Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.066241 | ... | ... | 133.600 | -0.275 | 133.325 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.015541 |
-0.06528 | ... | ... | 131.600 | -0.275 | 131.325 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.015513 |
-0.064317 | ... | ... | 129.600 | -0.275 | 129.325 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.015484 |
-0.063351 | ... | ... | 127.600 | -0.275 | 127.325 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.015455 |
-0.062384 | ... | ... | 125.600 | -0.275 | 125.325 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.015426 |
-0.061415 | ... | ... | 123.600 | -0.275 | 123.325 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.015396 |
-0.060444 | ... | ... | 121.600 | -0.275 | 121.325 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.015366 |
-0.059471 | ... | ... | 119.600 | -0.275 | 119.325 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.015334 |
-0.058496 | ... | ... | 117.600 | -0.275 | 117.325 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.015301 |
-0.057519 | ... | ... | 115.600 | -0.275 | 115.325 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.015268 |
-0.05654 | ... | ... | 113.600 | -0.275 | 113.325 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.015234 |
-0.055559 | ... | ... | 111.600 | -0.275 | 111.325 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.015199 |
-0.054578 | ... | ... | 109.600 | -0.275 | 109.325 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.015165 |
-0.053596 | ... | ... | 107.600 | -0.275 | 107.325 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.015129 |
-0.052612 | ... | ... | 105.600 | -0.275 | 105.325 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.015093 |
-0.051628 | ... | ... | 103.600 | -0.275 | 103.325 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.015054 |
-0.050642 | ... | ... | 101.600 | -0.275 | 101.325 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.015015 |
-0.049655 | ... | ... | 99.600 | -0.275 | 99.325 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.014975 |
-0.048668 | ... | ... | 97.600 | -0.275 | 97.325 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.014935 |
-0.047679 | ... | ... | 95.600 | -0.275 | 95.325 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.014895 |
-0.04669 | ... | ... | 93.600 | -0.275 | 93.325 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.014854 |
-0.045699 | ... | ... | 91.600 | -0.275 | 91.325 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.014812 |
-0.044708 | ... | ... | 89.600 | -0.275 | 89.325 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.014767 |
-0.043716 | ... | ... | 87.600 | -0.275 | 87.325 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.014721 |
-0.042723 | ... | ... | 85.600 | -0.275 | 85.325 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.014675 |
-0.041729 | ... | ... | 83.600 | -0.275 | 83.325 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.014628 |
-0.040735 | ... | ... | 81.600 | -0.275 | 81.325 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.01458 |
-0.040238 | ... | ... | 80.600 | -0.275 | 80.325 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.014555 |
-0.03974 | ... | ... | 79.600 | -0.275 | 79.325 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.014531 |
-0.039243 | ... | ... | 78.600 | -0.275 | 78.325 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.014504 |
-0.038745 | ... | ... | 77.600 | -0.275 | 77.325 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.014478 |
-0.038246 | ... | ... | 76.600 | -0.275 | 76.325 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.014451 |
-0.037748 | ... | ... | 75.600 | -0.275 | 75.325 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.014423 |
-0.037249 | ... | ... | 74.600 | -0.275 | 74.325 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.014396 |
-0.036751 | ... | ... | 73.600 | -0.275 | 73.325 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.014368 |
-0.036252 | ... | ... | 72.600 | -0.275 | 72.325 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.014341 |
-0.035754 | ... | ... | 71.600 | -0.275 | 71.325 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.014314 |
-0.035255 | ... | ... | 70.600 | -0.275 | 70.325 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.014287 |
-0.034756 | ... | ... | 69.600 | -0.275 | 69.325 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.014259 |
-0.034257 | ... | ... | 68.600 | -0.275 | 68.325 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.014231 |
-0.033757 | ... | ... | 67.600 | -0.275 | 67.325 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.014201 |
-0.033258 | ... | ... | 66.600 | -0.275 | 66.325 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.01417 |
-0.032759 | ... | ... | 65.600 | -0.275 | 65.325 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.014139 |
-0.032259 | ... | ... | 64.600 | -0.275 | 64.325 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.014107 |
-0.031759 | ... | ... | 63.600 | -0.275 | 63.325 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.014075 |
-0.03126 | ... | ... | 62.600 | -0.275 | 62.325 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.014043 |
-0.03076 | ... | ... | 61.600 | -0.275 | 61.325 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.01401 |
-0.03026 | ... | ... | 60.600 | -0.275 | 60.325 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.013977 |
-0.02976 | ... | ... | 59.600 | -0.275 | 59.325 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.013944 |
-0.02926 | ... | ... | 58.600 | -0.275 | 58.325 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.01391 |
-0.028759 | ... | ... | 57.600 | -0.275 | 57.325 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.013874 |
-0.028259 | ... | ... | 56.600 | -0.275 | 56.325 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.013838 |
-0.027759 | ... | ... | 55.600 | -0.275 | 55.325 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.013802 |
-0.027258 | ... | ... | 54.600 | -0.275 | 54.325 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.013765 |
-0.026758 | ... | ... | 53.600 | -0.275 | 53.325 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.013728 |
-0.026257 | ... | ... | 52.600 | -0.275 | 52.325 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.013691 |
-0.025756 | ... | ... | 51.600 | -0.275 | 51.325 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.013653 |
-0.025255 | ... | ... | 50.600 | -0.275 | 50.325 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.013614 |
-0.024755 | ... | ... | 49.600 | -0.275 | 49.325 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.013574 |
-0.024254 | ... | ... | 48.600 | -0.275 | 48.325 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.013531 |
-0.023753 | ... | ... | 47.600 | -0.275 | 47.325 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.013487 |
-0.023252 | ... | ... | 46.600 | -0.275 | 46.325 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.013443 |
-0.022751 | ... | ... | 45.600 | -0.275 | 45.325 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.013399 |
-0.022249 | ... | ... | 44.600 | -0.275 | 44.325 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.013356 |
-0.021748 | ... | ... | 43.600 | -0.275 | 43.325 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.013312 |
-0.021247 | ... | ... | 42.600 | -0.275 | 42.325 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.013267 |
-0.020746 | ... | ... | 41.600 | -0.275 | 41.325 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.013218 |
-0.020244 | ... | ... | 40.600 | -0.275 | 40.325 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.013167 |
-0.019743 | ... | ... | 39.600 | -0.275 | 39.325 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.013116 |
-0.019241 | ... | ... | 38.600 | -0.275 | 38.325 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.013063 |
-0.01874 | ... | ... | 37.600 | -0.275 | 37.325 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.01301 |
-0.018238 | ... | ... | 36.600 | -0.275 | 36.325 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.012958 |
-0.017736 | ... | ... | 35.600 | -0.275 | 35.325 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.012903 |
-0.017235 | ... | ... | 34.600 | -0.275 | 34.325 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.012845 |
-0.016733 | ... | ... | 33.600 | -0.275 | 33.325 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.012785 |
-0.016231 | ... | ... | 32.600 | -0.275 | 32.325 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.012724 |
-0.015729 | ... | ... | 31.600 | -0.275 | 31.325 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012662 |
-0.015228 | ... | ... | 30.600 | -0.275 | 30.325 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.012597 |
-0.014726 | ... | ... | 29.600 | -0.275 | 29.325 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.01253 |
-0.014225 | ... | ... | 28.600 | -0.275 | 28.325 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.012461 |
-0.013723 | ... | ... | 27.600 | -0.275 | 27.325 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.012391 |
-0.013221 | ... | ... | 26.600 | -0.275 | 26.325 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.012317 |
-0.012719 | ... | ... | 25.600 | -0.275 | 25.325 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.01224 |
-0.012217 | ... | ... | 24.600 | -0.275 | 24.325 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.012159 |
-0.011715 | ... | ... | 23.600 | -0.275 | 23.325 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.012077 |
-0.011213 | ... | ... | 22.600 | -0.275 | 22.325 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.011993 |
-0.010711 | ... | ... | 21.600 | -0.275 | 21.325 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.011902 |
-0.010209 | ... | ... | 20.600 | -0.275 | 20.325 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.011804 |
-0.009707 | ... | ... | 19.600 | -0.275 | 19.325 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.011708 |
-0.009205 | ... | ... | 18.600 | -0.275 | 18.325 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.011607 |
-0.008702 | ... | ... | 17.600 | -0.275 | 17.325 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.011492 |
-0.0082 | ... | ... | 16.600 | -0.275 | 16.325 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.011378 |
-0.007698 | ... | ... | 15.600 | -0.275 | 15.325 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.011259 |
-0.007447 | ... | ... | 15.100 | -0.275 | 14.825 | 226500 | 0.013 | 0 | 0.013 | ... | ... | -0.011191 |
-0.007196 | ... | ... | 14.600 | -0.275 | 14.325 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.011122 |
-0.006945 | ... | ... | 14.100 | -0.275 | 13.825 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.011056 |
-0.006693 | ... | ... | 13.600 | -0.275 | 13.325 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.010988 |
-0.006442 | ... | ... | 13.100 | -0.275 | 12.825 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.010914 |
-0.006191 | ... | ... | 12.600 | -0.275 | 12.325 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.010835 |
-0.00594 | ... | ... | 12.100 | -0.275 | 11.825 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.010754 |
-0.005689 | 11.600 | 11.600 | 11.600 | -0.275 | 11.325 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.010675 |
-0.005438 | ... | ... | 11.100 | -0.275 | 10.825 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.010589 |
-0.005187 | ... | ... | 10.600 | -0.275 | 10.325 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.010496 |
-0.004935 | ... | ... | 10.100 | -0.275 | 9.825 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.010401 |
-0.004684 | ... | ... | 9.600 | -0.275 | 9.325 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.010307 |
-0.004433 | ... | ... | 9.100 | -0.275 | 8.825 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.010199 |
-0.004182 | ... | ... | 8.600 | -0.275 | 8.325 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.010088 |
-0.003931 | ... | ... | 8.100 | -0.275 | 7.825 | 233500 | 0.013 | 0 | 0.013 | ... | ... | -0.009975 |
-0.00368 | ... | ... | 7.600 | -0.275 | 7.325 | 234000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009849 |
-0.003428 | ... | ... | 7.125 | -0.300 | 6.825 | 234500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00972 |
-0.003177 | 6.525 | 6.525 | 6.625 | -0.300 | 6.325 | 235000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.009577 |
-0.002926 | ... | ... | 6.125 | -0.300 | 5.825 | 235500 | 0.013 | -0.012 | 0.025 | 0.050 | 0.050 | -0.009425 |
-0.002675 | ... | ... | 5.625 | -0.300 | 5.325 | 236000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.01555 |
-0.016159 | ... | ... | 5.150 | -0.300 | 4.850 | 236500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.01522 |
-0.015657 | 4.500 | 4.500 | 4.675 | -0.325 | 4.350 | 237000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.014854 |
-0.01512 | ... | ... | 4.175 | -0.325 | 3.850 | 237500 | 0.050 | -0.050 | 0.100 | ... | ... | -0.024493 |
-0.024004 | ... | ... | 3.700 | -0.325 | 3.375 | 238000 | 0.075 | -0.050 | 0.125 | 0.050 | 0.050 | -0.03188 |
-0.03764 | ... | ... | 3.250 | -0.325 | 2.925 | 238500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.037501 |
-0.041531 | ... | ... | 2.800 | -0.350 | 2.450 | 239000 | 0.125 | -0.075 | 0.200 | 0.175 | 0.100 | -0.041478 |
-0.048587 | ... | ... | 2.350 | -0.350 | 2 | 239500 | 0.175 | -0.075 | 0.250 | ... | ... | -0.048602 |
-0.055926 | 2.100 | 1.800 | 1.950 | -0.375 | 1.575 | 240000 | 0.250 | -0.100 | 0.350 | 0.500 | 0.225 | -0.055972 |
-0.066968 | 1.425 | 1.425 | 1.550 | -0.325 | 1.225 | 240500 | 0.400 | -0.050 | 0.450 | 0.475 | 0.475 | -0.067016 |
-0.068752 | 1.225 | 0.900 | 1.225 | -0.350 | 0.875 | 241000 | 0.550 | -0.075 | 0.625 | 0.750 | 0.425 | -0.068774 |
-0.067945 | 0.850 | 0.850 | 0.925 | -0.325 | 0.600 | 241500 | 0.775 | -0.050 | 0.825 | 0.750 | 0.750 | -0.067933 |
-0.063362 | 0.675 | 0.475 | 0.675 | -0.275 | 0.400 | 242000 | 1.075 | 0 | 1.075 | 1.550 | 0.875 | -0.063321 |
-0.061021 | 0.425 | 0.425 | 0.500 | -0.200 | 0.300 | 242500 | 1.475 | 0.075 | 1.400 | ... | ... | -0.06097 |
-0.056151 | 0.300 | 0.200 | 0.375 | -0.150 | 0.225 | 243000 | 1.900 | 0.125 | 1.775 | 1.850 | 1.550 | -0.056115 |
-0.046154 | 0.275 | 0.275 | 0.275 | -0.125 | 0.150 | 243500 | 2.325 | 0.150 | 2.175 | ... | ... | -0.046174 |
-0.03692 | 0.150 | 0.100 | 0.200 | -0.100 | 0.100 | 244000 | 2.775 | 0.175 | 2.600 | ... | ... | -0.037042 |
-0.031483 | ... | ... | 0.150 | -0.075 | 0.075 | 244500 | 3.250 | 0.200 | 3.050 | ... | ... | -0.031726 |
-0.024249 | 0.125 | 0.050 | 0.125 | -0.075 | 0.050 | 245000 | 3.725 | 0.200 | 3.525 | ... | ... | -0.024678 |
-0.014738 | ... | ... | 0.100 | -0.075 | 0.025 | 245500 | 4.200 | 0.200 | 4 | ... | ... | -0.0155 |
-0.015114 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 246000 | 4.700 | 0.225 | 4.475 | 4.650 | 4.375 | -0.016012 |
-0.015453 | ... | ... | 0.050 | -0.025 | 0.025 | 246500 | 5.200 | 0.250 | 4.950 | ... | ... | -0.016491 |
-0.015766 | ... | ... | 0.050 | -0.025 | 0.025 | 247000 | 5.675 | 0.225 | 5.450 | 6 | 5.500 | -0.002851 |
-0.009531 | ... | ... | 0.025 | -0.012 | 0.013 | 247500 | 6.175 | 0.250 | 5.925 | ... | ... | -0.003102 |
-0.009679 | ... | ... | 0.025 | -0.012 | 0.013 | 248000 | 6.675 | 0.250 | 6.425 | 7.050 | 6.425 | -0.003353 |
-0.009809 | ... | ... | 0.025 | -0.012 | 0.013 | 248500 | 7.175 | 0.250 | 6.925 | ... | ... | -0.003604 |
-0.009938 | ... | ... | 0.025 | -0.012 | 0.013 | 249000 | 7.675 | 0.275 | 7.400 | ... | ... | -0.003855 |
-0.010056 | ... | ... | 0.013 | 0 | 0.013 | 249500 | 8.175 | 0.275 | 7.900 | ... | ... | -0.004107 |
-0.010166 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 8.675 | 0.275 | 8.400 | 8.400 | 8.400 | -0.004358 |
-0.010275 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 9.175 | 0.275 | 8.900 | ... | ... | -0.004609 |
-0.010374 | ... | ... | 0.013 | 0 | 0.013 | 251000 | 9.675 | 0.275 | 9.400 | ... | ... | -0.00486 |
-0.010467 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 10.175 | 0.275 | 9.900 | ... | ... | -0.005111 |
-0.010562 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 10.675 | 0.275 | 10.400 | 10.875 | 10.850 | -0.005362 |
-0.010651 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 11.175 | 0.275 | 10.900 | ... | ... | -0.005613 |
-0.01073 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 11.675 | 0.275 | 11.400 | ... | ... | -0.005865 |
-0.01081 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 12.175 | 0.275 | 11.900 | ... | ... | -0.006116 |
-0.010891 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 254000 | 12.675 | 0.275 | 12.400 | ... | ... | -0.006367 |
-0.010967 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 13.175 | 0.275 | 12.900 | ... | ... | -0.006618 |
-0.011036 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 13.675 | 0.275 | 13.400 | ... | ... | -0.006869 |
-0.011102 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 14.175 | 0.275 | 13.900 | ... | ... | -0.00712 |
-0.011171 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 14.675 | 0.275 | 14.400 | ... | ... | -0.007371 |
-0.011239 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 15.175 | 0.275 | 14.900 | ... | ... | -0.007623 |
-0.011303 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 15.675 | 0.275 | 15.400 | ... | ... | -0.007874 |
-0.011361 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 16.175 | 0.275 | 15.900 | ... | ... | -0.008125 |
-0.011418 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 16.675 | 0.275 | 16.400 | ... | ... | -0.008376 |
-0.011475 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 17.175 | 0.275 | 16.900 | ... | ... | -0.008627 |
-0.011533 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 17.675 | 0.275 | 17.400 | ... | ... | -0.008878 |
-0.011644 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 18.675 | 0.275 | 18.400 | ... | ... | -0.00938 |
-0.011742 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 19.675 | 0.275 | 19.400 | ... | ... | -0.009883 |
-0.011838 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 20.675 | 0.275 | 20.400 | ... | ... | -0.010385 |
-0.011936 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 21.675 | 0.275 | 21.400 | ... | ... | -0.010887 |
-0.012023 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 22.675 | 0.275 | 22.400 | ... | ... | -0.011389 |
-0.012106 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 23.675 | 0.275 | 23.400 | ... | ... | -0.011891 |
-0.012186 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 24.675 | 0.275 | 24.400 | ... | ... | -0.012393 |
-0.012269 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 25.675 | 0.275 | 25.400 | ... | ... | -0.012896 |
-0.012344 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 26.675 | 0.275 | 26.400 | ... | ... | -0.013398 |
-0.012416 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 27.675 | 0.275 | 27.400 | ... | ... | -0.0139 |
-0.012486 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 28.675 | 0.275 | 28.400 | ... | ... | -0.014402 |
-0.012553 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 29.675 | 0.275 | 29.400 | ... | ... | -0.014904 |
-0.012622 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 30.675 | 0.275 | 30.400 | ... | ... | -0.015406 |
-0.012685 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 31.675 | 0.275 | 31.400 | ... | ... | -0.015907 |
-0.012747 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 32.675 | 0.275 | 32.400 | ... | ... | -0.016409 |
-0.012807 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 33.675 | 0.275 | 33.400 | ... | ... | -0.01691 |
-0.012865 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 34.675 | 0.275 | 34.400 | ... | ... | -0.017412 |
-0.012923 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 35.675 | 0.275 | 35.400 | ... | ... | -0.017914 |
-0.012977 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.675 | 0.275 | 36.400 | ... | ... | -0.018416 |
-0.013031 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.675 | 0.275 | 37.400 | ... | ... | -0.018918 |
-0.013084 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.675 | 0.275 | 38.400 | ... | ... | -0.019419 |
-0.013135 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.675 | 0.275 | 39.400 | ... | ... | -0.019921 |
-0.013186 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.675 | 0.275 | 40.400 | ... | ... | -0.020423 |
-0.013236 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.675 | 0.275 | 41.400 | ... | ... | -0.020925 |
-0.013284 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.675 | 0.275 | 42.400 | ... | ... | -0.021426 |
-0.013329 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.675 | 0.275 | 43.400 | ... | ... | -0.021928 |
-0.013372 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.675 | 0.275 | 44.400 | ... | ... | -0.02243 |
-0.013417 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.675 | 0.275 | 45.400 | ... | ... | -0.022931 |
-0.013461 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.675 | 0.275 | 46.400 | ... | ... | -0.023433 |
-0.013505 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.675 | 0.275 | 47.400 | ... | ... | -0.023934 |
-0.013548 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.675 | 0.275 | 48.400 | ... | ... | -0.024436 |
-0.01359 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.675 | 0.275 | 49.400 | ... | ... | -0.024937 |
-0.013632 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.675 | 0.275 | 50.400 | ... | ... | -0.025439 |
-0.01367 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.675 | 0.275 | 51.400 | ... | ... | -0.02594 |
-0.013707 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.675 | 0.275 | 52.400 | ... | ... | -0.026442 |
-0.013744 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.675 | 0.275 | 53.400 | ... | ... | -0.026943 |
-0.013779 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.675 | 0.275 | 54.400 | ... | ... | -0.027444 |
-0.013817 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.675 | 0.275 | 55.400 | ... | ... | -0.027946 |
-0.013854 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.675 | 0.275 | 56.400 | ... | ... | -0.028447 |
-0.013891 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.675 | 0.275 | 57.400 | ... | ... | -0.028948 |
-0.013927 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.675 | 0.275 | 58.400 | ... | ... | -0.029449 |
-0.013963 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.675 | 0.275 | 59.400 | ... | ... | -0.029951 |
-0.013997 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.675 | 0.275 | 60.400 | ... | ... | -0.030452 |
-0.014029 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.675 | 0.275 | 61.400 | ... | ... | -0.030953 |
-0.014061 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.675 | 0.275 | 62.400 | ... | ... | -0.031454 |
-0.014092 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.675 | 0.275 | 63.400 | ... | ... | -0.031955 |
-0.014123 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.675 | 0.275 | 64.400 | ... | ... | -0.032456 |
-0.014153 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.675 | 0.275 | 65.400 | ... | ... | -0.032957 |
-0.014183 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.675 | 0.275 | 66.400 | ... | ... | -0.033458 |
-0.014213 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.675 | 0.275 | 67.400 | ... | ... | -0.033959 |
-0.014244 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.675 | 0.275 | 68.400 | ... | ... | -0.03446 |
-0.014275 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.675 | 0.275 | 69.400 | ... | ... | -0.034961 |
-0.014306 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.675 | 0.275 | 70.400 | ... | ... | -0.035461 |
-0.014335 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.675 | 0.275 | 71.400 | ... | ... | -0.035962 |
-0.014363 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.675 | 0.275 | 72.400 | ... | ... | -0.036463 |
-0.01439 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.675 | 0.275 | 73.400 | ... | ... | -0.036964 |
-0.014417 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.675 | 0.275 | 74.400 | ... | ... | -0.037464 |
-0.014444 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.675 | 0.275 | 75.400 | ... | ... | -0.037965 |
-0.01447 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.675 | 0.275 | 76.400 | ... | ... | -0.038465 |
-0.014497 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.675 | 0.275 | 77.400 | ... | ... | -0.038966 |
-0.014523 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.675 | 0.275 | 78.400 | ... | ... | -0.039466 |
-0.014548 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.675 | 0.275 | 79.400 | ... | ... | -0.039967 |
-0.014574 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.675 | 0.275 | 80.400 | ... | ... | -0.040467 |
-0.014599 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.675 | 0.275 | 81.400 | ... | ... | -0.040968 |
-0.014624 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.675 | 0.275 | 82.400 | ... | ... | -0.041468 |
-0.014649 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.675 | 0.275 | 83.400 | ... | ... | -0.041968 |
-0.014673 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.675 | 0.275 | 84.400 | ... | ... | -0.042469 |
-0.01472 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.675 | 0.275 | 86.400 | ... | ... | -0.043469 |
-0.014767 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.675 | 0.275 | 88.400 | ... | ... | -0.044469 |
-0.014812 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.675 | 0.275 | 90.400 | ... | ... | -0.045469 |
-0.014857 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.675 | 0.275 | 92.400 | ... | ... | -0.046469 |
-0.014902 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.675 | 0.275 | 94.400 | ... | ... | -0.047469 |
-0.014945 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.675 | 0.275 | 96.400 | ... | ... | -0.048468 |
-0.014988 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.675 | 0.275 | 98.400 | ... | ... | -0.049468 |
-0.015029 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.675 | 0.275 | 100.400 | ... | ... | -0.050467 |
-0.015068 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.675 | 0.275 | 102.400 | ... | ... | -0.051466 |
-0.015106 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.675 | 0.275 | 104.400 | ... | ... | -0.052465 |
-0.015143 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.675 | 0.275 | 106.400 | ... | ... | -0.053464 |
-0.015181 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.675 | 0.275 | 108.400 | ... | ... | -0.054462 |
-0.015219 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.675 | 0.275 | 110.400 | ... | ... | -0.055461 |
-0.015257 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.675 | 0.275 | 112.400 | ... | ... | -0.05646 |
-0.015295 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.675 | 0.275 | 114.400 | ... | ... | -0.057457 |
-0.015332 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.675 | 0.275 | 116.400 | ... | ... | -0.058455 |
-0.015367 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.675 | 0.275 | 118.400 | ... | ... | -0.059453 |
-0.0154 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.675 | 0.275 | 120.400 | ... | ... | -0.06045 |
-0.015433 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.675 | 0.275 | 122.400 | ... | ... | -0.061447 |
-0.015465 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.675 | 0.275 | 124.400 | ... | ... | -0.062444 |
-0.015497 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.675 | 0.275 | 126.400 | ... | ... | -0.063441 |
-0.015529 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.675 | 0.275 | 128.400 | ... | ... | -0.064437 |
-0.01556 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.675 | 0.275 | 130.400 | ... | ... | -0.065434 |
-0.015591 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.675 | 0.275 | 132.400 | ... | ... | -0.06643 |
-0.015622 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.675 | 0.275 | 134.400 | ... | ... | -0.067426 |
-0.015653 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.675 | 0.275 | 136.400 | ... | ... | -0.068421 |
-0.015684 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.675 | 0.275 | 138.400 | ... | ... | -0.069417 |
-0.015713 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.675 | 0.275 | 140.400 | ... | ... | -0.070412 |
-0.015741 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.675 | 0.275 | 142.400 | ... | ... | -0.071407 |
-0.01577 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.675 | 0.275 | 144.400 | ... | ... | -0.072402 |
-0.015798 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.675 | 0.275 | 146.400 | ... | ... | -0.073397 |
-0.015825 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.675 | 0.275 | 148.400 | ... | ... | -0.074392 |
-0.015853 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.675 | 0.275 | 150.400 | ... | ... | -0.075386 |
-0.01588 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.675 | 0.275 | 152.400 | ... | ... | -0.07638 |
-0.015907 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.675 | 0.275 | 154.400 | ... | ... | -0.077374 |
-0.015934 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.675 | 0.275 | 156.400 | ... | ... | -0.078368 |
-0.01596 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.675 | 0.275 | 158.400 | ... | ... | -0.079361 |
-0.015986 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.675 | 0.275 | 160.400 | ... | ... | -0.080355 |
-0.016012 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.675 | 0.275 | 162.400 | ... | ... | -0.081348 |
-0.016037 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.675 | 0.275 | 164.400 | ... | ... | -0.082341 |
-0.016061 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.675 | 0.275 | 166.400 | ... | ... | -0.083334 |
-0.016084 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.675 | 0.275 | 168.400 | ... | ... | -0.084326 |
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.