.008086 | ... | ... | 0.025 | 0.025 | 0.050 | 281000 | 32.300 | -2.450 | 34.750 | ... | ... | -0.010836 |
-0.004599 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 33.300 | -2.450 | 35.750 | ... | ... | -0.011171 |
-0.004622 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 34.300 | -2.450 | 36.750 | ... | ... | -0.011506 |
-0.004644 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 35.300 | -2.450 | 37.750 | ... | ... | -0.011842 |
-0.004666 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 36.300 | -2.450 | 38.750 | ... | ... | -0.012177 |
-0.004688 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 37.300 | -2.450 | 39.750 | ... | ... | -0.012512 |
-0.004709 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 38.300 | -2.450 | 40.750 | ... | ... | -0.012847 |
-0.004729 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 39.300 | -2.450 | 41.750 | ... | ... | -0.013182 |
-0.004749 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 40.300 | -2.450 | 42.750 | ... | ... | -0.013517 |
-0.004767 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 41.300 | -2.450 | 43.750 | ... | ... | -0.013852 |
-0.004786 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 42.300 | -2.450 | 44.750 | ... | ... | -0.014187 |
-0.004804 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 43.300 | -2.450 | 45.750 | ... | ... | -0.014522 |
-0.004823 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 44.300 | -2.450 | 46.750 | ... | ... | -0.014857 |
-0.002789 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 45.300 | -2.450 | 47.750 | ... | ... | -0.015192 |
-0.002798 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 46.300 | -2.450 | 48.750 | ... | ... | -0.015527 |
-0.002808 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 47.300 | -2.450 | 49.750 | ... | ... | -0.015861 |
-0.002817 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 48.300 | -2.450 | 50.750 | ... | ... | -0.016196 |
-0.002825 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 49.300 | -2.450 | 51.750 | ... | ... | -0.016531 |
-0.002834 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 50.300 | -2.450 | 52.750 | ... | ... | -0.016866 |
-0.002843 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 51.300 | -2.450 | 53.750 | ... | ... | -0.0172 |
-0.00285 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 52.300 | -2.450 | 54.750 | ... | ... | -0.017535 |
-0.002858 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 53.300 | -2.450 | 55.750 | ... | ... | -0.017869 |
-0.002865 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 54.300 | -2.450 | 56.750 | ... | ... | -0.018204 |
-0.002873 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 55.300 | -2.450 | 57.750 | ... | ... | -0.018538 |
-0.002881 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 56.300 | -2.450 | 58.750 | ... | ... | -0.018873 |
-0.002888 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 57.300 | -2.450 | 59.750 | ... | ... | -0.019207 |
-0.002896 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 58.300 | -2.450 | 60.750 | ... | ... | -0.019542 |
-0.002903 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 59.300 | -2.450 | 61.750 | ... | ... | -0.019876 |
-0.002911 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 60.300 | -2.450 | 62.750 | ... | ... | -0.020211 |
-0.002918 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 61.300 | -2.450 | 63.750 | ... | ... | -0.020545 |
-0.002924 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 62.300 | -2.450 | 64.750 | ... | ... | -0.020879 |
-0.002931 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 63.300 | -2.450 | 65.750 | ... | ... | -0.021213 |
-0.002937 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 64.300 | -2.450 | 66.750 | ... | ... | -0.021548 |
-0.002944 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 65.300 | -2.450 | 67.750 | ... | ... | -0.021882 |
-0.00295 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 66.300 | -2.450 | 68.750 | ... | ... | -0.022216 |
-0.002956 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 67.300 | -2.450 | 69.750 | ... | ... | -0.02255 |
-0.002962 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 68.300 | -2.450 | 70.750 | ... | ... | -0.022884 |
-0.002969 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 69.300 | -2.450 | 71.750 | ... | ... | -0.023218 |
-0.002975 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 70.300 | -2.450 | 72.750 | ... | ... | -0.023552 |
-0.002982 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 71.300 | -2.450 | 73.750 | ... | ... | -0.023886 |
-0.002988 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 72.300 | -2.450 | 74.750 | ... | ... | -0.02422 |
-0.002993 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 73.300 | -2.450 | 75.750 | ... | ... | -0.024554 |
-0.002999 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 74.300 | -2.450 | 76.750 | ... | ... | -0.024888 |
-0.003005 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 75.300 | -2.450 | 77.750 | ... | ... | -0.025222 |
-0.00301 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 76.300 | -2.450 | 78.750 | ... | ... | -0.025555 |
-0.003016 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 77.300 | -2.450 | 79.750 | ... | ... | -0.025889 |
-0.003021 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 78.300 | -2.450 | 80.750 | ... | ... | -0.026223 |
-0.003026 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 79.300 | -2.450 | 81.750 | ... | ... | -0.026556 |
-0.003037 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 81.300 | -2.450 | 83.750 | ... | ... | -0.027224 |
-0.003047 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 83.300 | -2.450 | 85.750 | ... | ... | -0.027891 |
-0.003058 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 85.300 | -2.450 | 87.750 | ... | ... | -0.028558 |
-0.003067 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 87.300 | -2.450 | 89.750 | ... | ... | -0.029224 |
-0.003077 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 89.300 | -2.450 | 91.750 | ... | ... | -0.029891 |
-0.003086 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 91.300 | -2.450 | 93.750 | ... | ... | -0.030557 |
-0.003096 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 93.300 | -2.450 | 95.750 | ... | ... | -0.031223 |
-0.003105 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 95.300 | -2.450 | 97.750 | ... | ... | -0.031889 |
-0.003114 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 97.300 | -2.450 | 99.750 | ... | ... | -0.032555 |
-0.003123 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 99.300 | -2.450 | 101.750 | ... | ... | -0.033221 |
-0.003131 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 101.300 | -2.450 | 103.750 | ... | ... | -0.033886 |
-0.003139 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 103.300 | -2.450 | 105.750 | ... | ... | -0.034551 |
-0.003147 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 105.300 | -2.450 | 107.750 | ... | ... | -0.035216 |
-0.003155 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 107.300 | -2.450 | 109.750 | ... | ... | -0.035881 |
-0.003163 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 109.300 | -2.450 | 111.750 | ... | ... | -0.036546 |
-0.003171 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 111.300 | -2.450 | 113.750 | ... | ... | -0.03721 |
-0.003179 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 113.300 | -2.450 | 115.750 | ... | ... | -0.037875 |
-0.003186 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 115.300 | -2.450 | 117.750 | ... | ... | -0.038539 |
-0.003194 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 117.300 | -2.450 | 119.750 | ... | ... | -0.039203 |
-0.003201 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 119.300 | -2.450 | 121.750 | ... | ... | -0.039866 |
-0.003208 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 121.300 | -2.450 | 123.750 | ... | ... | -0.040529 |
-0.003215 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 123.300 | -2.450 | 125.750 | ... | ... | -0.041192 |
-0.003222 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 125.300 | -2.450 | 127.750 | ... | ... | -0.041855 |
-0.003228 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 127.300 | -2.450 | 129.750 | ... | ... | -0.042518 |
-0.003235 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 129.300 | -2.450 | 131.750 | ... | ... | -0.043181 |
-0.003241 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 131.300 | -2.450 | 133.750 | ... | ... | -0.043843 |
-0.003248 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 133.300 | -2.450 | 135.750 | ... | ... | -0.044505 |
-0.003254 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 135.300 | -2.450 | 137.750 | ... | ... | -0.045167 |
-0.00326 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 137.300 | -2.450 | 139.750 | ... | ... | -0.045829 |
-0.003267 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 139.300 | -2.450 | 141.750 | ... | ... | -0.04649 |
-0.003273 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 141.300 | -2.450 | 143.750 | ... | ... | -0.047152 |
-0.003279 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 143.300 | -2.450 | 145.750 | ... | ... | -0.047813 |
-0.003285 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 145.300 | -2.450 | 147.750 | ... | ... | -0.048474 |
-0.003291 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 147.300 | -2.450 | 149.750 | ... | ... | -0.049134 |
-0.003296 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 149.300 | -2.450 | 151.750 | ... | ... | -0.049795 |
-0.003302 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 151.300 | -2.450 | 153.750 | ... | ... | -0.050455 |
-0.003308 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 153.300 | -2.450 | 155.750 | ... | ... | -0.051115 |
-0.003313 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 155.300 | -2.450 | 157.750 | ... | ... | -0.051775 |
-0.003319 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 157.300 | -2.450 | 159.750 | ... | ... | -0.052435 |
-0.003324 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 159.300 | -2.450 | 161.750 | ... | ... | -0.053094 |
-0.00333 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 161.300 | -2.450 | 163.750 | ... | ... | -0.053753 |
-0.003335 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 163.300 | -2.450 | 165.750 | ... | ... | -0.054412 |
-0.00334 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 165.300 | -2.450 | 167.750 | ... | ... | -0.055071 |
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.