Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.044549 | ... | ... | 136.250 | 2.450 | 138.700 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
-0.043945 | ... | ... | 134.250 | 2.450 | 136.700 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
-0.043338 | ... | ... | 132.250 | 2.450 | 134.700 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002991 |
-0.042729 | ... | ... | 130.250 | 2.450 | 132.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
-0.042117 | ... | ... | 128.250 | 2.450 | 130.700 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
-0.041503 | ... | ... | 126.250 | 2.450 | 128.700 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
-0.040887 | ... | ... | 124.250 | 2.450 | 126.700 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002969 |
-0.040269 | ... | ... | 122.250 | 2.450 | 124.700 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
-0.039649 | ... | ... | 120.250 | 2.450 | 122.700 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
-0.039027 | ... | ... | 118.250 | 2.450 | 120.700 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
-0.038403 | ... | ... | 116.250 | 2.450 | 118.700 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
-0.037778 | ... | ... | 114.250 | 2.450 | 116.700 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
-0.037151 | ... | ... | 112.250 | 2.450 | 114.700 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
-0.036523 | ... | ... | 110.250 | 2.450 | 112.700 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
-0.035893 | ... | ... | 108.250 | 2.450 | 110.700 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
-0.035262 | ... | ... | 106.250 | 2.450 | 108.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
-0.034629 | ... | ... | 104.250 | 2.450 | 106.700 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
-0.033996 | ... | ... | 102.250 | 2.450 | 104.700 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
-0.033361 | ... | ... | 100.250 | 2.450 | 102.700 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
-0.032725 | ... | ... | 98.250 | 2.450 | 100.700 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
-0.032088 | ... | ... | 96.250 | 2.450 | 98.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
-0.03145 | ... | ... | 94.250 | 2.450 | 96.700 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
-0.030811 | ... | ... | 92.250 | 2.450 | 94.700 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.00286 |
-0.030171 | ... | ... | 90.250 | 2.450 | 92.700 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
-0.02953 | ... | ... | 88.250 | 2.450 | 90.700 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
-0.028889 | ... | ... | 86.250 | 2.450 | 88.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
-0.028246 | ... | ... | 84.250 | 2.450 | 86.700 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002826 |
-0.027603 | ... | ... | 82.250 | 2.450 | 84.700 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002817 |
-0.026959 | ... | ... | 80.250 | 2.450 | 82.700 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
-0.026314 | ... | ... | 78.250 | 2.450 | 80.700 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
-0.025669 | ... | ... | 76.250 | 2.450 | 78.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
-0.025023 | ... | ... | 74.250 | 2.450 | 76.700 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
-0.024376 | ... | ... | 72.250 | 2.450 | 74.700 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
-0.023729 | ... | ... | 70.250 | 2.450 | 72.700 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
-0.023405 | ... | ... | 69.250 | 2.450 | 71.700 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
-0.023082 | ... | ... | 68.250 | 2.450 | 70.700 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.002747 |
-0.022758 | ... | ... | 67.250 | 2.450 | 69.700 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
-0.022434 | ... | ... | 66.250 | 2.450 | 68.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
-0.022109 | ... | ... | 65.250 | 2.450 | 67.700 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
-0.021785 | ... | ... | 64.250 | 2.450 | 66.700 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
-0.021461 | ... | ... | 63.250 | 2.450 | 65.700 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002719 |
-0.021136 | ... | ... | 62.250 | 2.450 | 64.700 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
-0.020811 | ... | ... | 61.250 | 2.450 | 63.700 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
-0.020487 | ... | ... | 60.250 | 2.450 | 62.700 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
-0.020162 | ... | ... | 59.250 | 2.450 | 61.700 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
-0.019837 | ... | ... | 58.250 | 2.450 | 60.700 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
-0.019512 | ... | ... | 57.250 | 2.450 | 59.700 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
-0.019187 | ... | ... | 56.250 | 2.450 | 58.700 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002675 |
-0.018861 | ... | ... | 55.250 | 2.450 | 57.700 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002668 |
-0.018536 | ... | ... | 54.250 | 2.450 | 56.700 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.00463 |
-0.01821 | ... | ... | 53.250 | 2.450 | 55.700 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.004617 |
-0.017885 | ... | ... | 52.250 | 2.450 | 54.700 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.004604 |
-0.017559 | ... | ... | 51.250 | 2.450 | 53.700 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.004591 |
-0.017233 | ... | ... | 50.250 | 2.450 | 52.700 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.004577 |
-0.016907 | ... | ... | 49.250 | 2.450 | 51.700 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.004563 |
-0.016581 | ... | ... | 48.250 | 2.450 | 50.700 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.004548 |
-0.016255 | ... | ... | 47.250 | 2.450 | 49.700 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.004534 |
-0.015929 | ... | ... | 46.250 | 2.450 | 48.700 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.004519 |
-0.015603 | ... | ... | 45.250 | 2.450 | 47.700 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.004505 |
-0.015277 | ... | ... | 44.250 | 2.450 | 46.700 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.00449 |
-0.014951 | ... | ... | 43.250 | 2.450 | 45.700 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.004474 |
-0.014624 | ... | ... | 42.250 | 2.450 | 44.700 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004457 |
-0.014298 | ... | ... | 41.250 | 2.450 | 43.700 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.00444 |
-0.013971 | ... | ... | 40.250 | 2.450 | 42.700 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004423 |
-0.013645 | ... | ... | 39.250 | 2.450 | 41.700 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.004406 |
-0.013318 | ... | ... | 38.250 | 2.450 | 40.700 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.004389 |
-0.012992 | ... | ... | 37.250 | 2.450 | 39.700 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.004372 |
-0.012665 | ... | ... | 36.250 | 2.450 | 38.700 | 210000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004353 |
-0.012338 | ... | ... | 35.250 | 2.450 | 37.700 | 211000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004334 |
-0.012012 | ... | ... | 34.250 | 2.450 | 36.700 | 212000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004314 |
-0.011685 | ... | ... | 33.250 | 2.450 | 35.700 | 213000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007602 |
-0.011358 | ... | ... | 32.250 | 2.450 | 34.700 | 214000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007562 |
-0.011031 | ... | ... | 31.275 | 2.425 | 33.700 | 215000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007522 |
-0.010704 | ... | ... | 30.275 | 2.425 | 32.700 | 216000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00748 |
-0.012786 | ... | ... | 29.275 | 2.450 | 31.725 | 217000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007437 |
-0.012457 | ... | ... | 28.275 | 2.450 | 30.725 | 218000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.010254 |
-0.012128 | ... | ... | 27.300 | 2.425 | 29.725 | 219000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010187 |
-0.011799 | ... | ... | 26.300 | 2.425 | 28.725 | 220000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010117 |
-0.01147 | ... | ... | 25.300 | 2.425 | 27.725 | 221000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010046 |
-0.013419 | ... | ... | 24.300 | 2.450 | 26.750 | 222000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.01253 |
-0.013083 | ... | ... | 23.325 | 2.425 | 25.750 | 223000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.012429 |
-0.012747 | ... | ... | 22.350 | 2.400 | 24.750 | 224000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.012325 |
-0.014564 | ... | ... | 21.350 | 2.425 | 23.775 | 225000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.014549 |
-0.014216 | ... | ... | 20.375 | 2.400 | 22.775 | 226000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.014411 |
-0.015907 | ... | ... | 19.400 | 2.400 | 21.800 | 227000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.016428 |
-0.015542 | ... | ... | 18.425 | 2.375 | 20.800 | 228000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.200 | -0.016251 |
-0.017107 | ... | ... | 17.475 | 2.350 | 19.825 | 229000 | 0.175 | -0.100 | 0.275 | 0.200 | 0.200 | -0.018077 |
-0.018564 | ... | ... | 16.500 | 2.350 | 18.850 | 230000 | 0.200 | -0.100 | 0.300 | 0.275 | 0.200 | -0.019757 |
-0.019916 | ... | ... | 15.550 | 2.325 | 17.875 | 231000 | 0.225 | -0.125 | 0.350 | 0.250 | 0.250 | -0.021299 |
-0.022804 | ... | ... | 14.600 | 2.325 | 16.925 | 232000 | 0.250 | -0.150 | 0.400 | 0.350 | 0.275 | -0.022707 |
-0.023877 | ... | ... | 13.675 | 2.275 | 15.950 | 233000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.025573 |
-0.026316 | ... | ... | 12.750 | 2.250 | 15 | 234000 | 0.325 | -0.225 | 0.550 | 0.400 | 0.400 | -0.026646 |
-0.027437 | ... | ... | ... | ... | 14.525 | 234500 | 0.350 | ... | ... | ... | ... | -0.027862 |
-0.028493 | ... | ... | 11.850 | 2.200 | 14.050 | 235000 | 0.400 | -0.225 | 0.625 | 0.525 | 0.425 | -0.030384 |
-0.029485 | ... | ... | ... | ... | 13.575 | 235500 | 0.425 | ... | ... | ... | ... | -0.031407 |
-0.030414 | 13.050 | 13.050 | 10.950 | 2.150 | 13.100 | 236000 | 0.450 | -0.275 | 0.725 | 0.675 | 0.475 | -0.03236 |
-0.032514 | ... | ... | ... | ... | 12.650 | 236500 | 0.475 | ... | ... | ... | ... | -0.033243 |
-0.033278 | ... | ... | 10.075 | 2.100 | 12.175 | 237000 | 0.525 | -0.325 | 0.850 | ... | ... | -0.03525 |
-0.035123 | ... | ... | ... | ... | 11.725 | 237500 | 0.550 | ... | ... | ... | ... | -0.035956 |
-0.036818 | ... | ... | 9.225 | 2.050 | 11.275 | 238000 | 0.600 | -0.400 | 1 | 0.700 | 0.700 | -0.037696 |
-0.03837 | ... | ... | ... | ... | 10.825 | 238500 | 0.650 | ... | ... | 0.775 | 0.775 | -0.039283 |
-0.03978 | ... | ... | 8.400 | 1.975 | 10.375 | 239000 | 0.700 | -0.475 | 1.175 | 0.850 | 0.700 | -0.04072 |
-0.04105 | ... | ... | ... | ... | 9.925 | 239500 | 0.750 | ... | ... | ... | ... | -0.04201 |
-0.043097 | 9.900 | 8.075 | 7.625 | 1.875 | 9.500 | 240000 | 0.825 | -0.575 | 1.400 | 1.225 | 0.825 | -0.044072 |
-0.044924 | ... | ... | ... | ... | 9.075 | 240500 | 0.900 | ... | ... | ... | ... | -0.045906 |
-0.046536 | ... | ... | 6.875 | 1.775 | 8.650 | 241000 | 0.975 | -0.675 | 1.650 | 1.025 | 1.025 | -0.047517 |
-0.047937 | 7.050 | 7.050 | ... | ... | 8.225 | 241500 | 1.050 | ... | ... | ... | ... | -0.048912 |
-0.049881 | ... | ... | 6.175 | 1.650 | 7.825 | 242000 | 1.150 | -0.775 | 1.925 | 1.475 | 1.075 | -0.050844 |
-0.051546 | ... | ... | ... | ... | 7.425 | 242500 | 1.250 | ... | ... | ... | ... | -0.05249 |
-0.052936 | ... | ... | 5.500 | 1.525 | 7.025 | 243000 | 1.350 | -0.900 | 2.250 | 2 | 2 | -0.053857 |
-0.054702 | ... | ... | ... | ... | 6.650 | 243500 | 1.475 | ... | ... | ... | ... | -0.055595 |
-0.056137 | 6.375 | 6.375 | 4.875 | 1.400 | 6.275 | 244000 | 1.600 | -1.025 | 2.625 | 2.175 | 1.625 | -0.056998 |
-0.057836 | ... | ... | ... | ... | 5.925 | 244500 | 1.725 | ... | ... | ... | ... | -0.05807 |
-0.059159 | 5.650 | 5.600 | 4.300 | 1.275 | 5.575 | 245000 | 1.875 | -1.175 | 3.050 | 2.650 | 1.850 | -0.059379 |
-0.060111 | ... | ... | ... | ... | 5.225 | 245500 | 2.025 | ... | ... | 2.375 | 2.375 | -0.060311 |
-0.061217 | 5 | 4.175 | 3.750 | 1.150 | 4.900 | 246000 | 2.200 | -1.300 | 3.500 | 2.500 | 2.300 | -0.061394 |
-0.061916 | ... | ... | ... | ... | 4.575 | 246500 | 2.375 | ... | ... | 2.300 | 2.300 | -0.062066 |
-0.062704 | 4 | 3.350 | 3.250 | 1.025 | 4.275 | 247000 | 2.575 | -1.425 | 4 | 3.300 | 2.600 | -0.062823 |
-0.063059 | ... | ... | ... | ... | 3.975 | 247500 | 2.775 | ... | ... | 2.875 | 2.825 | -0.063145 |
-0.063459 | 3.800 | 2.900 | 2.800 | 0.900 | 3.700 | 248000 | 3 | -1.550 | 4.550 | 3.100 | 2.975 | -0.063509 |
-0.063409 | ... | ... | ... | ... | 3.425 | 248500 | 3.225 | ... | ... | ... | ... | -0.063423 |
-0.063381 | 3.050 | 3.050 | 2.375 | 0.800 | 3.175 | 249000 | 3.475 | -1.650 | 5.125 | 3.400 | 3.400 | -0.063359 |
-0.062895 | ... | ... | ... | ... | 2.925 | 249500 | 3.725 | ... | ... | ... | ... | -0.062837 |
-0.062431 | 3 | 2.150 | 2.025 | 0.675 | 2.700 | 250000 | 4 | -1.750 | 5.750 | 4.750 | 3.975 | -0.062339 |
-0.062008 | ... | ... | ... | ... | 2.500 | 250500 | 4.275 | ... | ... | ... | ... | -0.061383 |
-0.061143 | 2.475 | 1.775 | 1.700 | 0.600 | 2.300 | 251000 | 4.575 | -1.875 | 6.450 | 5.675 | 5.675 | -0.060475 |
-0.059832 | 2.075 | 2.075 | ... | ... | 2.100 | 251500 | 4.900 | ... | ... | 5.975 | 5.975 | -0.05965 |
-0.058613 | 2.075 | 1.700 | 1.425 | 0.500 | 1.925 | 252000 | 5.225 | -1.925 | 7.150 | ... | ... | -0.05841 |
-0.057542 | ... | ... | ... | ... | 1.775 | 252500 | 5.550 | ... | ... | ... | ... | -0.056745 |
-0.056083 | ... | ... | 1.200 | 0.425 | 1.625 | 253000 | 5.900 | -2.025 | 7.925 | ... | ... | -0.055248 |
-0.054229 | ... | ... | ... | ... | 1.475 | 253500 | 6.250 | ... | ... | ... | ... | -0.053358 |
-0.052632 | 1.400 | 1.050 | 1 | 0.350 | 1.350 | 254000 | 6.625 | -2.100 | 8.725 | ... | ... | -0.051731 |
-0.050683 | ... | ... | ... | ... | 1.225 | 254500 | 7.025 | ... | ... | ... | ... | -0.050458 |
-0.049112 | 0.950 | 0.950 | 0.850 | 0.275 | 1.125 | 255000 | 7.400 | -2.175 | 9.575 | ... | ... | -0.048163 |
-0.047244 | ... | ... | ... | ... | 1.025 | 255500 | 7.800 | ... | ... | ... | ... | -0.04628 |
-0.045896 | 1 | 0.750 | 0.725 | 0.225 | 0.950 | 256000 | 8.225 | -2.225 | 10.450 | ... | ... | -0.044922 |
-0.043455 | ... | ... | ... | ... | 0.850 | 256500 | 8.625 | ... | ... | ... | ... | -0.042479 |
-0.041604 | ... | ... | 0.625 | 0.150 | 0.775 | 257000 | 9.050 | -2.275 | 11.325 | ... | ... | -0.040633 |
-0.040476 | ... | ... | ... | ... | 0.725 | 257500 | 9.500 | ... | ... | ... | ... | -0.039516 |
-0.038188 | 0.600 | 0.600 | 0.525 | 0.125 | 0.650 | 258000 | 9.925 | -2.325 | 12.250 | ... | ... | -0.03725 |
-0.035068 | 0.575 | 0.575 | 0.450 | 0.100 | 0.550 | 259000 | 10.825 | -2.350 | 13.175 | ... | ... | -0.034192 |
-0.03251 | ... | ... | 0.400 | 0.075 | 0.475 | 260000 | 11.725 | -2.375 | 14.100 | ... | ... | -0.030516 |
-0.029477 | ... | ... | 0.350 | 0.050 | 0.400 | 261000 | 12.650 | -2.400 | 15.050 | ... | ... | -0.027506 |
-0.025933 | 0.325 | 0.300 | 0.300 | 0.025 | 0.325 | 262000 | 13.600 | -2.400 | 16 | ... | ... | -0.02545 |
-0.024947 | 0.250 | 0.250 | 0.250 | 0.050 | 0.300 | 263000 | 14.550 | -2.425 | 16.975 | ... | ... | -0.023117 |
-0.022203 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 264000 | 15.500 | -2.425 | 17.925 | ... | ... | -0.020494 |
-0.020863 | ... | ... | 0.200 | 0.025 | 0.225 | 265000 | 16.475 | -2.425 | 18.900 | ... | ... | -0.019295 |
-0.019384 | ... | ... | 0.175 | 0.025 | 0.200 | 266000 | 17.450 | -2.425 | 19.875 | ... | ... | -0.017984 |
-0.017762 | ... | ... | 0.150 | 0.025 | 0.175 | 267000 | 18.425 | -2.425 | 20.850 | ... | ... | -0.016562 |
-0.01599 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 268000 | 19.400 | -2.450 | 21.850 | ... | ... | -0.015026 |
-0.014056 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 269000 | 20.400 | -2.425 | 22.825 | ... | ... | -0.015396 |
-0.014209 | 0.150 | 0.125 | 0.100 | 0.025 | 0.125 | 270000 | 21.375 | -2.425 | 23.800 | ... | ... | -0.013726 |
-0.01206 | 0.100 | 0.075 | 0.100 | 0 | 0.100 | 271000 | 22.375 | -2.425 | 24.800 | 22.375 | 22.375 | -0.014077 |
-0.012174 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 272000 | 23.350 | -2.450 | 25.800 | ... | ... | -0.012276 |
-0.012283 | ... | ... | 0.075 | 0.025 | 0.100 | 273000 | 24.350 | -2.425 | 26.775 | ... | ... | -0.012613 |
-0.009864 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 274000 | 25.325 | -2.450 | 27.775 | ... | ... | -0.01068 |
-0.009942 | ... | ... | 0.075 | 0 | 0.075 | 275000 | 26.325 | -2.450 | 28.775 | ... | ... | -0.011009 |
-0.010017 | ... | ... | 0.050 | 0.025 | 0.075 | 276000 | 27.325 | -2.425 | 29.750 | ... | ... | -0.011339 |
-0.00728 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 28.325 | -2.425 | 30.750 | ... | ... | -0.011669 |
-0.007328 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 29.300 | -2.450 | 31.750 | ... | ... | -0.009593 |
-0.007375 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 30.300 | -2.450 | 32.750 | ... | ... | -0.009921 |
-0.00742 | ... | ... | 0.025 | 0.025 | 0.050 | 280000 | 31.300 | -2.450 | 33.750 | ... | ... | -0.010248 |
-0.007463 | ... | ... | 0.025 | 0.025 | 0.050 | 281000 | 32.300 | -2.450 | 34.750 | ... | ... | -0.010575 |
-0.004245 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 33.300 | -2.450 | 35.750 | ... | ... | -0.010902 |
-0.004266 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 34.300 | -2.450 | 36.750 | ... | ... | -0.011229 |
-0.004287 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 35.300 | -2.450 | 37.750 | ... | ... | -0.011556 |
-0.004307 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 36.300 | -2.450 | 38.750 | ... | ... | -0.011883 |
-0.004327 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 37.300 | -2.450 | 39.750 | ... | ... | -0.01221 |
-0.004346 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 38.300 | -2.450 | 40.750 | ... | ... | -0.012537 |
-0.004365 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 39.300 | -2.450 | 41.750 | ... | ... | -0.012864 |
-0.004383 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 40.300 | -2.450 | 42.750 | ... | ... | -0.013191 |
-0.0044 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 41.300 | -2.450 | 43.750 | ... | ... | -0.013518 |
-0.004417 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 42.300 | -2.450 | 44.750 | ... | ... | -0.013845 |
-0.004434 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 43.300 | -2.450 | 45.750 | ... | ... | -0.014172 |
-0.004451 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 44.300 | -2.450 | 46.750 | ... | ... | -0.014498 |
-0.002574 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 45.300 | -2.450 | 47.750 | ... | ... | -0.014825 |
-0.002583 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 46.300 | -2.450 | 48.750 | ... | ... | -0.015152 |
-0.002591 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 47.300 | -2.450 | 49.750 | ... | ... | -0.015479 |
-0.0026 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 48.300 | -2.450 | 50.750 | ... | ... | -0.015806 |
-0.002608 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 49.300 | -2.450 | 51.750 | ... | ... | -0.016132 |
-0.002616 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 50.300 | -2.450 | 52.750 | ... | ... | -0.016459 |
-0.002624 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 51.300 | -2.450 | 53.750 | ... | ... | -0.016786 |
-0.002631 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 52.300 | -2.450 | 54.750 | ... | ... | -0.017112 |
-0.002638 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 53.300 | -2.450 | 55.750 | ... | ... | -0.017439 |
-0.002645 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 54.300 | -2.450 | 56.750 | ... | ... | -0.017765 |
-0.002652 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 55.300 | -2.450 | 57.750 | ... | ... | -0.018092 |
-0.002659 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 56.300 | -2.450 | 58.750 | ... | ... | -0.018418 |
-0.002666 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 57.300 | -2.450 | 59.750 | ... | ... | -0.018745 |
-0.002673 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 58.300 | -2.450 | 60.750 | ... | ... | -0.019071 |
-0.00268 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 59.300 | -2.450 | 61.750 | ... | ... | -0.019397 |
-0.002687 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 60.300 | -2.450 | 62.750 | ... | ... | -0.019724 |
-0.002693 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 61.300 | -2.450 | 63.750 | ... | ... | -0.02005 |
-0.002699 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 62.300 | -2.450 | 64.750 | ... | ... | -0.020376 |
-0.002705 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 63.300 | -2.450 | 65.750 | ... | ... | -0.020703 |
-0.002711 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 64.300 | -2.450 | 66.750 | ... | ... | -0.021029 |
-0.002717 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 65.300 | -2.450 | 67.750 | ... | ... | -0.021355 |
-0.002723 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 66.300 | -2.450 | 68.750 | ... | ... | -0.021681 |
-0.002728 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 67.300 | -2.450 | 69.750 | ... | ... | -0.022007 |
-0.002734 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 68.300 | -2.450 | 70.750 | ... | ... | -0.022333 |
-0.00274 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 69.300 | -2.450 | 71.750 | ... | ... | -0.022659 |
-0.002746 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 70.300 | -2.450 | 72.750 | ... | ... | -0.022985 |
-0.002752 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 71.300 | -2.450 | 73.750 | ... | ... | -0.023311 |
-0.002758 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 72.300 | -2.450 | 74.750 | ... | ... | -0.023637 |
-0.002763 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 73.300 | -2.450 | 75.750 | ... | ... | -0.023963 |
-0.002768 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 74.300 | -2.450 | 76.750 | ... | ... | -0.024288 |
-0.002773 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 75.300 | -2.450 | 77.750 | ... | ... | -0.024614 |
-0.002778 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 76.300 | -2.450 | 78.750 | ... | ... | -0.02494 |
-0.002783 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 77.300 | -2.450 | 79.750 | ... | ... | -0.025266 |
-0.002788 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 78.300 | -2.450 | 80.750 | ... | ... | -0.025591 |
-0.002793 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 79.300 | -2.450 | 81.750 | ... | ... | -0.025917 |
-0.002803 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 81.300 | -2.450 | 83.750 | ... | ... | -0.026567 |
-0.002813 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 83.300 | -2.450 | 85.750 | ... | ... | -0.027218 |
-0.002822 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 85.300 | -2.450 | 87.750 | ... | ... | -0.027869 |
-0.002831 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 87.300 | -2.450 | 89.750 | ... | ... | -0.028519 |
-0.00284 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 89.300 | -2.450 | 91.750 | ... | ... | -0.029169 |
-0.002849 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 91.300 | -2.450 | 93.750 | ... | ... | -0.029819 |
-0.002857 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 93.300 | -2.450 | 95.750 | ... | ... | -0.030469 |
-0.002866 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 95.300 | -2.450 | 97.750 | ... | ... | -0.031119 |
-0.002874 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 97.300 | -2.450 | 99.750 | ... | ... | -0.031769 |
-0.002882 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 99.300 | -2.450 | 101.750 | ... | ... | -0.032418 |
-0.00289 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 101.300 | -2.450 | 103.750 | ... | ... | -0.033067 |
-0.002897 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 103.300 | -2.450 | 105.750 | ... | ... | -0.033716 |
-0.002905 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 105.300 | -2.450 | 107.750 | ... | ... | -0.034365 |
-0.002912 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 107.300 | -2.450 | 109.750 | ... | ... | -0.035013 |
-0.002919 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 109.300 | -2.450 | 111.750 | ... | ... | -0.035662 |
-0.002926 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 111.300 | -2.450 | 113.750 | ... | ... | -0.03631 |
-0.002934 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 113.300 | -2.450 | 115.750 | ... | ... | -0.036958 |
-0.002941 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 115.300 | -2.450 | 117.750 | ... | ... | -0.037606 |
-0.002948 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 117.300 | -2.450 | 119.750 | ... | ... | -0.038254 |
-0.002955 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 119.300 | -2.450 | 121.750 | ... | ... | -0.038901 |
-0.002961 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 121.300 | -2.450 | 123.750 | ... | ... | -0.039548 |
-0.002967 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 123.300 | -2.450 | 125.750 | ... | ... | -0.040195 |
-0.002974 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 125.300 | -2.450 | 127.750 | ... | ... | -0.040842 |
-0.00298 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 127.300 | -2.450 | 129.750 | ... | ... | -0.041489 |
-0.002986 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 129.300 | -2.450 | 131.750 | ... | ... | -0.042135 |
-0.002992 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 131.300 | -2.450 | 133.750 | ... | ... | -0.042781 |
-0.002998 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 133.300 | -2.450 | 135.750 | ... | ... | -0.043427 |
-0.003003 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 135.300 | -2.450 | 137.750 | ... | ... | -0.044073 |
-0.003009 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 137.300 | -2.450 | 139.750 | ... | ... | -0.044719 |
-0.003015 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 139.300 | -2.450 | 141.750 | ... | ... | -0.045364 |
-0.003021 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 141.300 | -2.450 | 143.750 | ... | ... | -0.046009 |
-0.003027 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 143.300 | -2.450 | 145.750 | ... | ... | -0.046654 |
-0.003032 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 145.300 | -2.450 | 147.750 | ... | ... | -0.047299 |
-0.003037 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 147.300 | -2.450 | 149.750 | ... | ... | -0.047944 |
-0.003043 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 149.300 | -2.450 | 151.750 | ... | ... | -0.048588 |
-0.003048 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 151.300 | -2.450 | 153.750 | ... | ... | -0.049232 |
-0.003053 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 153.300 | -2.450 | 155.750 | ... | ... | -0.049876 |
-0.003058 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 155.300 | -2.450 | 157.750 | ... | ... | -0.050519 |
-0.003063 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 157.300 | -2.450 | 159.750 | ... | ... | -0.051163 |
-0.003068 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 159.300 | -2.450 | 161.750 | ... | ... | -0.051806 |
-0.003073 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 161.300 | -2.450 | 163.750 | ... | ... | -0.052449 |
-0.003078 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 163.300 | -2.450 | 165.750 | ... | ... | -0.053091 |
-0.003083 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 165.300 | -2.450 | 167.750 | ... | ... | -0.053734 |
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.