Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.048017 | ... | ... | 133.300 | -1.900 | 131.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00456 |
-0.047319 | ... | ... | 131.300 | -1.900 | 129.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004552 |
-0.046619 | ... | ... | 129.300 | -1.900 | 127.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
-0.045917 | ... | ... | 127.300 | -1.900 | 125.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
-0.045212 | ... | ... | 125.300 | -1.900 | 123.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004526 |
-0.044506 | ... | ... | 123.300 | -1.900 | 121.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004517 |
-0.043798 | ... | ... | 121.300 | -1.900 | 119.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004508 |
-0.043088 | ... | ... | 119.300 | -1.900 | 117.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
-0.042377 | ... | ... | 117.300 | -1.900 | 115.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004489 |
-0.041664 | ... | ... | 115.300 | -1.900 | 113.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004479 |
-0.040949 | ... | ... | 113.300 | -1.900 | 111.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
-0.040233 | ... | ... | 111.300 | -1.900 | 109.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
-0.039515 | ... | ... | 109.300 | -1.900 | 107.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004448 |
-0.038795 | ... | ... | 107.300 | -1.900 | 105.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
-0.038075 | ... | ... | 105.300 | -1.900 | 103.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
-0.037353 | ... | ... | 103.300 | -1.900 | 101.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
-0.03663 | ... | ... | 101.300 | -1.900 | 99.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
-0.035906 | ... | ... | 99.300 | -1.900 | 97.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
-0.035181 | ... | ... | 97.300 | -1.900 | 95.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
-0.034455 | ... | ... | 95.300 | -1.900 | 93.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
-0.033728 | ... | ... | 93.300 | -1.900 | 91.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
-0.033 | ... | ... | 91.300 | -1.900 | 89.400 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
-0.032272 | ... | ... | 89.300 | -1.900 | 87.400 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
-0.031542 | ... | ... | 87.300 | -1.900 | 85.400 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
-0.030812 | ... | ... | 85.300 | -1.900 | 83.400 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
-0.030081 | ... | ... | 83.300 | -1.900 | 81.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
-0.02935 | ... | ... | 81.300 | -1.900 | 79.400 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
-0.028617 | ... | ... | 79.300 | -1.900 | 77.400 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
-0.027885 | ... | ... | 77.300 | -1.900 | 75.400 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00424 |
-0.027151 | ... | ... | 75.300 | -1.900 | 73.400 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004224 |
-0.026416 | ... | ... | 73.300 | -1.900 | 71.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004208 |
-0.025681 | ... | ... | 71.300 | -1.900 | 69.400 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004192 |
-0.024946 | ... | ... | 69.300 | -1.900 | 67.400 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004175 |
-0.02421 | ... | ... | 67.300 | -1.900 | 65.400 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
-0.023842 | ... | ... | 66.300 | -1.900 | 64.400 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
-0.023473 | ... | ... | 65.300 | -1.900 | 63.400 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004138 |
-0.023105 | ... | ... | 64.300 | -1.900 | 62.400 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
-0.022736 | ... | ... | 63.300 | -1.900 | 61.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004119 |
-0.022368 | ... | ... | 62.300 | -1.900 | 60.400 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004109 |
-0.021999 | ... | ... | 61.300 | -1.900 | 59.400 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
-0.02163 | ... | ... | 60.300 | -1.900 | 58.400 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.00409 |
-0.021262 | ... | ... | 59.300 | -1.900 | 57.400 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
-0.020893 | ... | ... | 58.300 | -1.900 | 56.400 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004068 |
-0.020524 | ... | ... | 57.300 | -1.900 | 55.400 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.004058 |
-0.020155 | ... | ... | 56.300 | -1.900 | 54.400 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004047 |
-0.019786 | ... | ... | 55.300 | -1.900 | 53.400 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
-0.019416 | ... | ... | 54.300 | -1.900 | 52.400 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004025 |
-0.019047 | ... | ... | 53.300 | -1.900 | 51.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
-0.018678 | ... | ... | 52.300 | -1.900 | 50.400 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004003 |
-0.018308 | ... | ... | 51.300 | -1.900 | 49.400 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.003991 |
-0.017939 | ... | ... | 50.300 | -1.900 | 48.400 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.003978 |
-0.017569 | ... | ... | 49.300 | -1.900 | 47.400 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.003965 |
-0.0172 | ... | ... | 48.300 | -1.900 | 46.400 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
-0.01683 | ... | ... | 47.300 | -1.900 | 45.400 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
-0.01646 | ... | ... | 46.300 | -1.900 | 44.400 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
-0.01609 | ... | ... | 45.300 | -1.900 | 43.400 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
-0.01572 | ... | ... | 44.300 | -1.900 | 42.400 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.003901 |
-0.01535 | ... | ... | 43.300 | -1.900 | 41.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
-0.01498 | ... | ... | 42.300 | -1.900 | 40.400 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.003871 |
-0.01461 | ... | ... | 41.300 | -1.900 | 39.400 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
-0.01424 | ... | ... | 40.300 | -1.900 | 38.400 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
-0.01387 | ... | ... | 39.300 | -1.900 | 37.400 | 204000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003825 |
-0.0135 | ... | ... | 38.300 | -1.900 | 36.400 | 205000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00381 |
-0.013129 | ... | ... | 37.300 | -1.900 | 35.400 | 206000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003794 |
-0.012759 | ... | ... | 36.300 | -1.900 | 34.400 | 207000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003777 |
-0.012389 | ... | ... | 35.300 | -1.900 | 33.400 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.006499 |
-0.012018 | ... | ... | 34.300 | -1.900 | 32.400 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.006465 |
-0.011648 | ... | ... | 33.300 | -1.900 | 31.400 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.00643 |
-0.011277 | ... | ... | 32.300 | -1.900 | 30.400 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.006395 |
-0.010906 | ... | ... | 31.300 | -1.900 | 29.400 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.006358 |
-0.010535 | ... | ... | 30.300 | -1.900 | 28.400 | 213000 | 0.025 | 0 | 0.025 | ... | ... | -0.006321 |
-0.010165 | ... | ... | 29.300 | -1.900 | 27.400 | 214000 | 0.025 | 0 | 0.025 | ... | ... | -0.006281 |
-0.009794 | ... | ... | 28.300 | -1.900 | 26.400 | 215000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006241 |
-0.009423 | ... | ... | 27.300 | -1.900 | 25.400 | 216000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.006199 |
-0.009052 | ... | ... | 26.325 | -1.925 | 24.400 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.010829 |
-0.012681 | ... | ... | 25.325 | -1.900 | 23.425 | 218000 | 0.050 | 0 | 0.050 | ... | ... | -0.010742 |
-0.012303 | ... | ... | 24.325 | -1.900 | 22.425 | 219000 | 0.050 | 0 | 0.050 | ... | ... | -0.010651 |
-0.011924 | ... | ... | 23.325 | -1.900 | 21.425 | 220000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010556 |
-0.015204 | ... | ... | 22.350 | -1.900 | 20.450 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.01444 |
-0.014804 | ... | ... | 21.350 | -1.900 | 19.450 | 222000 | 0.075 | 0 | 0.075 | ... | ... | -0.014288 |
-0.014402 | ... | ... | 20.350 | -1.900 | 18.450 | 223000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014128 |
-0.017345 | ... | ... | 19.375 | -1.900 | 17.475 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.017479 |
-0.016906 | ... | ... | 18.375 | -1.900 | 16.475 | 225000 | 0.100 | 0 | 0.100 | ... | ... | -0.017249 |
-0.01646 | ... | ... | 17.400 | -1.925 | 15.475 | 226000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017006 |
-0.019055 | ... | ... | 16.400 | -1.900 | 14.500 | 227000 | 0.125 | 0 | 0.125 | 0.100 | 0.100 | -0.019874 |
-0.021396 | ... | ... | 15.425 | -1.900 | 13.525 | 228000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.022431 |
-0.023494 | ... | ... | 14.450 | -1.900 | 12.550 | 229000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | -0.022007 |
-0.023175 | ... | ... | 13.950 | -1.900 | 12.050 | 229500 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.024444 |
-0.025351 | ... | ... | 13.475 | -1.900 | 11.575 | 230000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.026693 |
-0.024988 | ... | ... | 13 | -1.925 | 11.075 | 230500 | 0.200 | -0.025 | 0.225 | ... | ... | -0.026382 |
-0.026964 | ... | ... | 12.500 | -1.900 | 10.600 | 231000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | -0.028409 |
-0.028784 | ... | ... | 12.025 | -1.900 | 10.125 | 231500 | 0.250 | 0 | 0.250 | ... | ... | -0.030268 |
-0.030453 | ... | ... | 11.550 | -1.900 | 9.650 | 232000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | -0.031966 |
-0.031974 | ... | ... | 11.075 | -1.900 | 9.175 | 232500 | 0.300 | 0 | 0.300 | ... | ... | -0.033507 |
-0.035238 | ... | ... | 10.600 | -1.875 | 8.725 | 233000 | 0.325 | 0 | 0.325 | 0.325 | 0.325 | -0.034891 |
-0.036382 | ... | ... | 10.125 | -1.875 | 8.250 | 233500 | 0.375 | 0.025 | 0.350 | ... | ... | -0.037919 |
-0.039072 | ... | ... | 9.650 | -1.850 | 7.800 | 234000 | 0.400 | 0.025 | 0.375 | 0.450 | 0.425 | -0.038911 |
-0.041434 | ... | ... | 9.175 | -1.825 | 7.350 | 234500 | 0.450 | 0.050 | 0.400 | ... | ... | -0.041354 |
-0.043477 | ... | ... | 8.725 | -1.825 | 6.900 | 235000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.043463 |
-0.045204 | ... | ... | 8.275 | -1.825 | 6.450 | 235500 | 0.575 | 0.100 | 0.475 | ... | ... | -0.046641 |
-0.047923 | ... | ... | 7.825 | -1.800 | 6.025 | 236000 | 0.625 | 0.100 | 0.525 | ... | ... | -0.04801 |
-0.050158 | ... | ... | 7.375 | -1.775 | 5.600 | 236500 | 0.700 | 0.100 | 0.600 | ... | ... | -0.05028 |
-0.051912 | ... | ... | 6.925 | -1.750 | 5.175 | 237000 | 0.800 | 0.150 | 0.650 | 0.925 | 0.925 | -0.053191 |
-0.054248 | ... | ... | 6.500 | -1.725 | 4.775 | 237500 | 0.900 | 0.175 | 0.725 | ... | ... | -0.055463 |
-0.056938 | ... | ... | 6.100 | -1.700 | 4.400 | 238000 | 1 | 0.200 | 0.800 | 1.100 | 0.975 | -0.057101 |
-0.058871 | ... | ... | 5.675 | -1.650 | 4.025 | 238500 | 1.125 | 0.225 | 0.900 | ... | ... | -0.059029 |
-0.060053 | ... | ... | 5.300 | -1.650 | 3.650 | 239000 | 1.275 | 0.275 | 1 | 1.400 | 1.400 | -0.06106 |
-0.062104 | 3.500 | 3.500 | 4.900 | -1.575 | 3.325 | 239500 | 1.425 | 0.300 | 1.125 | ... | ... | -0.062227 |
-0.063211 | ... | ... | 4.525 | -1.525 | 3 | 240000 | 1.600 | 0.350 | 1.250 | 1.825 | 1.300 | -0.063307 |
-0.063372 | ... | ... | 4.175 | -1.500 | 2.675 | 240500 | 1.775 | 0.400 | 1.375 | ... | ... | -0.063436 |
-0.064029 | 2.550 | 2.550 | 3.825 | -1.425 | 2.400 | 241000 | 2 | 0.475 | 1.525 | 2.200 | 1.625 | -0.064058 |
-0.063633 | ... | ... | 3.500 | -1.375 | 2.125 | 241500 | 2.225 | 0.525 | 1.700 | ... | ... | -0.063626 |
-0.062899 | 2.350 | 1.725 | 3.175 | -1.300 | 1.875 | 242000 | 2.475 | 0.600 | 1.875 | 2.250 | 2.250 | -0.062856 |
-0.061825 | ... | ... | 2.875 | -1.225 | 1.650 | 242500 | 2.750 | 0.675 | 2.075 | ... | ... | -0.061748 |
-0.06045 | ... | ... | 2.600 | -1.150 | 1.450 | 243000 | 3.050 | 0.750 | 2.300 | 3.300 | 3.300 | -0.060343 |
-0.058851 | ... | ... | 2.350 | -1.075 | 1.275 | 243500 | 3.375 | 0.850 | 2.525 | ... | ... | -0.058721 |
-0.056249 | 2 | 1.075 | 2.100 | -1 | 1.100 | 244000 | 3.700 | 0.900 | 2.800 | 4 | 3.600 | -0.056103 |
-0.054531 | ... | ... | 1.850 | -0.875 | 0.975 | 244500 | 4.050 | 1 | 3.050 | ... | ... | -0.053408 |
-0.052003 | 1.100 | 0.775 | 1.650 | -0.800 | 0.850 | 245000 | 4.425 | 1.075 | 3.350 | 4.150 | 4.025 | -0.050806 |
-0.048636 | 0.850 | 0.825 | 1.450 | -0.725 | 0.725 | 245500 | 4.825 | 1.175 | 3.650 | ... | ... | -0.048502 |
-0.045617 | 0.850 | 0.625 | 1.275 | -0.650 | 0.625 | 246000 | 5.225 | 1.250 | 3.975 | ... | ... | -0.045513 |
-0.043209 | 0.700 | 0.575 | 1.125 | -0.575 | 0.550 | 246500 | 5.650 | 1.325 | 4.325 | ... | ... | -0.043142 |
-0.040246 | ... | ... | 1 | -0.525 | 0.475 | 247000 | 6.075 | 1.400 | 4.675 | ... | ... | -0.040235 |
-0.038275 | ... | ... | 0.875 | -0.450 | 0.425 | 247500 | 6.525 | 1.475 | 5.050 | ... | ... | -0.038323 |
-0.035936 | 0.550 | 0.400 | 0.775 | -0.400 | 0.375 | 248000 | 6.975 | 1.525 | 5.450 | 6.900 | 6.250 | -0.036062 |
-0.034998 | 0.350 | 0.350 | 0.675 | -0.325 | 0.350 | 248500 | 7.425 | 1.575 | 5.850 | ... | ... | -0.033441 |
-0.032021 | ... | ... | 0.600 | -0.300 | 0.300 | 249000 | 7.900 | 1.625 | 6.275 | ... | ... | -0.032326 |
-0.030652 | 0.325 | 0.325 | 0.525 | -0.250 | 0.275 | 249500 | 8.350 | 1.650 | 6.700 | ... | ... | -0.029078 |
-0.029112 | 0.300 | 0.300 | 0.475 | -0.225 | 0.250 | 250000 | 8.825 | 1.675 | 7.150 | 8.100 | 8.100 | -0.027549 |
-0.027399 | ... | ... | 0.400 | -0.175 | 0.225 | 250500 | 9.300 | 1.700 | 7.600 | ... | ... | -0.025856 |
-0.025509 | ... | ... | 0.375 | -0.175 | 0.200 | 251000 | 9.800 | 1.750 | 8.050 | ... | ... | -0.026293 |
-0.025856 | ... | ... | 0.325 | -0.125 | 0.200 | 251500 | 10.275 | 1.775 | 8.500 | ... | ... | -0.024387 |
-0.023729 | 0.225 | 0.225 | 0.300 | -0.125 | 0.175 | 252000 | 10.750 | 1.775 | 8.975 | ... | ... | -0.022311 |
-0.021406 | ... | ... | 0.275 | -0.125 | 0.150 | 252500 | 11.250 | 1.800 | 9.450 | ... | ... | -0.02265 |
-0.021644 | ... | ... | 0.250 | -0.100 | 0.150 | 253000 | 11.725 | 1.800 | 9.925 | ... | ... | -0.020357 |
-0.019063 | ... | ... | 0.225 | -0.100 | 0.125 | 253500 | 12.225 | 1.825 | 10.400 | ... | ... | -0.020652 |
-0.019251 | 0.200 | 0.100 | 0.200 | -0.075 | 0.125 | 254000 | 12.700 | 1.825 | 10.875 | ... | ... | -0.018135 |
-0.019431 | ... | ... | 0.175 | -0.050 | 0.125 | 254500 | 13.200 | 1.850 | 11.350 | ... | ... | -0.018395 |
-0.016529 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 255000 | 13.675 | 1.825 | 11.850 | 13.400 | 13.400 | -0.015638 |
-0.016667 | ... | ... | 0.150 | -0.050 | 0.100 | 255500 | 14.175 | 1.850 | 12.325 | ... | ... | -0.015869 |
-0.016801 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 256000 | 14.675 | 1.875 | 12.800 | ... | ... | -0.016098 |
-0.01354 | ... | ... | 0.125 | -0.050 | 0.075 | 256500 | 15.175 | 1.875 | 13.300 | ... | ... | -0.016325 |
-0.013636 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 257000 | 15.650 | 1.850 | 13.800 | ... | ... | -0.013259 |
-0.01373 | ... | ... | 0.100 | -0.025 | 0.075 | 257500 | 16.150 | 1.875 | 14.275 | ... | ... | -0.013465 |
-0.013821 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 258000 | 16.650 | 1.875 | 14.775 | 16.500 | 16.500 | -0.013671 |
-0.01391 | ... | ... | 0.100 | -0.025 | 0.075 | 258500 | 17.150 | 1.875 | 15.275 | ... | ... | -0.013875 |
-0.010152 | ... | ... | 0.075 | -0.025 | 0.050 | 259000 | 17.650 | 1.900 | 15.750 | ... | ... | -0.014079 |
-0.01021 | ... | ... | 0.075 | -0.025 | 0.050 | 259500 | 18.125 | 1.875 | 16.250 | ... | ... | -0.01067 |
-0.010266 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 260000 | 18.625 | 1.875 | 16.750 | 18.500 | 18.500 | -0.010861 |
-0.01032 | ... | ... | 0.075 | -0.025 | 0.050 | 260500 | 19.125 | 1.875 | 17.250 | ... | ... | -0.011052 |
-0.010374 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 261000 | 19.625 | 1.875 | 17.750 | ... | ... | -0.011242 |
-0.010477 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 262000 | 20.625 | 1.900 | 18.725 | ... | ... | -0.011621 |
-0.010576 | ... | ... | 0.050 | 0 | 0.050 | 263000 | 21.625 | 1.900 | 19.725 | ... | ... | -0.012 |
-0.006072 | ... | ... | 0.050 | -0.025 | 0.025 | 264000 | 22.625 | 1.900 | 20.725 | ... | ... | -0.012379 |
-0.006118 | ... | ... | 0.050 | -0.025 | 0.025 | 265000 | 23.600 | 1.875 | 21.725 | ... | ... | -0.008756 |
-0.006165 | ... | ... | 0.050 | -0.025 | 0.025 | 266000 | 24.600 | 1.875 | 22.725 | ... | ... | -0.009127 |
-0.006208 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 267000 | 25.600 | 1.875 | 23.725 | ... | ... | -0.009498 |
-0.006249 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 268000 | 26.600 | 1.900 | 24.700 | ... | ... | -0.009869 |
-0.006289 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 27.600 | 1.900 | 25.700 | ... | ... | -0.010239 |
-0.006328 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 270000 | 28.600 | 1.900 | 26.700 | ... | ... | -0.01061 |
-0.006366 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 29.600 | 1.900 | 27.700 | ... | ... | -0.010981 |
-0.006402 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 30.600 | 1.900 | 28.700 | ... | ... | -0.011352 |
-0.006438 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 31.600 | 1.900 | 29.700 | ... | ... | -0.011723 |
-0.006472 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 32.600 | 1.900 | 30.700 | ... | ... | -0.012093 |
-0.003763 | ... | ... | 0.025 | -0.012 | 0.013 | 275000 | 33.600 | 1.900 | 31.700 | ... | ... | -0.012464 |
-0.00378 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 34.600 | 1.900 | 32.700 | ... | ... | -0.012835 |
-0.003797 | ... | ... | 0.025 | -0.012 | 0.013 | 277000 | 35.600 | 1.900 | 33.700 | ... | ... | -0.013206 |
-0.003813 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.600 | 1.900 | 34.700 | ... | ... | -0.013576 |
-0.003829 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.600 | 1.900 | 35.700 | ... | ... | -0.013947 |
-0.003845 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.600 | 1.900 | 36.700 | ... | ... | -0.014317 |
-0.00386 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.600 | 1.900 | 37.700 | ... | ... | -0.014688 |
-0.003875 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.600 | 1.900 | 38.700 | ... | ... | -0.015058 |
-0.003889 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.600 | 1.900 | 39.700 | ... | ... | -0.015429 |
-0.003904 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.600 | 1.900 | 40.700 | ... | ... | -0.015799 |
-0.003917 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.600 | 1.900 | 41.700 | ... | ... | -0.016169 |
-0.00393 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.600 | 1.900 | 42.700 | ... | ... | -0.01654 |
-0.003943 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.600 | 1.900 | 43.700 | ... | ... | -0.01691 |
-0.003956 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.600 | 1.900 | 44.700 | ... | ... | -0.01728 |
-0.003969 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.600 | 1.900 | 45.700 | ... | ... | -0.017651 |
-0.003981 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.600 | 1.900 | 46.700 | ... | ... | -0.018021 |
-0.003994 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.600 | 1.900 | 47.700 | ... | ... | -0.018391 |
-0.004006 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.600 | 1.900 | 48.700 | ... | ... | -0.018761 |
-0.004018 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.600 | 1.900 | 49.700 | ... | ... | -0.019131 |
-0.004028 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.600 | 1.900 | 50.700 | ... | ... | -0.019501 |
-0.004039 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.600 | 1.900 | 51.700 | ... | ... | -0.019871 |
-0.00405 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.600 | 1.900 | 52.700 | ... | ... | -0.020241 |
-0.00406 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.600 | 1.900 | 53.700 | ... | ... | -0.020611 |
-0.004071 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.600 | 1.900 | 54.700 | ... | ... | -0.020981 |
-0.004082 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.600 | 1.900 | 55.700 | ... | ... | -0.021351 |
-0.004093 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.600 | 1.900 | 56.700 | ... | ... | -0.021721 |
-0.004104 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.600 | 1.900 | 57.700 | ... | ... | -0.022091 |
-0.004114 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.600 | 1.900 | 58.700 | ... | ... | -0.022461 |
-0.004123 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.600 | 1.900 | 59.700 | ... | ... | -0.02283 |
-0.004132 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.600 | 1.900 | 60.700 | ... | ... | -0.0232 |
-0.004142 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.600 | 1.900 | 61.700 | ... | ... | -0.02357 |
-0.004151 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.600 | 1.900 | 62.700 | ... | ... | -0.023939 |
-0.00416 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.600 | 1.900 | 63.700 | ... | ... | -0.024309 |
-0.004169 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.600 | 1.900 | 64.700 | ... | ... | -0.024678 |
-0.004177 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.600 | 1.900 | 65.700 | ... | ... | -0.025048 |
-0.004186 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.600 | 1.900 | 66.700 | ... | ... | -0.025417 |
-0.004195 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.600 | 1.900 | 67.700 | ... | ... | -0.025787 |
-0.004204 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.600 | 1.900 | 68.700 | ... | ... | -0.026156 |
-0.004213 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.600 | 1.900 | 69.700 | ... | ... | -0.026526 |
-0.004221 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.600 | 1.900 | 70.700 | ... | ... | -0.026895 |
-0.004229 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.600 | 1.900 | 71.700 | ... | ... | -0.027264 |
-0.004237 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.600 | 1.900 | 72.700 | ... | ... | -0.027634 |
-0.004245 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.600 | 1.900 | 73.700 | ... | ... | -0.028003 |
-0.004253 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.600 | 1.900 | 74.700 | ... | ... | -0.028372 |
-0.004261 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.600 | 1.900 | 75.700 | ... | ... | -0.028741 |
-0.004268 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.600 | 1.900 | 76.700 | ... | ... | -0.02911 |
-0.004276 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.600 | 1.900 | 77.700 | ... | ... | -0.029479 |
-0.004284 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.600 | 1.900 | 78.700 | ... | ... | -0.029848 |
-0.004291 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.600 | 1.900 | 79.700 | ... | ... | -0.030217 |
-0.004298 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.600 | 1.900 | 80.700 | ... | ... | -0.030586 |
-0.004306 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.600 | 1.900 | 81.700 | ... | ... | -0.030955 |
-0.004313 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.600 | 1.900 | 82.700 | ... | ... | -0.031324 |
-0.00432 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 85.600 | 1.900 | 83.700 | ... | ... | -0.031693 |
-0.004327 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.600 | 1.900 | 84.700 | ... | ... | -0.032062 |
-0.00434 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.600 | 1.900 | 86.700 | ... | ... | -0.0328 |
-0.004354 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.600 | 1.900 | 88.700 | ... | ... | -0.033537 |
-0.004367 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.600 | 1.900 | 90.700 | ... | ... | -0.034274 |
-0.00438 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.600 | 1.900 | 92.700 | ... | ... | -0.035011 |
-0.004393 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.600 | 1.900 | 94.700 | ... | ... | -0.035748 |
-0.004405 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.600 | 1.900 | 96.700 | ... | ... | -0.036485 |
-0.004418 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.600 | 1.900 | 98.700 | ... | ... | -0.037221 |
-0.004429 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.600 | 1.900 | 100.700 | ... | ... | -0.037957 |
-0.00444 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.600 | 1.900 | 102.700 | ... | ... | -0.038693 |
-0.004451 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.600 | 1.900 | 104.700 | ... | ... | -0.039429 |
-0.004462 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.600 | 1.900 | 106.700 | ... | ... | -0.040165 |
-0.004473 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.600 | 1.900 | 108.700 | ... | ... | -0.0409 |
-0.004485 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.600 | 1.900 | 110.700 | ... | ... | -0.041635 |
-0.004496 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.600 | 1.900 | 112.700 | ... | ... | -0.04237 |
-0.004506 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.600 | 1.900 | 114.700 | ... | ... | -0.043105 |
-0.004517 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.600 | 1.900 | 116.700 | ... | ... | -0.043839 |
-0.004527 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.600 | 1.900 | 118.700 | ... | ... | -0.044573 |
-0.004536 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.600 | 1.900 | 120.700 | ... | ... | -0.045307 |
-0.004546 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.600 | 1.900 | 122.700 | ... | ... | -0.046041 |
-0.004555 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.600 | 1.900 | 124.700 | ... | ... | -0.046775 |
-0.004565 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.600 | 1.900 | 126.700 | ... | ... | -0.047508 |
-0.004574 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.600 | 1.900 | 128.700 | ... | ... | -0.048241 |
-0.004583 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.600 | 1.900 | 130.700 | ... | ... | -0.048974 |
-0.004592 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.600 | 1.900 | 132.700 | ... | ... | -0.049707 |
-0.004601 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.600 | 1.900 | 134.700 | ... | ... | -0.05044 |
-0.00461 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.600 | 1.900 | 136.700 | ... | ... | -0.051172 |
-0.004619 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.600 | 1.900 | 138.700 | ... | ... | -0.051904 |
-0.004627 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.600 | 1.900 | 140.700 | ... | ... | -0.052636 |
-0.004635 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.600 | 1.900 | 142.700 | ... | ... | -0.053368 |
-0.004644 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.600 | 1.900 | 144.700 | ... | ... | -0.054099 |
-0.004652 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.600 | 1.900 | 146.700 | ... | ... | -0.05483 |
-0.00466 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.600 | 1.900 | 148.700 | ... | ... | -0.055562 |
-0.004668 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.600 | 1.900 | 150.700 | ... | ... | -0.056293 |
-0.004676 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.600 | 1.900 | 152.700 | ... | ... | -0.057023 |
-0.004684 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.600 | 1.900 | 154.700 | ... | ... | -0.057754 |
-0.004691 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.600 | 1.900 | 156.700 | ... | ... | -0.058484 |
-0.004699 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.600 | 1.900 | 158.700 | ... | ... | -0.059214 |
-0.004707 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.600 | 1.900 | 160.700 | ... | ... | -0.059944 |
-0.004714 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.600 | 1.900 | 162.700 | ... | ... | -0.060674 |
-0.004721 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.600 | 1.900 | 164.700 | ... | ... | -0.061403 |
-0.004728 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.600 | 1.900 | 166.700 | ... | ... | -0.062133 |
-0.004735 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 170.600 | 1.900 | 168.700 | ... | ... | -0.062862 |
-0.004742 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 172.600 | 1.900 | 170.700 | ... | ... | -0.06359 |
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.