Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.045101 | ... | ... | 136.250 | 2.450 | 138.700 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
-0.044488 | ... | ... | 134.250 | 2.450 | 136.700 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
-0.043873 | ... | ... | 132.250 | 2.450 | 134.700 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
-0.043255 | ... | ... | 130.250 | 2.450 | 132.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
-0.042636 | ... | ... | 128.250 | 2.450 | 130.700 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
-0.042014 | ... | ... | 126.250 | 2.450 | 128.700 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
-0.041389 | ... | ... | 124.250 | 2.450 | 126.700 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
-0.040763 | ... | ... | 122.250 | 2.450 | 124.700 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
-0.040135 | ... | ... | 120.250 | 2.450 | 122.700 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
-0.039506 | ... | ... | 118.250 | 2.450 | 120.700 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
-0.038874 | ... | ... | 116.250 | 2.450 | 118.700 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003063 |
-0.038241 | ... | ... | 114.250 | 2.450 | 116.700 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
-0.037606 | ... | ... | 112.250 | 2.450 | 114.700 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
-0.036969 | ... | ... | 110.250 | 2.450 | 112.700 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
-0.036331 | ... | ... | 108.250 | 2.450 | 110.700 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003036 |
-0.035692 | ... | ... | 106.250 | 2.450 | 108.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
-0.035052 | ... | ... | 104.250 | 2.450 | 106.700 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
-0.03441 | ... | ... | 102.250 | 2.450 | 104.700 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
-0.033767 | ... | ... | 100.250 | 2.450 | 102.700 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
-0.033124 | ... | ... | 98.250 | 2.450 | 100.700 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002998 |
-0.032479 | ... | ... | 96.250 | 2.450 | 98.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00299 |
-0.031833 | ... | ... | 94.250 | 2.450 | 96.700 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002982 |
-0.031186 | ... | ... | 92.250 | 2.450 | 94.700 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
-0.030538 | ... | ... | 90.250 | 2.450 | 92.700 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
-0.029889 | ... | ... | 88.250 | 2.450 | 90.700 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
-0.02924 | ... | ... | 86.250 | 2.450 | 88.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
-0.028589 | ... | ... | 84.250 | 2.450 | 86.700 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
-0.027938 | ... | ... | 82.250 | 2.450 | 84.700 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
-0.027286 | ... | ... | 80.250 | 2.450 | 82.700 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
-0.026633 | ... | ... | 78.250 | 2.450 | 80.700 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.002911 |
-0.02598 | ... | ... | 76.250 | 2.450 | 78.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
-0.025326 | ... | ... | 74.250 | 2.450 | 76.700 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
-0.024672 | ... | ... | 72.250 | 2.450 | 74.700 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
-0.024017 | ... | ... | 70.250 | 2.450 | 72.700 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
-0.023689 | ... | ... | 69.250 | 2.450 | 71.700 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
-0.023361 | ... | ... | 68.250 | 2.450 | 70.700 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.002857 |
-0.023033 | ... | ... | 67.250 | 2.450 | 69.700 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
-0.022705 | ... | ... | 66.250 | 2.450 | 68.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
-0.022377 | ... | ... | 65.250 | 2.450 | 67.700 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.00284 |
-0.022049 | ... | ... | 64.250 | 2.450 | 66.700 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
-0.02172 | ... | ... | 63.250 | 2.450 | 65.700 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
-0.021392 | ... | ... | 62.250 | 2.450 | 64.700 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
-0.021063 | ... | ... | 61.250 | 2.450 | 63.700 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
-0.020734 | ... | ... | 60.250 | 2.450 | 62.700 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
-0.020405 | ... | ... | 59.250 | 2.450 | 61.700 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
-0.020076 | ... | ... | 58.250 | 2.450 | 60.700 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
-0.019747 | ... | ... | 57.250 | 2.450 | 59.700 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
-0.019418 | ... | ... | 56.250 | 2.450 | 58.700 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002782 |
-0.019089 | ... | ... | 55.250 | 2.450 | 57.700 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002775 |
-0.01876 | ... | ... | 54.250 | 2.450 | 56.700 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.004816 |
-0.01843 | ... | ... | 53.250 | 2.450 | 55.700 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.004802 |
-0.018101 | ... | ... | 52.250 | 2.450 | 54.700 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.004789 |
-0.017771 | ... | ... | 51.250 | 2.450 | 53.700 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.004775 |
-0.017441 | ... | ... | 50.250 | 2.450 | 52.700 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.00476 |
-0.017112 | ... | ... | 49.250 | 2.450 | 51.700 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.004745 |
-0.016782 | ... | ... | 48.250 | 2.450 | 50.700 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.004731 |
-0.016452 | ... | ... | 47.250 | 2.450 | 49.700 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.004716 |
-0.016122 | ... | ... | 46.250 | 2.450 | 48.700 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.004701 |
-0.015792 | ... | ... | 45.250 | 2.450 | 47.700 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.004685 |
-0.015462 | ... | ... | 44.250 | 2.450 | 46.700 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.004669 |
-0.015131 | ... | ... | 43.250 | 2.450 | 45.700 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.004653 |
-0.014801 | ... | ... | 42.250 | 2.450 | 44.700 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.004636 |
-0.014471 | ... | ... | 41.250 | 2.450 | 43.700 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.004618 |
-0.01414 | ... | ... | 40.250 | 2.450 | 42.700 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.004601 |
-0.01381 | ... | ... | 39.250 | 2.450 | 41.700 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.004583 |
-0.013479 | ... | ... | 38.250 | 2.450 | 40.700 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.004565 |
-0.013149 | ... | ... | 37.250 | 2.450 | 39.700 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.004547 |
-0.012818 | ... | ... | 36.250 | 2.450 | 38.700 | 210000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004528 |
-0.012487 | ... | ... | 35.250 | 2.450 | 37.700 | 211000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004508 |
-0.012157 | ... | ... | 34.250 | 2.450 | 36.700 | 212000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004487 |
-0.011826 | ... | ... | 33.250 | 2.450 | 35.700 | 213000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007906 |
-0.011495 | ... | ... | 32.250 | 2.450 | 34.700 | 214000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007865 |
-0.011164 | ... | ... | 31.275 | 2.425 | 33.700 | 215000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007824 |
-0.010834 | ... | ... | 30.275 | 2.425 | 32.700 | 216000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00778 |
-0.01303 | ... | ... | 29.275 | 2.450 | 31.725 | 217000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007735 |
-0.012697 | ... | ... | 28.275 | 2.450 | 30.725 | 218000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.010665 |
-0.012364 | ... | ... | 27.300 | 2.425 | 29.725 | 219000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010595 |
-0.012031 | ... | ... | 26.300 | 2.425 | 28.725 | 220000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010523 |
-0.011698 | ... | ... | 25.300 | 2.425 | 27.725 | 221000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010448 |
-0.013752 | ... | ... | 24.300 | 2.450 | 26.750 | 222000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.013032 |
-0.013411 | ... | ... | 23.325 | 2.425 | 25.750 | 223000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.012928 |
-0.01307 | ... | ... | 22.350 | 2.400 | 24.750 | 224000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.012819 |
-0.014983 | ... | ... | 21.350 | 2.425 | 23.775 | 225000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.015132 |
-0.014629 | ... | ... | 20.375 | 2.400 | 22.775 | 226000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | -0.014989 |
-0.016408 | ... | ... | 19.400 | 2.400 | 21.800 | 227000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.017087 |
-0.016037 | ... | ... | 18.425 | 2.375 | 20.800 | 228000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.200 | -0.016903 |
-0.017681 | ... | ... | 17.475 | 2.350 | 19.825 | 229000 | 0.175 | -0.100 | 0.275 | 0.200 | 0.200 | -0.018802 |
-0.019212 | ... | ... | 16.500 | 2.350 | 18.850 | 230000 | 0.200 | -0.100 | 0.300 | 0.275 | 0.200 | -0.020549 |
-0.020631 | ... | ... | 15.550 | 2.325 | 17.875 | 231000 | 0.225 | -0.125 | 0.350 | 0.250 | 0.250 | -0.022153 |
-0.023652 | ... | ... | 14.600 | 2.325 | 16.925 | 232000 | 0.250 | -0.150 | 0.400 | 0.350 | 0.275 | -0.023618 |
-0.024779 | ... | ... | 13.675 | 2.275 | 15.950 | 233000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.026599 |
-0.027328 | ... | ... | 12.750 | 2.250 | 15 | 234000 | 0.325 | -0.225 | 0.550 | 0.400 | 0.400 | -0.027715 |
-0.028499 | ... | ... | ... | ... | 14.525 | 234500 | 0.350 | ... | ... | ... | ... | -0.028979 |
-0.029603 | ... | ... | 11.850 | 2.200 | 14.050 | 235000 | 0.400 | -0.225 | 0.625 | 0.525 | 0.425 | -0.031603 |
-0.030639 | ... | ... | ... | ... | 13.575 | 235500 | 0.425 | ... | ... | ... | ... | -0.032667 |
-0.031609 | 13.050 | 13.050 | 10.950 | 2.150 | 13.100 | 236000 | 0.450 | -0.275 | 0.725 | 0.675 | 0.475 | -0.033658 |
-0.033799 | ... | ... | ... | ... | 12.650 | 236500 | 0.475 | ... | ... | ... | ... | -0.034577 |
-0.034598 | ... | ... | 10.075 | 2.100 | 12.175 | 237000 | 0.525 | -0.325 | 0.850 | ... | ... | -0.036665 |
-0.036521 | ... | ... | ... | ... | 11.725 | 237500 | 0.550 | ... | ... | ... | ... | -0.037399 |
-0.038288 | ... | ... | 9.225 | 2.050 | 11.275 | 238000 | 0.600 | -0.400 | 1 | 0.700 | 0.700 | -0.039209 |
-0.039905 | ... | ... | ... | ... | 10.825 | 238500 | 0.650 | ... | ... | 0.775 | 0.775 | -0.04086 |
-0.041375 | ... | ... | 8.400 | 1.975 | 10.375 | 239000 | 0.700 | -0.475 | 1.175 | 0.850 | 0.700 | -0.042355 |
-0.042699 | ... | ... | ... | ... | 9.925 | 239500 | 0.750 | ... | ... | ... | ... | -0.043696 |
-0.044831 | 9.900 | 8.075 | 7.625 | 1.875 | 9.500 | 240000 | 0.825 | -0.575 | 1.400 | 1.225 | 0.825 | -0.045842 |
-0.046733 | ... | ... | ... | ... | 9.075 | 240500 | 0.900 | ... | ... | ... | ... | -0.047749 |
-0.048412 | ... | ... | 6.875 | 1.775 | 8.650 | 241000 | 0.975 | -0.675 | 1.650 | 1.025 | 1.025 | -0.049426 |
-0.04987 | 7.050 | 7.050 | ... | ... | 8.225 | 241500 | 1.050 | ... | ... | ... | ... | -0.050877 |
-0.051894 | ... | ... | 6.175 | 1.650 | 7.825 | 242000 | 1.150 | -0.775 | 1.925 | 1.475 | 1.075 | -0.052887 |
-0.053627 | ... | ... | ... | ... | 7.425 | 242500 | 1.250 | ... | ... | ... | ... | -0.054599 |
-0.055073 | ... | ... | 5.500 | 1.525 | 7.025 | 243000 | 1.350 | -0.900 | 2.250 | 2 | 2 | -0.056021 |
-0.056911 | ... | ... | ... | ... | 6.650 | 243500 | 1.475 | ... | ... | ... | ... | -0.05783 |
-0.058404 | 6.375 | 6.375 | 4.875 | 1.400 | 6.275 | 244000 | 1.600 | -1.025 | 2.625 | 2.175 | 1.625 | -0.05929 |
-0.060171 | ... | ... | ... | ... | 5.925 | 244500 | 1.725 | ... | ... | ... | ... | -0.060405 |
-0.061547 | 5.650 | 5.600 | 4.300 | 1.275 | 5.575 | 245000 | 1.875 | -1.175 | 3.050 | 2.650 | 1.850 | -0.061767 |
-0.062537 | ... | ... | ... | ... | 5.225 | 245500 | 2.025 | ... | ... | 2.375 | 2.375 | -0.062738 |
-0.063688 | 5 | 4.175 | 3.750 | 1.150 | 4.900 | 246000 | 2.200 | -1.300 | 3.500 | 2.500 | 2.300 | -0.063865 |
-0.064415 | ... | ... | ... | ... | 4.575 | 246500 | 2.375 | ... | ... | 2.300 | 2.300 | -0.064564 |
-0.065234 | 4 | 3.350 | 3.250 | 1.025 | 4.275 | 247000 | 2.575 | -1.425 | 4 | 3.300 | 2.600 | -0.065353 |
-0.065602 | ... | ... | ... | ... | 3.975 | 247500 | 2.775 | ... | ... | 2.875 | 2.825 | -0.065688 |
-0.066017 | 3.800 | 2.900 | 2.800 | 0.900 | 3.700 | 248000 | 3 | -1.550 | 4.550 | 3.100 | 2.975 | -0.066068 |
-0.065964 | ... | ... | ... | ... | 3.425 | 248500 | 3.225 | ... | ... | ... | ... | -0.065979 |
-0.065935 | 3.050 | 3.050 | 2.375 | 0.800 | 3.175 | 249000 | 3.475 | -1.650 | 5.125 | 3.400 | 3.400 | -0.065913 |
-0.065429 | ... | ... | ... | ... | 2.925 | 249500 | 3.725 | ... | ... | ... | ... | -0.065371 |
-0.064946 | 3 | 2.150 | 2.025 | 0.675 | 2.700 | 250000 | 4 | -1.750 | 5.750 | 4.750 | 3.975 | -0.064853 |
-0.064505 | ... | ... | ... | ... | 2.500 | 250500 | 4.275 | ... | ... | ... | ... | -0.06386 |
-0.063605 | 2.475 | 1.775 | 1.700 | 0.600 | 2.300 | 251000 | 4.575 | -1.875 | 6.450 | 5.675 | 5.675 | -0.062915 |
-0.06224 | 2.075 | 2.075 | ... | ... | 2.100 | 251500 | 4.900 | ... | ... | 5.975 | 5.975 | -0.062058 |
-0.060971 | 2.075 | 1.700 | 1.425 | 0.500 | 1.925 | 252000 | 5.225 | -1.925 | 7.150 | ... | ... | -0.060768 |
-0.059856 | ... | ... | ... | ... | 1.775 | 252500 | 5.550 | ... | ... | ... | ... | -0.059037 |
-0.058339 | ... | ... | 1.200 | 0.425 | 1.625 | 253000 | 5.900 | -2.025 | 7.925 | ... | ... | -0.057479 |
-0.056409 | ... | ... | ... | ... | 1.475 | 253500 | 6.250 | ... | ... | ... | ... | -0.055513 |
-0.054748 | 1.400 | 1.050 | 1 | 0.350 | 1.350 | 254000 | 6.625 | -2.100 | 8.725 | ... | ... | -0.053819 |
-0.05272 | ... | ... | ... | ... | 1.225 | 254500 | 7.025 | ... | ... | ... | ... | -0.052495 |
-0.051085 | 0.950 | 0.950 | 0.850 | 0.275 | 1.125 | 255000 | 7.400 | -2.175 | 9.575 | ... | ... | -0.050106 |
-0.049142 | ... | ... | ... | ... | 1.025 | 255500 | 7.800 | ... | ... | ... | ... | -0.048146 |
-0.04774 | 1 | 0.750 | 0.725 | 0.225 | 0.950 | 256000 | 8.225 | -2.225 | 10.450 | ... | ... | -0.046733 |
-0.0452 | ... | ... | ... | ... | 0.850 | 256500 | 8.625 | ... | ... | ... | ... | -0.044189 |
-0.043274 | ... | ... | 0.625 | 0.150 | 0.775 | 257000 | 9.050 | -2.275 | 11.325 | ... | ... | -0.042267 |
-0.042102 | ... | ... | ... | ... | 0.725 | 257500 | 9.500 | ... | ... | ... | ... | -0.041103 |
-0.039721 | 0.600 | 0.600 | 0.525 | 0.125 | 0.650 | 258000 | 9.925 | -2.325 | 12.250 | ... | ... | -0.038742 |
-0.036476 | 0.575 | 0.575 | 0.450 | 0.100 | 0.550 | 259000 | 10.825 | -2.350 | 13.175 | ... | ... | -0.035556 |
-0.033815 | ... | ... | 0.400 | 0.075 | 0.475 | 260000 | 11.725 | -2.375 | 14.100 | ... | ... | -0.031724 |
-0.03066 | ... | ... | 0.350 | 0.050 | 0.400 | 261000 | 12.650 | -2.400 | 15.050 | ... | ... | -0.028582 |
-0.026974 | 0.325 | 0.300 | 0.300 | 0.025 | 0.325 | 262000 | 13.600 | -2.400 | 16 | ... | ... | -0.026435 |
-0.025947 | 0.250 | 0.250 | 0.250 | 0.050 | 0.300 | 263000 | 14.550 | -2.425 | 16.975 | ... | ... | -0.023996 |
-0.023093 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 264000 | 15.500 | -2.425 | 17.925 | ... | ... | -0.021254 |
-0.0217 | ... | ... | 0.200 | 0.025 | 0.225 | 265000 | 16.475 | -2.425 | 18.900 | ... | ... | -0.019995 |
-0.020162 | ... | ... | 0.175 | 0.025 | 0.200 | 266000 | 17.450 | -2.425 | 19.875 | ... | ... | -0.018619 |
-0.018475 | ... | ... | 0.150 | 0.025 | 0.175 | 267000 | 18.425 | -2.425 | 20.850 | ... | ... | -0.017125 |
-0.016631 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 268000 | 19.400 | -2.450 | 21.850 | ... | ... | -0.015511 |
-0.01462 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 269000 | 20.400 | -2.425 | 22.825 | ... | ... | -0.015888 |
-0.014778 | 0.150 | 0.125 | 0.100 | 0.025 | 0.125 | 270000 | 21.375 | -2.425 | 23.800 | ... | ... | -0.014132 |
-0.012543 | 0.100 | 0.075 | 0.100 | 0 | 0.100 | 271000 | 22.375 | -2.425 | 24.800 | 22.375 | 22.375 | -0.014488 |
-0.012661 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 272000 | 23.350 | -2.450 | 25.800 | ... | ... | -0.012592 |
-0.012775 | ... | ... | 0.075 | 0.025 | 0.100 | 273000 | 24.350 | -2.425 | 26.775 | ... | ... | -0.012935 |
-0.010259 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 274000 | 25.325 | -2.450 | 27.775 | ... | ... | -0.010897 |
-0.01034 | ... | ... | 0.075 | 0 | 0.075 | 275000 | 26.325 | -2.450 | 28.775 | ... | ... | -0.011231 |
-0.010418 | ... | ... | 0.050 | 0.025 | 0.075 | 276000 | 27.325 | -2.425 | 29.750 | ... | ... | -0.011565 |
-0.007572 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 28.325 | -2.425 | 30.750 | ... | ... | -0.011899 |
-0.007622 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 29.300 | -2.450 | 31.750 | ... | ... | -0.009709 |
-0.00767 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 30.300 | -2.450 | 32.750 | ... | ... | -0.01004 |
-0.007717 | ... | ... | 0.025 | 0.025 | 0.050 | 280000 | 31.300 | -2.450 | 33.750 | ... | ... | -0.010371 |
-0.007762 | ... | ... | 0.025 | 0.025 | 0.050 | 281000 | 32.300 | -2.450 | 34.750 | ... | ... | -0.010703 |
-0.004415 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 33.300 | -2.450 | 35.750 | ... | ... | -0.011034 |
-0.004437 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 34.300 | -2.450 | 36.750 | ... | ... | -0.011365 |
-0.004458 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 35.300 | -2.450 | 37.750 | ... | ... | -0.011696 |
-0.004479 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 36.300 | -2.450 | 38.750 | ... | ... | -0.012027 |
-0.0045 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 37.300 | -2.450 | 39.750 | ... | ... | -0.012358 |
-0.00452 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 38.300 | -2.450 | 40.750 | ... | ... | -0.012689 |
-0.004539 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 39.300 | -2.450 | 41.750 | ... | ... | -0.01302 |
-0.004559 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 40.300 | -2.450 | 42.750 | ... | ... | -0.01335 |
-0.004576 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 41.300 | -2.450 | 43.750 | ... | ... | -0.013681 |
-0.004594 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 42.300 | -2.450 | 44.750 | ... | ... | -0.014012 |
-0.004612 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 43.300 | -2.450 | 45.750 | ... | ... | -0.014343 |
-0.00463 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 44.300 | -2.450 | 46.750 | ... | ... | -0.014674 |
-0.002677 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 45.300 | -2.450 | 47.750 | ... | ... | -0.015004 |
-0.002686 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 46.300 | -2.450 | 48.750 | ... | ... | -0.015335 |
-0.002695 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 47.300 | -2.450 | 49.750 | ... | ... | -0.015666 |
-0.002704 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 48.300 | -2.450 | 50.750 | ... | ... | -0.015996 |
-0.002712 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 49.300 | -2.450 | 51.750 | ... | ... | -0.016327 |
-0.002721 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 50.300 | -2.450 | 52.750 | ... | ... | -0.016658 |
-0.002729 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 51.300 | -2.450 | 53.750 | ... | ... | -0.016988 |
-0.002736 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 52.300 | -2.450 | 54.750 | ... | ... | -0.017319 |
-0.002743 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 53.300 | -2.450 | 55.750 | ... | ... | -0.017649 |
-0.002751 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 54.300 | -2.450 | 56.750 | ... | ... | -0.01798 |
-0.002758 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 55.300 | -2.450 | 57.750 | ... | ... | -0.01831 |
-0.002765 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 56.300 | -2.450 | 58.750 | ... | ... | -0.018641 |
-0.002773 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 57.300 | -2.450 | 59.750 | ... | ... | -0.018971 |
-0.00278 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 58.300 | -2.450 | 60.750 | ... | ... | -0.019302 |
-0.002787 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 59.300 | -2.450 | 61.750 | ... | ... | -0.019632 |
-0.002794 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 60.300 | -2.450 | 62.750 | ... | ... | -0.019962 |
-0.002801 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 61.300 | -2.450 | 63.750 | ... | ... | -0.020293 |
-0.002807 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 62.300 | -2.450 | 64.750 | ... | ... | -0.020623 |
-0.002813 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 63.300 | -2.450 | 65.750 | ... | ... | -0.020953 |
-0.00282 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 64.300 | -2.450 | 66.750 | ... | ... | -0.021283 |
-0.002826 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 65.300 | -2.450 | 67.750 | ... | ... | -0.021613 |
-0.002832 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 66.300 | -2.450 | 68.750 | ... | ... | -0.021943 |
-0.002838 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 67.300 | -2.450 | 69.750 | ... | ... | -0.022273 |
-0.002844 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 68.300 | -2.450 | 70.750 | ... | ... | -0.022603 |
-0.00285 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 69.300 | -2.450 | 71.750 | ... | ... | -0.022933 |
-0.002856 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 70.300 | -2.450 | 72.750 | ... | ... | -0.023263 |
-0.002862 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 71.300 | -2.450 | 73.750 | ... | ... | -0.023593 |
-0.002868 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 72.300 | -2.450 | 74.750 | ... | ... | -0.023922 |
-0.002873 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 73.300 | -2.450 | 75.750 | ... | ... | -0.024252 |
-0.002879 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 74.300 | -2.450 | 76.750 | ... | ... | -0.024582 |
-0.002884 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 75.300 | -2.450 | 77.750 | ... | ... | -0.024911 |
-0.00289 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 76.300 | -2.450 | 78.750 | ... | ... | -0.025241 |
-0.002895 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 77.300 | -2.450 | 79.750 | ... | ... | -0.025571 |
-0.0029 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 78.300 | -2.450 | 80.750 | ... | ... | -0.0259 |
-0.002905 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 79.300 | -2.450 | 81.750 | ... | ... | -0.02623 |
-0.002915 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 81.300 | -2.450 | 83.750 | ... | ... | -0.026889 |
-0.002925 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 83.300 | -2.450 | 85.750 | ... | ... | -0.027547 |
-0.002935 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 85.300 | -2.450 | 87.750 | ... | ... | -0.028206 |
-0.002944 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 87.300 | -2.450 | 89.750 | ... | ... | -0.028864 |
-0.002954 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 89.300 | -2.450 | 91.750 | ... | ... | -0.029522 |
-0.002963 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 91.300 | -2.450 | 93.750 | ... | ... | -0.03018 |
-0.002972 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 93.300 | -2.450 | 95.750 | ... | ... | -0.030838 |
-0.00298 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 95.300 | -2.450 | 97.750 | ... | ... | -0.031496 |
-0.002989 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 97.300 | -2.450 | 99.750 | ... | ... | -0.032153 |
-0.002998 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 99.300 | -2.450 | 101.750 | ... | ... | -0.032811 |
-0.003006 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 101.300 | -2.450 | 103.750 | ... | ... | -0.033468 |
-0.003013 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 103.300 | -2.450 | 105.750 | ... | ... | -0.034125 |
-0.003021 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 105.300 | -2.450 | 107.750 | ... | ... | -0.034781 |
-0.003028 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 107.300 | -2.450 | 109.750 | ... | ... | -0.035438 |
-0.003036 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 109.300 | -2.450 | 111.750 | ... | ... | -0.036094 |
-0.003044 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 111.300 | -2.450 | 113.750 | ... | ... | -0.03675 |
-0.003051 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 113.300 | -2.450 | 115.750 | ... | ... | -0.037406 |
-0.003059 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 115.300 | -2.450 | 117.750 | ... | ... | -0.038062 |
-0.003066 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 117.300 | -2.450 | 119.750 | ... | ... | -0.038718 |
-0.003073 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 119.300 | -2.450 | 121.750 | ... | ... | -0.039373 |
-0.00308 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 121.300 | -2.450 | 123.750 | ... | ... | -0.040028 |
-0.003086 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 123.300 | -2.450 | 125.750 | ... | ... | -0.040683 |
-0.003093 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 125.300 | -2.450 | 127.750 | ... | ... | -0.041338 |
-0.003099 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 127.300 | -2.450 | 129.750 | ... | ... | -0.041993 |
-0.003105 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 129.300 | -2.450 | 131.750 | ... | ... | -0.042647 |
-0.003111 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 131.300 | -2.450 | 133.750 | ... | ... | -0.043301 |
-0.003118 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 133.300 | -2.450 | 135.750 | ... | ... | -0.043955 |
-0.003124 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 135.300 | -2.450 | 137.750 | ... | ... | -0.044609 |
-0.00313 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 137.300 | -2.450 | 139.750 | ... | ... | -0.045263 |
-0.003136 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 139.300 | -2.450 | 141.750 | ... | ... | -0.045916 |
-0.003142 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 141.300 | -2.450 | 143.750 | ... | ... | -0.046569 |
-0.003148 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 143.300 | -2.450 | 145.750 | ... | ... | -0.047222 |
-0.003153 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 145.300 | -2.450 | 147.750 | ... | ... | -0.047874 |
-0.003159 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 147.300 | -2.450 | 149.750 | ... | ... | -0.048527 |
-0.003164 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 149.300 | -2.450 | 151.750 | ... | ... | -0.049179 |
-0.00317 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 151.300 | -2.450 | 153.750 | ... | ... | -0.049831 |
-0.003175 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 153.300 | -2.450 | 155.750 | ... | ... | -0.050482 |
-0.003181 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 155.300 | -2.450 | 157.750 | ... | ... | -0.051134 |
-0.003186 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 157.300 | -2.450 | 159.750 | ... | ... | -0.051785 |
-0.003191 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 159.300 | -2.450 | 161.750 | ... | ... | -0.052436 |
-0.003196 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 161.300 | -2.450 | 163.750 | ... | ... | -0.053087 |
-0.003202 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 163.300 | -2.450 | 165.750 | ... | ... | -0.053738 |
-0.003207 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 165.300 | -2.450 | 167.750 | ... | ... | -0.054388 |
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.