Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.078063 | ... | ... | 132.425 | 1.175 | 133.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012953 |
-0.077145 | ... | ... | 130.425 | 1.175 | 131.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.01293 |
-0.076225 | ... | ... | 128.425 | 1.175 | 129.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.012906 |
-0.075302 | ... | ... | 126.425 | 1.175 | 127.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.012882 |
-0.074378 | ... | ... | 124.425 | 1.175 | 125.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.012858 |
-0.073451 | ... | ... | 122.425 | 1.175 | 123.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.012833 |
-0.072522 | ... | ... | 120.425 | 1.175 | 121.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.012808 |
-0.07159 | ... | ... | 118.425 | 1.175 | 119.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.012782 |
-0.070655 | ... | ... | 116.425 | 1.175 | 117.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.012754 |
-0.069719 | ... | ... | 114.425 | 1.175 | 115.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.012726 |
-0.068781 | ... | ... | 112.425 | 1.175 | 113.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.012698 |
-0.06784 | ... | ... | 110.425 | 1.175 | 111.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.012669 |
-0.066899 | ... | ... | 108.425 | 1.175 | 109.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.01264 |
-0.065955 | ... | ... | 106.425 | 1.175 | 107.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.012611 |
-0.06501 | ... | ... | 104.425 | 1.175 | 105.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.012581 |
-0.064064 | ... | ... | 102.425 | 1.175 | 103.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.012549 |
-0.063116 | ... | ... | 100.425 | 1.175 | 101.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.012516 |
-0.062167 | ... | ... | 98.425 | 1.175 | 99.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.012483 |
-0.061217 | ... | ... | 96.425 | 1.175 | 97.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.01245 |
-0.060265 | ... | ... | 94.425 | 1.175 | 95.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.012416 |
-0.05931 | ... | ... | 92.425 | 1.175 | 93.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.012382 |
-0.058354 | ... | ... | 90.425 | 1.175 | 91.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.012347 |
-0.057397 | ... | ... | 88.425 | 1.175 | 89.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.01231 |
-0.056438 | ... | ... | 86.425 | 1.175 | 87.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.012272 |
-0.055479 | ... | ... | 84.425 | 1.175 | 85.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.012233 |
-0.054518 | ... | ... | 82.425 | 1.175 | 83.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.012194 |
-0.053557 | ... | ... | 80.425 | 1.175 | 81.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012154 |
-0.053075 | ... | ... | 79.425 | 1.175 | 80.600 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.012134 |
-0.052594 | ... | ... | 78.425 | 1.175 | 79.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.012114 |
-0.052112 | ... | ... | 77.425 | 1.175 | 78.600 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.012092 |
-0.05163 | ... | ... | 76.425 | 1.175 | 77.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.01207 |
-0.051148 | ... | ... | 75.425 | 1.175 | 76.600 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.012047 |
-0.050666 | ... | ... | 74.425 | 1.175 | 75.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.012025 |
-0.050183 | ... | ... | 73.425 | 1.175 | 74.600 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.012002 |
-0.0497 | ... | ... | 72.425 | 1.175 | 73.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.011979 |
-0.049217 | ... | ... | 71.425 | 1.175 | 72.600 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.011956 |
-0.048733 | ... | ... | 70.425 | 1.175 | 71.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.011934 |
-0.048248 | ... | ... | 69.425 | 1.175 | 70.600 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.011911 |
-0.047763 | ... | ... | 68.425 | 1.175 | 69.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.011888 |
-0.047278 | ... | ... | 67.425 | 1.175 | 68.600 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.011864 |
-0.046792 | ... | ... | 66.425 | 1.175 | 67.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.01184 |
-0.046306 | ... | ... | 65.425 | 1.175 | 66.600 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.011814 |
-0.04582 | ... | ... | 64.425 | 1.175 | 65.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.011788 |
-0.045333 | ... | ... | 63.425 | 1.175 | 64.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.011762 |
-0.044846 | ... | ... | 62.425 | 1.175 | 63.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.011735 |
-0.044359 | ... | ... | 61.425 | 1.175 | 62.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.011709 |
-0.043872 | ... | ... | 60.425 | 1.175 | 61.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.011682 |
-0.043384 | ... | ... | 59.425 | 1.175 | 60.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.011654 |
-0.042896 | ... | ... | 58.425 | 1.175 | 59.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.011627 |
-0.042408 | ... | ... | 57.425 | 1.175 | 58.600 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.011598 |
-0.04192 | ... | ... | 56.425 | 1.175 | 57.600 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.011569 |
-0.041431 | ... | ... | 55.425 | 1.175 | 56.600 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.011539 |
-0.040942 | ... | ... | 54.425 | 1.175 | 55.600 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.011509 |
-0.040452 | ... | ... | 53.425 | 1.175 | 54.600 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.011478 |
-0.039963 | ... | ... | 52.425 | 1.175 | 53.600 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.011448 |
-0.039472 | ... | ... | 51.425 | 1.175 | 52.600 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.011416 |
-0.03898 | ... | ... | 50.425 | 1.175 | 51.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.011385 |
-0.038488 | ... | ... | 49.425 | 1.175 | 50.600 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.011353 |
-0.037995 | ... | ... | 48.425 | 1.175 | 49.600 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.01132 |
-0.037502 | ... | ... | 47.425 | 1.175 | 48.600 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.011284 |
-0.037009 | ... | ... | 46.425 | 1.175 | 47.600 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.011248 |
-0.036515 | ... | ... | 45.425 | 1.175 | 46.600 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.011211 |
-0.03602 | ... | ... | 44.425 | 1.175 | 45.600 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.011174 |
-0.035525 | ... | ... | 43.425 | 1.175 | 44.600 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.011138 |
-0.03503 | ... | ... | 42.425 | 1.175 | 43.600 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.011102 |
-0.034534 | ... | ... | 41.425 | 1.175 | 42.600 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.011064 |
-0.034037 | ... | ... | 40.425 | 1.175 | 41.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.011025 |
-0.03354 | ... | ... | 39.425 | 1.175 | 40.600 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.010983 |
-0.033042 | ... | ... | 38.425 | 1.175 | 39.600 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.01094 |
-0.032543 | ... | ... | 37.425 | 1.175 | 38.600 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.010897 |
-0.032042 | ... | ... | 36.425 | 1.175 | 37.600 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.010852 |
-0.031539 | ... | ... | 35.425 | 1.175 | 36.600 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.010808 |
-0.031036 | ... | ... | 34.425 | 1.175 | 35.600 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.010764 |
-0.030532 | ... | ... | 33.425 | 1.175 | 34.600 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.010716 |
-0.030027 | ... | ... | 32.425 | 1.175 | 33.600 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.010666 |
-0.029521 | ... | ... | 31.425 | 1.175 | 32.600 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.010616 |
-0.029014 | ... | ... | 30.425 | 1.175 | 31.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.010564 |
-0.028506 | ... | ... | 29.425 | 1.175 | 30.600 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.010511 |
-0.027997 | ... | ... | 28.425 | 1.175 | 29.600 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.010456 |
-0.027487 | ... | ... | 27.425 | 1.175 | 28.600 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.010398 |
-0.026973 | ... | ... | 26.425 | 1.175 | 27.600 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.01034 |
-0.026457 | ... | ... | 25.425 | 1.175 | 26.600 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.010279 |
-0.025939 | ... | ... | 24.425 | 1.175 | 25.600 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.010217 |
-0.02542 | ... | ... | 23.425 | 1.175 | 24.600 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.010148 |
-0.024898 | ... | ... | 22.425 | 1.175 | 23.600 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.010081 |
-0.024373 | ... | ... | 21.425 | 1.175 | 22.600 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.010011 |
-0.023845 | ... | ... | 20.425 | 1.175 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009938 |
-0.023311 | ... | ... | 19.425 | 1.175 | 20.600 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.009856 |
-0.022776 | ... | ... | 18.425 | 1.175 | 19.600 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.009776 |
-0.022237 | ... | ... | 17.425 | 1.175 | 18.600 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.009694 |
-0.021693 | ... | ... | 16.425 | 1.175 | 17.600 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.009601 |
-0.021143 | ... | ... | 15.425 | 1.175 | 16.600 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.009505 |
-0.020583 | ... | ... | 14.425 | 1.175 | 15.600 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.009408 |
-0.020302 | ... | ... | 13.925 | 1.175 | 15.100 | 226500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009354 |
-0.02002 | ... | ... | 13.425 | 1.175 | 14.600 | 227000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009297 |
-0.019736 | ... | ... | 12.925 | 1.175 | 14.100 | 227500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00924 |
-0.01945 | ... | ... | 12.425 | 1.175 | 13.600 | 228000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009184 |
-0.019159 | ... | ... | 11.950 | 1.150 | 13.100 | 228500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009127 |
-0.018865 | ... | ... | 11.450 | 1.150 | 12.600 | 229000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009062 |
-0.018567 | ... | ... | 10.950 | 1.150 | 12.100 | 229500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008994 |
-0.018269 | ... | ... | 10.450 | 1.150 | 11.600 | 230000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | -0.008928 |
-0.017968 | ... | ... | 9.950 | 1.150 | 11.100 | 230500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008861 |
-0.017662 | ... | ... | 9.450 | 1.150 | 10.600 | 231000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008785 |
-0.017349 | ... | ... | 8.950 | 1.150 | 10.100 | 231500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008706 |
-0.017032 | ... | ... | 8.450 | 1.150 | 9.600 | 232000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008629 |
-0.016712 | ... | ... | 7.950 | 1.150 | 9.100 | 232500 | 0.013 | -0.037 | 0.050 | ... | ... | -0.008544 |
-0.016386 | ... | ... | 7.475 | 1.125 | 8.600 | 233000 | 0.013 | -0.037 | 0.050 | ... | ... | -0.008453 |
-0.01605 | ... | ... | 6.975 | 1.125 | 8.100 | 233500 | 0.013 | -0.062 | 0.075 | ... | ... | -0.008361 |
-0.015707 | ... | ... | 6.500 | 1.100 | 7.600 | 234000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | -0.013961 |
-0.024843 | ... | ... | 6.025 | 1.100 | 7.125 | 234500 | 0.025 | -0.075 | 0.100 | ... | ... | -0.013763 |
-0.024323 | 6.550 | 6.550 | 5.550 | 1.075 | 6.625 | 235000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.013555 |
-0.023778 | ... | ... | 5.050 | 1.075 | 6.125 | 235500 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.022832 |
-0.023204 | 5.600 | 5.600 | 4.575 | 1.050 | 5.625 | 236000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.013087 |
-0.030238 | ... | ... | 4.100 | 1.050 | 5.150 | 236500 | 0.050 | -0.125 | 0.175 | ... | ... | -0.021877 |
0.000667 | 4.500 | 4.500 | 4.675 | -0.175 | 4.500 | 237000 | 0.075 | -0.150 | 0.225 | 0.100 | 0.075 | -0.028901 |
-0.034916 | ... | ... | 3.225 | 0.950 | 4.175 | 237500 | 0.100 | -0.200 | 0.300 | 0.250 | 0.250 | -0.034617 |
-0.039374 | 3.700 | 3.700 | 2.800 | 0.900 | 3.700 | 238000 | 0.125 | -0.250 | 0.375 | 0.250 | 0.125 | -0.039198 |
-0.047625 | ... | ... | 2.425 | 0.825 | 3.250 | 238500 | 0.150 | -0.350 | 0.500 | ... | ... | -0.042692 |
-0.053597 | 2.750 | 2.050 | 2.050 | 0.750 | 2.800 | 239000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.045067 |
-0.057383 | 2.225 | 2.225 | 1.700 | 0.650 | 2.350 | 239500 | 0.250 | -0.525 | 0.775 | 0.600 | 0.400 | -0.053818 |
-0.052534 | 2.100 | 1.800 | 1.950 | -0.100 | 1.850 | 240000 | 0.225 | -0.125 | 0.350 | 0.500 | 0.225 | -0.045876 |
-0.054944 | 1.425 | 1.425 | 1.550 | -0.125 | 1.425 | 240500 | 0.475 | 0.025 | 0.450 | 0.475 | 0.475 | -0.068109 |
-0.057486 | 1.225 | 0.900 | 1.225 | -0.175 | 1.050 | 241000 | 0.425 | -0.200 | 0.625 | 0.750 | 0.425 | -0.052917 |
-0.067495 | 0.850 | 0.850 | 0.925 | -0.075 | 0.850 | 241500 | 0.750 | -0.075 | 0.825 | 0.750 | 0.750 | -0.065418 |
-0.071115 | 0.675 | 0.600 | 0.675 | 0 | 0.675 | 242000 | 0.875 | -0.200 | 1.075 | 1.550 | 0.875 | -0.051405 |
-0.060252 | 0.425 | 0.425 | 0.500 | -0.075 | 0.425 | 242500 | 1.400 | -1.100 | 2.500 | ... | ... | -0.065175 |
-0.04443 | 0.300 | 0.225 | 0.375 | -0.150 | 0.225 | 243000 | 1.625 | -0.150 | 1.775 | 1.850 | 1.550 | -0.040976 |
-0.05607 | 0.275 | 0.275 | 0.275 | 0 | 0.275 | 243500 | 2.175 | -1.150 | 3.325 | ... | ... | -0.052506 |
-0.039755 | 0.150 | 0.100 | 0.200 | -0.050 | 0.150 | 244000 | 2.600 | -1.175 | 3.775 | 3.050 | 2.700 | -0.044258 |
-0.042063 | ... | ... | 0.150 | 0 | 0.150 | 244500 | 3.050 | -1.175 | 4.225 | ... | ... | -0.037099 |
-0.026777 | 0.125 | 0.050 | 0.125 | -0.050 | 0.075 | 245000 | 3.525 | -1.175 | 4.700 | 3.650 | 3.650 | -0.033207 |
-0.034265 | 0.125 | 0.100 | 0.100 | 0 | 0.100 | 245500 | 4 | -1.175 | 5.175 | ... | ... | -0.028123 |
-0.012441 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 246000 | 4.650 | 0.175 | 4.475 | 4.650 | 4.375 | -0.063371 |
-0.021719 | ... | ... | 0.075 | -0.025 | 0.050 | 246500 | 4.950 | -1.200 | 6.150 | ... | ... | -0.0137 |
-0.022229 | 0.013 | 0.013 | 0.050 | 0 | 0.050 | 247000 | 5.500 | 0.050 | 5.450 | 6 | 5.500 | -0.03081 |
-0.013258 | ... | ... | 0.050 | -0.025 | 0.025 | 247500 | 5.925 | -1.200 | 7.125 | ... | ... | -0.002858 |
-0.013489 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 248000 | 6.425 | 0 | 6.425 | 7.050 | 6.425 | -0.003099 |
-0.013703 | ... | ... | 0.025 | 0 | 0.025 | 248500 | 6.925 | -1.175 | 8.100 | ... | ... | -0.00334 |
-0.013903 | ... | ... | 0.025 | 0 | 0.025 | 249000 | 7.400 | -1.200 | 8.600 | ... | ... | 0.001083 |
-0.008333 | ... | ... | 0.025 | -0.012 | 0.013 | 249500 | 7.900 | -1.175 | 9.075 | ... | ... | 0.001156 |
-0.008424 | 0.025 | 0.025 | 0.025 | -0.012 | 0.013 | 250000 | 8.400 | -1.175 | 9.575 | 9.650 | 8.500 | 0.001229 |
-0.008517 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 8.900 | -1.175 | 10.075 | ... | ... | 0.001302 |
-0.008605 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 251000 | 9.400 | -1.175 | 10.575 | ... | ... | 0.001374 |
-0.008682 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 9.900 | -1.175 | 11.075 | ... | ... | 0.001447 |
-0.008762 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 10.850 | 0.450 | 10.400 | 10.875 | 10.850 | -0.12791 |
-0.008839 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 10.900 | -1.175 | 12.075 | ... | ... | 0.001593 |
-0.008909 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 11.400 | -1.175 | 12.575 | ... | ... | 0.001666 |
-0.008974 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 11.900 | -1.175 | 13.075 | ... | ... | 0.001739 |
-0.009042 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 12.400 | -1.175 | 13.575 | 13.425 | 13.425 | 0.001812 |
-0.009107 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 12.900 | -1.175 | 14.075 | ... | ... | 0.001885 |
-0.009168 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 13.400 | -1.175 | 14.575 | ... | ... | 0.001958 |
-0.009223 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 13.900 | -1.175 | 15.075 | ... | ... | 0.002031 |
-0.00928 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 14.400 | -1.175 | 15.575 | 15.500 | 15.500 | 0.002104 |
-0.009337 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 14.900 | -1.175 | 16.075 | ... | ... | 0.002177 |
-0.009393 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 15.400 | -1.175 | 16.575 | ... | ... | 0.002249 |
-0.009443 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 15.900 | -1.175 | 17.075 | ... | ... | 0.002322 |
-0.009491 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 16.400 | -1.175 | 17.575 | ... | ... | 0.002395 |
-0.009537 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 16.900 | -1.175 | 18.075 | ... | ... | 0.002468 |
-0.009586 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 17.400 | -1.175 | 18.575 | ... | ... | 0.002541 |
-0.009681 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 18.400 | -1.175 | 19.575 | 18.250 | 18.250 | 0.002687 |
-0.009764 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 19.400 | -1.175 | 20.575 | ... | ... | 0.002833 |
-0.009844 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 20.400 | -1.175 | 21.575 | ... | ... | 0.002979 |
-0.009926 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 21.400 | -1.175 | 22.575 | ... | ... | 0.003124 |
-0.010001 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 22.400 | -1.175 | 23.575 | ... | ... | 0.00327 |
-0.010071 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 23.400 | -1.175 | 24.575 | ... | ... | 0.003416 |
-0.010138 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 24.400 | -1.175 | 25.575 | ... | ... | 0.003562 |
-0.010207 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 25.400 | -1.175 | 26.575 | ... | ... | 0.003708 |
-0.010271 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 26.400 | -1.175 | 27.575 | ... | ... | 0.003854 |
-0.010331 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 27.400 | -1.175 | 28.575 | ... | ... | 0.003999 |
-0.01039 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 28.400 | -1.175 | 29.575 | 29.500 | 29.500 | 0.004145 |
-0.010447 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 29.400 | -1.175 | 30.575 | ... | ... | 0.003394 |
-0.010504 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 30.400 | -1.175 | 31.575 | ... | ... | 0.002671 |
-0.010558 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 31.400 | -1.175 | 32.575 | ... | ... | 0.002004 |
-0.010609 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 32.400 | -1.175 | 33.575 | ... | ... | 0.00137 |
-0.010659 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 33.400 | -1.175 | 34.575 | ... | ... | 0.00076 |
-0.010709 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 34.400 | -1.175 | 35.575 | ... | ... | 0.000168 |
-0.010756 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 35.400 | -1.175 | 36.575 | ... | ... | -0.000411 |
-0.010803 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.400 | -1.175 | 37.575 | ... | ... | -0.000979 |
-0.010848 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.400 | -1.175 | 38.575 | ... | ... | -0.001539 |
-0.010892 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.400 | -1.175 | 39.575 | ... | ... | -0.002091 |
-0.010935 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.400 | -1.175 | 40.575 | ... | ... | -0.002637 |
-0.010977 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.400 | -1.175 | 41.575 | ... | ... | -0.003179 |
-0.011019 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.400 | -1.175 | 42.575 | ... | ... | -0.003714 |
-0.01106 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.400 | -1.175 | 43.575 | ... | ... | -0.004244 |
-0.011098 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.400 | -1.175 | 44.575 | ... | ... | -0.004775 |
-0.011134 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.400 | -1.175 | 45.575 | ... | ... | -0.0053 |
-0.011171 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.400 | -1.175 | 46.575 | ... | ... | -0.005821 |
-0.011208 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.400 | -1.175 | 47.575 | ... | ... | -0.006339 |
-0.011245 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.400 | -1.175 | 48.575 | ... | ... | -0.006855 |
-0.011281 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.400 | -1.175 | 49.575 | ... | ... | -0.007373 |
-0.011316 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.400 | -1.175 | 50.575 | ... | ... | -0.007889 |
-0.011351 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.400 | -1.175 | 51.575 | ... | ... | -0.008399 |
-0.011384 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.400 | -1.175 | 52.575 | ... | ... | -0.008907 |
-0.011415 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.400 | -1.175 | 53.575 | ... | ... | -0.009414 |
-0.011445 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.400 | -1.175 | 54.575 | ... | ... | -0.00992 |
-0.011475 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.400 | -1.175 | 55.575 | ... | ... | -0.010426 |
-0.011506 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.400 | -1.175 | 56.575 | ... | ... | -0.010932 |
-0.011537 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.400 | -1.175 | 57.575 | ... | ... | -0.011436 |
-0.011567 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.400 | -1.175 | 58.575 | ... | ... | -0.01194 |
-0.011598 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.400 | -1.175 | 59.575 | ... | ... | -0.012442 |
-0.011628 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.400 | -1.175 | 60.575 | ... | ... | -0.012943 |
-0.011657 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.400 | -1.175 | 61.575 | ... | ... | -0.013442 |
-0.011684 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.400 | -1.175 | 62.575 | ... | ... | -0.013939 |
-0.01171 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.400 | -1.175 | 63.575 | ... | ... | -0.014436 |
-0.011736 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.400 | -1.175 | 64.575 | ... | ... | -0.014932 |
-0.011762 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.400 | -1.175 | 65.575 | ... | ... | -0.01543 |
-0.011787 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.400 | -1.175 | 66.575 | ... | ... | -0.015926 |
-0.011813 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.400 | -1.175 | 67.575 | ... | ... | -0.016422 |
-0.011838 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.400 | -1.175 | 68.575 | ... | ... | -0.016918 |
-0.011863 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.400 | -1.175 | 69.575 | ... | ... | -0.017413 |
-0.011889 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.400 | -1.175 | 70.575 | ... | ... | -0.017907 |
-0.011914 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.400 | -1.175 | 71.575 | ... | ... | -0.0184 |
-0.01194 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.400 | -1.175 | 72.575 | ... | ... | -0.018894 |
-0.011963 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.400 | -1.175 | 73.575 | ... | ... | -0.019386 |
-0.011986 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.400 | -1.175 | 74.575 | ... | ... | -0.019878 |
-0.012008 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.400 | -1.175 | 75.575 | ... | ... | -0.02037 |
-0.012031 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.400 | -1.175 | 76.575 | ... | ... | -0.020861 |
-0.012053 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.400 | -1.175 | 77.575 | ... | ... | -0.021352 |
-0.012075 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.400 | -1.175 | 78.575 | ... | ... | -0.021843 |
-0.012096 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.400 | -1.175 | 79.575 | ... | ... | -0.022334 |
-0.012118 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.400 | -1.175 | 80.575 | ... | ... | -0.022825 |
-0.012139 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.400 | -1.175 | 81.575 | ... | ... | -0.023316 |
-0.01216 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.400 | -1.175 | 82.575 | ... | ... | -0.023806 |
-0.012181 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.400 | -1.175 | 83.575 | ... | ... | -0.024296 |
-0.012202 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.400 | -1.175 | 84.575 | ... | ... | -0.024785 |
-0.012223 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.400 | -1.175 | 85.575 | ... | ... | -0.025274 |
-0.012261 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.400 | -1.175 | 87.575 | ... | ... | -0.02625 |
-0.0123 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.400 | -1.175 | 89.575 | ... | ... | -0.027225 |
-0.012338 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.400 | -1.175 | 91.575 | ... | ... | -0.0282 |
-0.012376 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.400 | -1.175 | 93.575 | ... | ... | -0.029173 |
-0.012413 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.400 | -1.175 | 95.575 | ... | ... | -0.030145 |
-0.012449 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.400 | -1.175 | 97.575 | ... | ... | -0.031117 |
-0.012485 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.400 | -1.175 | 99.575 | ... | ... | -0.032088 |
-0.01252 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.400 | -1.175 | 101.575 | ... | ... | -0.033058 |
-0.012552 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.400 | -1.175 | 103.575 | ... | ... | -0.034029 |
-0.012583 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.400 | -1.175 | 105.575 | ... | ... | -0.034999 |
-0.012615 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.400 | -1.175 | 107.575 | ... | ... | -0.035969 |
-0.012646 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.400 | -1.175 | 109.575 | ... | ... | -0.036938 |
-0.012678 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.400 | -1.175 | 111.575 | ... | ... | -0.037907 |
-0.01271 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.400 | -1.175 | 113.575 | ... | ... | -0.038874 |
-0.012741 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.400 | -1.175 | 115.575 | ... | ... | -0.039842 |
-0.012772 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.400 | -1.175 | 117.575 | ... | ... | -0.040808 |
-0.012802 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.400 | -1.175 | 119.575 | ... | ... | -0.041774 |
-0.012829 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.400 | -1.175 | 121.575 | ... | ... | -0.04274 |
-0.012857 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.400 | -1.175 | 123.575 | ... | ... | -0.043705 |
-0.012884 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.400 | -1.175 | 125.575 | ... | ... | -0.04467 |
-0.01291 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.400 | -1.175 | 127.575 | ... | ... | -0.045634 |
-0.012937 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.400 | -1.175 | 129.575 | ... | ... | -0.046597 |
-0.012963 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.400 | -1.175 | 131.575 | ... | ... | -0.047561 |
-0.012989 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.400 | -1.175 | 133.575 | ... | ... | -0.048523 |
-0.013015 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.400 | -1.175 | 135.575 | ... | ... | -0.049486 |
-0.01304 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.400 | -1.175 | 137.575 | ... | ... | -0.050448 |
-0.013066 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.400 | -1.175 | 139.575 | ... | ... | -0.05141 |
-0.013091 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.400 | -1.175 | 141.575 | ... | ... | -0.052373 |
-0.013114 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.400 | -1.175 | 143.575 | ... | ... | -0.053335 |
-0.013138 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.400 | -1.175 | 145.575 | ... | ... | -0.054296 |
-0.013161 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.400 | -1.175 | 147.575 | ... | ... | -0.055257 |
-0.013184 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.400 | -1.175 | 149.575 | ... | ... | -0.056218 |
-0.013207 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.400 | -1.175 | 151.575 | ... | ... | -0.057178 |
-0.01323 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.400 | -1.175 | 153.575 | ... | ... | -0.058138 |
-0.013252 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.400 | -1.175 | 155.575 | ... | ... | -0.059098 |
-0.013275 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.400 | -1.175 | 157.575 | ... | ... | -0.060057 |
-0.013297 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.400 | -1.175 | 159.575 | ... | ... | -0.061016 |
-0.013319 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.400 | -1.175 | 161.575 | ... | ... | -0.061975 |
-0.01334 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.400 | -1.175 | 163.575 | ... | ... | -0.062933 |
-0.013361 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.400 | -1.175 | 165.575 | ... | ... | -0.063891 |
-0.013381 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.400 | -1.175 | 167.575 | ... | ... | -0.064848 |
-0.013401 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.400 | -1.175 | 169.575 | ... | ... | -0.065806 |
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.