Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.04519 | ... | ... | 134.575 | -3.150 | 131.425 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
-0.044536 | ... | ... | 132.575 | -3.150 | 129.425 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
-0.04388 | ... | ... | 130.575 | -3.150 | 127.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003678 |
-0.043222 | ... | ... | 128.575 | -3.150 | 125.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003671 |
-0.042561 | ... | ... | 126.575 | -3.150 | 123.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
-0.041899 | ... | ... | 124.575 | -3.150 | 121.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
-0.041235 | ... | ... | 122.575 | -3.150 | 119.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003649 |
-0.040568 | ... | ... | 120.575 | -3.150 | 117.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003641 |
-0.0399 | ... | ... | 118.575 | -3.150 | 115.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003633 |
-0.03923 | ... | ... | 116.575 | -3.150 | 113.425 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
-0.038558 | ... | ... | 114.575 | -3.150 | 111.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
-0.037885 | ... | ... | 112.575 | -3.150 | 109.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
-0.037211 | ... | ... | 110.575 | -3.150 | 107.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
-0.036535 | ... | ... | 108.575 | -3.150 | 105.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003591 |
-0.035858 | ... | ... | 106.575 | -3.150 | 103.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
-0.03518 | ... | ... | 104.575 | -3.150 | 101.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003573 |
-0.0345 | ... | ... | 102.575 | -3.150 | 99.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003563 |
-0.03382 | ... | ... | 100.575 | -3.150 | 97.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003554 |
-0.033138 | ... | ... | 98.575 | -3.150 | 95.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003544 |
-0.032455 | ... | ... | 96.575 | -3.150 | 93.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003535 |
-0.031772 | ... | ... | 94.575 | -3.150 | 91.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003525 |
-0.031087 | ... | ... | 92.575 | -3.150 | 89.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
-0.030402 | ... | ... | 90.575 | -3.150 | 87.425 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
-0.029715 | ... | ... | 88.575 | -3.150 | 85.425 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003492 |
-0.029028 | ... | ... | 86.575 | -3.150 | 83.425 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
-0.02834 | ... | ... | 84.575 | -3.150 | 81.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003469 |
-0.027652 | ... | ... | 82.575 | -3.150 | 79.425 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003458 |
-0.026962 | ... | ... | 80.575 | -3.150 | 77.425 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003445 |
-0.026272 | ... | ... | 78.575 | -3.150 | 75.425 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
-0.025582 | ... | ... | 76.575 | -3.150 | 73.425 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
-0.02489 | ... | ... | 74.575 | -3.150 | 71.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003406 |
-0.024199 | ... | ... | 72.575 | -3.150 | 69.425 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
-0.023506 | ... | ... | 70.575 | -3.150 | 67.425 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
-0.022814 | ... | ... | 68.575 | -3.150 | 65.425 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003364 |
-0.022467 | ... | ... | 67.575 | -3.150 | 64.425 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
-0.02212 | ... | ... | 66.575 | -3.150 | 63.425 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
-0.021774 | ... | ... | 65.575 | -3.150 | 62.425 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.003342 |
-0.021427 | ... | ... | 64.575 | -3.150 | 61.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
-0.02108 | ... | ... | 63.575 | -3.150 | 60.425 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003326 |
-0.020733 | ... | ... | 62.575 | -3.150 | 59.425 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
-0.020385 | ... | ... | 61.575 | -3.150 | 58.425 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
-0.020038 | ... | ... | 60.575 | -3.150 | 57.425 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
-0.019691 | ... | ... | 59.575 | -3.150 | 56.425 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
-0.019343 | ... | ... | 58.575 | -3.150 | 55.425 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
-0.018996 | ... | ... | 57.575 | -3.150 | 54.425 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003276 |
-0.018648 | ... | ... | 56.575 | -3.150 | 53.425 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
-0.0183 | ... | ... | 55.575 | -3.150 | 52.425 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.003258 |
-0.017952 | ... | ... | 54.575 | -3.150 | 51.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
-0.017605 | ... | ... | 53.575 | -3.150 | 50.425 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
-0.017257 | ... | ... | 52.575 | -3.150 | 49.425 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00323 |
-0.016908 | ... | ... | 51.575 | -3.150 | 48.425 | 193000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.005592 |
-0.01656 | ... | ... | 50.575 | -3.150 | 47.425 | 194000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.005573 |
-0.016212 | ... | ... | 49.575 | -3.150 | 46.425 | 195000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.005554 |
-0.015864 | ... | ... | 48.575 | -3.150 | 45.425 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.005535 |
-0.015516 | ... | ... | 47.575 | -3.150 | 44.425 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.005514 |
-0.015167 | ... | ... | 46.575 | -3.150 | 43.425 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.005493 |
-0.014819 | ... | ... | 45.575 | -3.150 | 42.425 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.005472 |
-0.01447 | ... | ... | 44.575 | -3.150 | 41.425 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.005451 |
-0.014121 | ... | ... | 43.575 | -3.150 | 40.425 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.00543 |
-0.013773 | ... | ... | 42.575 | -3.150 | 39.425 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.005408 |
-0.013424 | ... | ... | 41.575 | -3.150 | 38.425 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.005385 |
-0.013075 | ... | ... | 40.575 | -3.150 | 37.425 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.005361 |
-0.012726 | ... | ... | 39.575 | -3.150 | 36.425 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.005336 |
-0.012378 | ... | ... | 38.575 | -3.150 | 35.425 | 206000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009401 |
-0.012029 | ... | ... | 37.575 | -3.150 | 34.425 | 207000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009352 |
-0.01168 | ... | ... | 36.575 | -3.150 | 33.425 | 208000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009302 |
-0.014459 | ... | ... | 35.575 | -3.125 | 32.450 | 209000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009249 |
-0.014108 | ... | ... | 34.575 | -3.125 | 31.450 | 210000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009195 |
-0.013756 | ... | ... | 33.575 | -3.125 | 30.450 | 211000 | 0.075 | 0.050 | 0.025 | 0.050 | 0.050 | -0.012677 |
-0.013404 | ... | ... | 32.575 | -3.125 | 29.450 | 212000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012593 |
-0.013052 | ... | ... | 31.575 | -3.125 | 28.450 | 213000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012506 |
-0.015639 | ... | ... | 30.575 | -3.100 | 27.475 | 214000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012417 |
-0.015278 | ... | ... | 29.600 | -3.125 | 26.475 | 215000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.015485 |
-0.014916 | ... | ... | 28.600 | -3.125 | 25.475 | 216000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.01536 |
-0.017316 | ... | ... | 27.600 | -3.100 | 24.500 | 217000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.015229 |
-0.016939 | ... | ... | 26.600 | -3.100 | 23.500 | 218000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.017974 |
-0.019169 | ... | ... | 25.625 | -3.100 | 22.525 | 219000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.017801 |
-0.018768 | ... | ... | 24.625 | -3.100 | 21.525 | 220000 | 0.150 | 0.050 | 0.100 | 0.100 | 0.100 | -0.020289 |
-0.020829 | ... | ... | 23.650 | -3.100 | 20.550 | 221000 | 0.175 | 0.075 | 0.100 | 0.200 | 0.200 | -0.022583 |
-0.022748 | ... | ... | 22.650 | -3.075 | 19.575 | 222000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.024699 |
-0.02453 | ... | ... | 21.675 | -3.075 | 18.600 | 223000 | 0.225 | 0.075 | 0.150 | 0.250 | 0.250 | -0.026647 |
-0.026177 | ... | ... | 20.700 | -3.075 | 17.625 | 224000 | 0.250 | 0.100 | 0.150 | 0.275 | 0.275 | -0.028433 |
-0.029687 | ... | ... | 19.700 | -3.025 | 16.675 | 225000 | 0.275 | 0.100 | 0.175 | 0.325 | 0.275 | -0.030061 |
-0.030981 | ... | ... | 18.725 | -3.025 | 15.700 | 226000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.033438 |
-0.033929 | ... | ... | 17.775 | -3.025 | 14.750 | 227000 | 0.350 | 0.125 | 0.225 | ... | ... | -0.034662 |
-0.036548 | ... | ... | 16.800 | -3 | 13.800 | 228000 | 0.400 | 0.150 | 0.250 | 0.500 | 0.500 | -0.037427 |
-0.040396 | ... | ... | 15.825 | -2.950 | 12.875 | 229000 | 0.475 | 0.175 | 0.300 | 0.525 | 0.525 | -0.041401 |
-0.043715 | ... | ... | 14.875 | -2.925 | 11.950 | 230000 | 0.550 | 0.225 | 0.325 | 0.650 | 0.300 | -0.044809 |
-0.046524 | ... | ... | 13.925 | -2.900 | 11.025 | 231000 | 0.625 | 0.250 | 0.375 | ... | ... | -0.047675 |
-0.051256 | ... | ... | 12.975 | -2.825 | 10.150 | 232000 | 0.725 | 0.300 | 0.425 | 0.875 | 0.875 | -0.05123 |
-0.052704 | ... | ... | ... | ... | 9.700 | 232500 | 0.800 | ... | ... | ... | ... | -0.053896 |
-0.05398 | ... | ... | 12.050 | -2.800 | 9.250 | 233000 | 0.850 | 0.350 | 0.500 | 1.025 | 0.750 | -0.055171 |
-0.056142 | ... | ... | ... | ... | 8.825 | 233500 | 0.925 | ... | ... | ... | ... | -0.057327 |
-0.058037 | ... | ... | 11.125 | -2.725 | 8.400 | 234000 | 1 | 0.425 | 0.575 | 1.200 | 1.050 | -0.059209 |
-0.059667 | ... | ... | 10.675 | -2.700 | 7.975 | 234500 | 1.075 | 0.450 | 0.625 | 1.100 | 1.100 | -0.06082 |
-0.061949 | ... | ... | 10.225 | -2.650 | 7.575 | 235000 | 1.175 | 0.500 | 0.675 | 1.475 | 0.725 | -0.063078 |
-0.063881 | ... | ... | 9.800 | -2.625 | 7.175 | 235500 | 1.275 | 0.525 | 0.750 | ... | ... | -0.064981 |
-0.065468 | 9.700 | 9.700 | 9.350 | -2.575 | 6.775 | 236000 | 1.375 | 0.575 | 0.800 | 1.200 | 0.775 | -0.066536 |
-0.067503 | ... | ... | 8.925 | -2.525 | 6.400 | 236500 | 1.475 | 0.600 | 0.875 | 1.375 | 1.375 | -0.067742 |
-0.069121 | ... | ... | 8.500 | -2.475 | 6.025 | 237000 | 1.600 | 0.650 | 0.950 | 1 | 0.800 | -0.069355 |
-0.070325 | ... | ... | 8.100 | -2.450 | 5.650 | 237500 | 1.750 | 0.725 | 1.025 | ... | ... | -0.071271 |
-0.071807 | ... | ... | 7.675 | -2.375 | 5.300 | 238000 | 1.900 | 0.775 | 1.125 | 2.250 | 1.100 | -0.072706 |
-0.07348 | ... | ... | 7.275 | -2.300 | 4.975 | 238500 | 2.050 | 0.825 | 1.225 | ... | ... | -0.073667 |
-0.073991 | ... | ... | 6.900 | -2.275 | 4.625 | 239000 | 2.225 | 0.900 | 1.325 | 2.125 | 1.375 | -0.074795 |
-0.07527 | ... | ... | 6.500 | -2.175 | 4.325 | 239500 | 2.400 | 0.950 | 1.450 | ... | ... | -0.075403 |
-0.075996 | 5.725 | 5.725 | 6.125 | -2.100 | 4.025 | 240000 | 2.600 | 1.025 | 1.575 | 3.225 | 1.375 | -0.076097 |
-0.07617 | 3.600 | 3.400 | 5.775 | -2.050 | 3.725 | 240500 | 2.800 | 1.100 | 1.700 | ... | ... | -0.076237 |
-0.076378 | 3.400 | 3.400 | 5.425 | -1.975 | 3.450 | 241000 | 3.025 | 1.175 | 1.850 | 3.550 | 2 | -0.076409 |
-0.076009 | ... | ... | 5.075 | -1.900 | 3.175 | 241500 | 3.250 | 1.250 | 2 | ... | ... | -0.076003 |
-0.075645 | 2.700 | 2.450 | 4.750 | -1.825 | 2.925 | 242000 | 3.500 | 1.325 | 2.175 | 4.175 | 4.150 | -0.075603 |
-0.074688 | ... | ... | 4.425 | -1.750 | 2.675 | 242500 | 3.750 | 1.400 | 2.350 | ... | ... | -0.074611 |
-0.073737 | 2.650 | 2.650 | 4.100 | -1.650 | 2.450 | 243000 | 4.025 | 1.500 | 2.525 | 4 | 2.550 | -0.073626 |
-0.072818 | 2.775 | 1.875 | 3.800 | -1.550 | 2.250 | 243500 | 4.325 | 1.600 | 2.725 | ... | ... | -0.072676 |
-0.071321 | 2.200 | 1.875 | 3.525 | -1.475 | 2.050 | 244000 | 4.625 | 1.675 | 2.950 | 3 | 2.625 | -0.071153 |
-0.069913 | ... | ... | 3.250 | -1.375 | 1.875 | 244500 | 4.925 | 1.750 | 3.175 | ... | ... | -0.069042 |
-0.067953 | 3 | 1.425 | 3 | -1.300 | 1.700 | 245000 | 5.275 | 1.875 | 3.400 | 6.150 | 6.150 | -0.067744 |
-0.06617 | 1.675 | 1.675 | 2.750 | -1.200 | 1.550 | 245500 | 5.600 | 1.925 | 3.675 | ... | ... | -0.065203 |
-0.063871 | 2.425 | 1.375 | 2.525 | -1.125 | 1.400 | 246000 | 5.975 | 2.050 | 3.925 | 6.750 | 4.500 | -0.063646 |
-0.06187 | 1.200 | 1.075 | 2.300 | -1.025 | 1.275 | 246500 | 6.325 | 2.100 | 4.225 | ... | ... | -0.060817 |
-0.059408 | 1.900 | 1.050 | 2.100 | -0.950 | 1.150 | 247000 | 6.700 | 2.175 | 4.525 | 4.300 | 4.300 | -0.058317 |
-0.057398 | ... | ... | 1.925 | -0.875 | 1.050 | 247500 | 7.100 | 2.275 | 4.825 | 7.250 | 7.250 | -0.056276 |
-0.055 | 1.475 | 0.850 | 1.750 | -0.800 | 0.950 | 248000 | 7.500 | 2.325 | 5.175 | ... | ... | -0.053851 |
-0.052198 | ... | ... | 1.600 | -0.750 | 0.850 | 248500 | 7.900 | 2.400 | 5.500 | ... | ... | -0.051028 |
-0.050082 | 0.750 | 0.700 | 1.450 | -0.675 | 0.775 | 249000 | 8.325 | 2.450 | 5.875 | ... | ... | -0.0489 |
-0.047657 | ... | ... | 1.325 | -0.625 | 0.700 | 249500 | 8.750 | 2.525 | 6.225 | ... | ... | -0.046468 |
-0.046141 | 1.300 | 0.625 | 1.200 | -0.550 | 0.650 | 250000 | 9.200 | 2.575 | 6.625 | ... | ... | -0.044954 |
-0.04313 | 0.900 | 0.900 | 1.100 | -0.525 | 0.575 | 250500 | 9.625 | 2.625 | 7 | ... | ... | -0.041954 |
-0.041143 | 1 | 1 | 1 | -0.475 | 0.525 | 251000 | 10.075 | 2.675 | 7.400 | ... | ... | -0.039985 |
-0.04037 | ... | ... | 0.900 | -0.400 | 0.500 | 251500 | 10.550 | 2.750 | 7.800 | ... | ... | -0.039234 |
-0.03802 | 0.825 | 0.450 | 0.825 | -0.375 | 0.450 | 252000 | 11 | 2.775 | 8.225 | ... | ... | -0.03692 |
-0.037004 | ... | ... | 0.750 | -0.325 | 0.425 | 252500 | 11.450 | 2.800 | 8.650 | ... | ... | -0.034388 |
-0.034271 | 0.750 | 0.400 | 0.675 | -0.300 | 0.375 | 253000 | 11.925 | 2.850 | 9.075 | ... | ... | -0.033266 |
-0.033003 | ... | ... | 0.625 | -0.275 | 0.350 | 253500 | 12.400 | 2.875 | 9.525 | ... | ... | -0.032053 |
-0.031636 | 0.525 | 0.525 | 0.575 | -0.250 | 0.325 | 254000 | 12.875 | 2.900 | 9.975 | ... | ... | -0.03075 |
-0.030166 | ... | ... | 0.525 | -0.225 | 0.300 | 254500 | 13.350 | 2.925 | 10.425 | ... | ... | -0.029355 |
-0.028593 | 0.425 | 0.425 | 0.475 | -0.200 | 0.275 | 255000 | 13.825 | 2.950 | 10.875 | ... | ... | -0.027867 |
-0.026912 | ... | ... | 0.425 | -0.175 | 0.250 | 255500 | 14.300 | 2.975 | 11.325 | ... | ... | -0.026284 |
-0.025117 | 0.375 | 0.375 | 0.400 | -0.175 | 0.225 | 256000 | 14.775 | 2.975 | 11.800 | ... | ... | -0.024601 |
-0.025335 | ... | ... | 0.375 | -0.150 | 0.225 | 256500 | 15.250 | 2.975 | 12.275 | ... | ... | -0.022815 |
-0.023393 | ... | ... | 0.350 | -0.150 | 0.200 | 257000 | 15.750 | 3.025 | 12.725 | ... | ... | -0.023081 |
-0.021322 | ... | ... | 0.325 | -0.150 | 0.175 | 257500 | 16.225 | 3.025 | 13.200 | ... | ... | -0.021166 |
-0.021482 | 0.300 | 0.250 | 0.300 | -0.125 | 0.175 | 258000 | 16.725 | 3.050 | 13.675 | ... | ... | -0.021409 |
-0.021637 | ... | ... | 0.275 | -0.100 | 0.175 | 258500 | 17.200 | 3.025 | 14.175 | ... | ... | -0.019361 |
-0.019376 | ... | ... | 0.250 | -0.100 | 0.150 | 259000 | 17.700 | 3.050 | 14.650 | ... | ... | -0.019585 |
-0.019504 | ... | ... | 0.225 | -0.075 | 0.150 | 259500 | 18.175 | 3.050 | 15.125 | ... | ... | -0.017398 |
-0.017063 | 0.200 | 0.150 | 0.225 | -0.100 | 0.125 | 260000 | 18.675 | 3.075 | 15.600 | ... | ... | -0.017606 |
-0.017166 | ... | ... | 0.200 | -0.075 | 0.125 | 260500 | 19.175 | 3.075 | 16.100 | ... | ... | -0.017813 |
-0.017267 | ... | ... | 0.200 | -0.075 | 0.125 | 261000 | 19.650 | 3.075 | 16.575 | ... | ... | -0.015463 |
-0.014678 | ... | ... | 0.175 | -0.075 | 0.100 | 262000 | 20.650 | 3.100 | 17.550 | ... | ... | -0.01585 |
-0.01483 | 0.150 | 0.150 | 0.150 | -0.050 | 0.100 | 263000 | 21.625 | 3.075 | 18.550 | ... | ... | -0.013513 |
-0.014976 | ... | ... | 0.150 | -0.050 | 0.100 | 264000 | 22.625 | 3.100 | 19.525 | ... | ... | -0.013879 |
-0.012042 | ... | ... | 0.125 | -0.050 | 0.075 | 265000 | 23.625 | 3.125 | 20.500 | ... | ... | -0.014244 |
-0.012145 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 266000 | 24.600 | 3.100 | 21.500 | ... | ... | -0.011694 |
-0.012244 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 267000 | 25.600 | 3.125 | 22.475 | ... | ... | -0.012047 |
-0.008909 | ... | ... | 0.100 | -0.050 | 0.050 | 268000 | 26.600 | 3.125 | 23.475 | ... | ... | -0.012401 |
-0.008972 | ... | ... | 0.075 | -0.025 | 0.050 | 269000 | 27.600 | 3.125 | 24.475 | ... | ... | -0.012753 |
-0.009033 | 0.100 | 0.050 | 0.075 | -0.025 | 0.050 | 270000 | 28.600 | 3.150 | 25.450 | ... | ... | -0.013106 |
-0.009092 | ... | ... | 0.075 | -0.025 | 0.050 | 271000 | 29.575 | 3.125 | 26.450 | ... | ... | -0.010337 |
-0.009149 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 30.575 | 3.125 | 27.450 | ... | ... | -0.010686 |
-0.00521 | ... | ... | 0.050 | -0.025 | 0.025 | 273000 | 31.575 | 3.125 | 28.450 | ... | ... | -0.011035 |
-0.005237 | ... | ... | 0.050 | -0.025 | 0.025 | 274000 | 32.575 | 3.150 | 29.425 | ... | ... | -0.011384 |
-0.005264 | ... | ... | 0.050 | -0.025 | 0.025 | 275000 | 33.575 | 3.150 | 30.425 | ... | ... | -0.011734 |
-0.00529 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 276000 | 34.575 | 3.150 | 31.425 | ... | ... | -0.012083 |
-0.005316 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 35.575 | 3.150 | 32.425 | ... | ... | -0.012432 |
-0.00534 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 36.575 | 3.150 | 33.425 | ... | ... | -0.012781 |
-0.005365 | ... | ... | 0.025 | 0 | 0.025 | 279000 | 37.575 | 3.150 | 34.425 | ... | ... | -0.01313 |
-0.005388 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 38.575 | 3.150 | 35.425 | ... | ... | -0.013479 |
-0.005412 | ... | ... | 0.025 | 0 | 0.025 | 281000 | 39.575 | 3.150 | 36.425 | ... | ... | -0.013828 |
-0.005434 | 0.025 | 0.013 | 0.025 | 0 | 0.025 | 282000 | 40.575 | 3.150 | 37.425 | ... | ... | -0.014177 |
-0.005455 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 41.575 | 3.150 | 38.425 | ... | ... | -0.014526 |
-0.003159 | ... | ... | 0.025 | -0.012 | 0.013 | 284000 | 42.575 | 3.150 | 39.425 | ... | ... | -0.014875 |
-0.00317 | ... | ... | 0.025 | -0.012 | 0.013 | 285000 | 43.575 | 3.150 | 40.425 | ... | ... | -0.015224 |
-0.00318 | ... | ... | 0.025 | -0.012 | 0.013 | 286000 | 44.575 | 3.150 | 41.425 | ... | ... | -0.015573 |
-0.003191 | ... | ... | 0.025 | -0.012 | 0.013 | 287000 | 45.575 | 3.150 | 42.425 | ... | ... | -0.015922 |
-0.003201 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.575 | 3.150 | 43.425 | ... | ... | -0.016271 |
-0.003212 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.575 | 3.150 | 44.425 | ... | ... | -0.01662 |
-0.003222 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.575 | 3.150 | 45.425 | ... | ... | -0.016968 |
-0.003232 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.575 | 3.150 | 46.425 | ... | ... | -0.017317 |
-0.003242 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.575 | 3.150 | 47.425 | ... | ... | -0.017666 |
-0.003251 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.575 | 3.150 | 48.425 | ... | ... | -0.018015 |
-0.00326 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.575 | 3.150 | 49.425 | ... | ... | -0.018363 |
-0.003269 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.575 | 3.150 | 50.425 | ... | ... | -0.018712 |
-0.003277 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.575 | 3.150 | 51.425 | ... | ... | -0.01906 |
-0.003286 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.575 | 3.150 | 52.425 | ... | ... | -0.019409 |
-0.003295 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.575 | 3.150 | 53.425 | ... | ... | -0.019757 |
-0.003304 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.575 | 3.150 | 54.425 | ... | ... | -0.020106 |
-0.003312 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.575 | 3.150 | 55.425 | ... | ... | -0.020454 |
-0.003321 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.575 | 3.150 | 56.425 | ... | ... | -0.020803 |
-0.003329 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.575 | 3.150 | 57.425 | ... | ... | -0.021151 |
-0.003337 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.575 | 3.150 | 58.425 | ... | ... | -0.021499 |
-0.003345 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.575 | 3.150 | 59.425 | ... | ... | -0.021847 |
-0.003352 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.575 | 3.150 | 60.425 | ... | ... | -0.022196 |
-0.003359 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.575 | 3.150 | 61.425 | ... | ... | -0.022544 |
-0.003367 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.575 | 3.150 | 62.425 | ... | ... | -0.022892 |
-0.003374 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.575 | 3.150 | 63.425 | ... | ... | -0.02324 |
-0.003381 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.575 | 3.150 | 64.425 | ... | ... | -0.023588 |
-0.003388 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.575 | 3.150 | 65.425 | ... | ... | -0.023936 |
-0.003395 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.575 | 3.150 | 66.425 | ... | ... | -0.024284 |
-0.003403 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.575 | 3.150 | 67.425 | ... | ... | -0.024632 |
-0.00341 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.575 | 3.150 | 68.425 | ... | ... | -0.02498 |
-0.003417 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.575 | 3.150 | 69.425 | ... | ... | -0.025328 |
-0.003423 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.575 | 3.150 | 70.425 | ... | ... | -0.025676 |
-0.003429 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.575 | 3.150 | 71.425 | ... | ... | -0.026023 |
-0.003436 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.575 | 3.150 | 72.425 | ... | ... | -0.026371 |
-0.003442 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.575 | 3.150 | 73.425 | ... | ... | -0.026719 |
-0.003448 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.575 | 3.150 | 74.425 | ... | ... | -0.027067 |
-0.003455 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.575 | 3.150 | 75.425 | ... | ... | -0.027414 |
-0.003461 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.575 | 3.150 | 76.425 | ... | ... | -0.027762 |
-0.003467 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.575 | 3.150 | 77.425 | ... | ... | -0.028109 |
-0.003473 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.575 | 3.150 | 78.425 | ... | ... | -0.028457 |
-0.003479 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.575 | 3.150 | 79.425 | ... | ... | -0.028804 |
-0.003485 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.575 | 3.150 | 80.425 | ... | ... | -0.029152 |
-0.003491 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.575 | 3.150 | 81.425 | ... | ... | -0.029499 |
-0.003496 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 85.575 | 3.150 | 82.425 | ... | ... | -0.029846 |
-0.003502 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.575 | 3.150 | 83.425 | ... | ... | -0.030194 |
-0.003513 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.575 | 3.150 | 85.425 | ... | ... | -0.030888 |
-0.003524 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.575 | 3.150 | 87.425 | ... | ... | -0.031582 |
-0.003534 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.575 | 3.150 | 89.425 | ... | ... | -0.032276 |
-0.003545 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.575 | 3.150 | 91.425 | ... | ... | -0.03297 |
-0.003555 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.575 | 3.150 | 93.425 | ... | ... | -0.033664 |
-0.003566 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.575 | 3.150 | 95.425 | ... | ... | -0.034357 |
-0.003575 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.575 | 3.150 | 97.425 | ... | ... | -0.03505 |
-0.003585 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.575 | 3.150 | 99.425 | ... | ... | -0.035743 |
-0.003594 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.575 | 3.150 | 101.425 | ... | ... | -0.036436 |
-0.003602 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.575 | 3.150 | 103.425 | ... | ... | -0.037129 |
-0.003611 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.575 | 3.150 | 105.425 | ... | ... | -0.037822 |
-0.003621 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.575 | 3.150 | 107.425 | ... | ... | -0.038514 |
-0.00363 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.575 | 3.150 | 109.425 | ... | ... | -0.039206 |
-0.003638 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.575 | 3.150 | 111.425 | ... | ... | -0.039898 |
-0.003647 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.575 | 3.150 | 113.425 | ... | ... | -0.040589 |
-0.003656 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.575 | 3.150 | 115.425 | ... | ... | -0.041281 |
-0.003664 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.575 | 3.150 | 117.425 | ... | ... | -0.041972 |
-0.003672 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.575 | 3.150 | 119.425 | ... | ... | -0.042663 |
-0.003679 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.575 | 3.150 | 121.425 | ... | ... | -0.043354 |
-0.003687 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.575 | 3.150 | 123.425 | ... | ... | -0.044045 |
-0.003694 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.575 | 3.150 | 125.425 | ... | ... | -0.044736 |
-0.003702 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.575 | 3.150 | 127.425 | ... | ... | -0.045426 |
-0.003709 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.575 | 3.150 | 129.425 | ... | ... | -0.046116 |
-0.003717 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.575 | 3.150 | 131.425 | ... | ... | -0.046805 |
-0.003724 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.575 | 3.150 | 133.425 | ... | ... | -0.047495 |
-0.003731 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.575 | 3.150 | 135.425 | ... | ... | -0.048184 |
-0.003738 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.575 | 3.150 | 137.425 | ... | ... | -0.048873 |
-0.003745 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.575 | 3.150 | 139.425 | ... | ... | -0.049562 |
-0.003752 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.575 | 3.150 | 141.425 | ... | ... | -0.050251 |
-0.003758 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.575 | 3.150 | 143.425 | ... | ... | -0.050939 |
-0.003765 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.575 | 3.150 | 145.425 | ... | ... | -0.051627 |
-0.003771 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.575 | 3.150 | 147.425 | ... | ... | -0.052315 |
-0.003778 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.575 | 3.150 | 149.425 | ... | ... | -0.053003 |
-0.003784 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.575 | 3.150 | 151.425 | ... | ... | -0.053691 |
-0.003791 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.575 | 3.150 | 153.425 | ... | ... | -0.054378 |
-0.003797 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.575 | 3.150 | 155.425 | ... | ... | -0.055065 |
-0.003803 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.575 | 3.150 | 157.425 | ... | ... | -0.055752 |
-0.00381 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.575 | 3.150 | 159.425 | ... | ... | -0.056439 |
-0.003816 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.575 | 3.150 | 161.425 | ... | ... | -0.057125 |
-0.003821 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.575 | 3.150 | 163.425 | ... | ... | -0.057811 |
-0.003827 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.575 | 3.150 | 165.425 | ... | ... | -0.058497 |
-0.003832 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 170.575 | 3.150 | 167.425 | ... | ... | -0.059183 |
-0.003838 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 172.575 | 3.150 | 169.425 | ... | ... | -0.059868 |
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.