Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.063572 | ... | ... | 133.600 | -0.275 | 133.325 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01295 |
-0.062652 | ... | ... | 131.600 | -0.275 | 131.325 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.012927 |
-0.061729 | ... | ... | 129.600 | -0.275 | 129.325 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.012903 |
-0.060804 | ... | ... | 127.600 | -0.275 | 127.325 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.012879 |
-0.059877 | ... | ... | 125.600 | -0.275 | 125.325 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.012854 |
-0.058948 | ... | ... | 123.600 | -0.275 | 123.325 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.01283 |
-0.058017 | ... | ... | 121.600 | -0.275 | 121.325 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.012805 |
-0.057084 | ... | ... | 119.600 | -0.275 | 119.325 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.012778 |
-0.05615 | ... | ... | 117.600 | -0.275 | 117.325 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.012751 |
-0.055214 | ... | ... | 115.600 | -0.275 | 115.325 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.012723 |
-0.054275 | ... | ... | 113.600 | -0.275 | 113.325 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.012694 |
-0.053335 | ... | ... | 111.600 | -0.275 | 111.325 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.012666 |
-0.052393 | ... | ... | 109.600 | -0.275 | 109.325 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.012637 |
-0.051451 | ... | ... | 107.600 | -0.275 | 107.325 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.012607 |
-0.050507 | ... | ... | 105.600 | -0.275 | 105.325 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.012577 |
-0.049563 | ... | ... | 103.600 | -0.275 | 103.325 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.012545 |
-0.048617 | ... | ... | 101.600 | -0.275 | 101.325 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.012512 |
-0.047671 | ... | ... | 99.600 | -0.275 | 99.325 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.012478 |
-0.046723 | ... | ... | 97.600 | -0.275 | 97.325 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.012445 |
-0.045775 | ... | ... | 95.600 | -0.275 | 95.325 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.012412 |
-0.044825 | ... | ... | 93.600 | -0.275 | 93.325 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.012378 |
-0.043875 | ... | ... | 91.600 | -0.275 | 91.325 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.012343 |
-0.042924 | ... | ... | 89.600 | -0.275 | 89.325 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.012305 |
-0.041972 | ... | ... | 87.600 | -0.275 | 87.325 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.012267 |
-0.041019 | ... | ... | 85.600 | -0.275 | 85.325 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.012228 |
-0.040066 | ... | ... | 83.600 | -0.275 | 83.325 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.012189 |
-0.039112 | ... | ... | 81.600 | -0.275 | 81.325 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012149 |
-0.038634 | ... | ... | 80.600 | -0.275 | 80.325 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.012129 |
-0.038157 | ... | ... | 79.600 | -0.275 | 79.325 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.012109 |
-0.037679 | ... | ... | 78.600 | -0.275 | 78.325 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.012086 |
-0.037201 | ... | ... | 77.600 | -0.275 | 77.325 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.012064 |
-0.036723 | ... | ... | 76.600 | -0.275 | 76.325 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.012042 |
-0.036244 | ... | ... | 75.600 | -0.275 | 75.325 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.012019 |
-0.035766 | ... | ... | 74.600 | -0.275 | 74.325 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.011996 |
-0.035287 | ... | ... | 73.600 | -0.275 | 73.325 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.011973 |
-0.034808 | ... | ... | 72.600 | -0.275 | 72.325 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.011951 |
-0.034329 | ... | ... | 71.600 | -0.275 | 71.325 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.011928 |
-0.03385 | ... | ... | 70.600 | -0.275 | 70.325 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.011905 |
-0.033371 | ... | ... | 69.600 | -0.275 | 69.325 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.011882 |
-0.032892 | ... | ... | 68.600 | -0.275 | 68.325 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.011858 |
-0.032413 | ... | ... | 67.600 | -0.275 | 67.325 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.011833 |
-0.031933 | ... | ... | 66.600 | -0.275 | 66.325 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.011808 |
-0.031454 | ... | ... | 65.600 | -0.275 | 65.325 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.011782 |
-0.030975 | ... | ... | 64.600 | -0.275 | 64.325 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.011755 |
-0.030495 | ... | ... | 63.600 | -0.275 | 63.325 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.011729 |
-0.030015 | ... | ... | 62.600 | -0.275 | 62.325 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.011702 |
-0.029535 | ... | ... | 61.600 | -0.275 | 61.325 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.011675 |
-0.029055 | ... | ... | 60.600 | -0.275 | 60.325 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.011647 |
-0.028575 | ... | ... | 59.600 | -0.275 | 59.325 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.01162 |
-0.028095 | ... | ... | 58.600 | -0.275 | 58.325 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.011591 |
-0.027615 | ... | ... | 57.600 | -0.275 | 57.325 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.011561 |
-0.027135 | ... | ... | 56.600 | -0.275 | 56.325 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.011531 |
-0.026654 | ... | ... | 55.600 | -0.275 | 55.325 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.011501 |
-0.026174 | ... | ... | 54.600 | -0.275 | 54.325 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.011471 |
-0.025693 | ... | ... | 53.600 | -0.275 | 53.325 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.01144 |
-0.025213 | ... | ... | 52.600 | -0.275 | 52.325 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.011409 |
-0.024732 | ... | ... | 51.600 | -0.275 | 51.325 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.011377 |
-0.024251 | ... | ... | 50.600 | -0.275 | 50.325 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.011345 |
-0.02377 | ... | ... | 49.600 | -0.275 | 49.325 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.011311 |
-0.023289 | ... | ... | 48.600 | -0.275 | 48.325 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.011275 |
-0.022808 | ... | ... | 47.600 | -0.275 | 47.325 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.011239 |
-0.022327 | ... | ... | 46.600 | -0.275 | 46.325 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.011202 |
-0.021846 | ... | ... | 45.600 | -0.275 | 45.325 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.011165 |
-0.021365 | ... | ... | 44.600 | -0.275 | 44.325 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.011129 |
-0.020884 | ... | ... | 43.600 | -0.275 | 43.325 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.011092 |
-0.020403 | ... | ... | 42.600 | -0.275 | 42.325 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.011055 |
-0.019921 | ... | ... | 41.600 | -0.275 | 41.325 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.011014 |
-0.01944 | ... | ... | 40.600 | -0.275 | 40.325 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.010972 |
-0.018958 | ... | ... | 39.600 | -0.275 | 39.325 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.010929 |
-0.018477 | ... | ... | 38.600 | -0.275 | 38.325 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.010886 |
-0.017995 | ... | ... | 37.600 | -0.275 | 37.325 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.010841 |
-0.017514 | ... | ... | 36.600 | -0.275 | 36.325 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.010798 |
-0.017032 | ... | ... | 35.600 | -0.275 | 35.325 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.010752 |
-0.016551 | ... | ... | 34.600 | -0.275 | 34.325 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.010704 |
-0.016069 | ... | ... | 33.600 | -0.275 | 33.325 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.010654 |
-0.015587 | ... | ... | 32.600 | -0.275 | 32.325 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.010603 |
-0.015105 | ... | ... | 31.600 | -0.275 | 31.325 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.010551 |
-0.014623 | ... | ... | 30.600 | -0.275 | 30.325 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.010497 |
-0.014142 | ... | ... | 29.600 | -0.275 | 29.325 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.010441 |
-0.013659 | ... | ... | 28.600 | -0.275 | 28.325 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.010384 |
-0.013177 | ... | ... | 27.600 | -0.275 | 27.325 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.010325 |
-0.012695 | ... | ... | 26.600 | -0.275 | 26.325 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.010264 |
-0.012213 | ... | ... | 25.600 | -0.275 | 25.325 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.0102 |
-0.011731 | ... | ... | 24.600 | -0.275 | 24.325 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.010132 |
-0.011249 | ... | ... | 23.600 | -0.275 | 23.325 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.010064 |
-0.010767 | ... | ... | 22.600 | -0.275 | 22.325 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.009993 |
-0.010285 | ... | ... | 21.600 | -0.275 | 21.325 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009918 |
-0.009802 | ... | ... | 20.600 | -0.275 | 20.325 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.009836 |
-0.00932 | ... | ... | 19.600 | -0.275 | 19.325 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.009756 |
-0.008838 | ... | ... | 18.600 | -0.275 | 18.325 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.009672 |
-0.008356 | ... | ... | 17.600 | -0.275 | 17.325 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.009576 |
-0.007874 | ... | ... | 16.600 | -0.275 | 16.325 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.009481 |
-0.007391 | ... | ... | 15.600 | -0.275 | 15.325 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.009382 |
-0.00715 | ... | ... | 15.100 | -0.275 | 14.825 | 226500 | 0.013 | 0 | 0.013 | ... | ... | -0.009326 |
-0.006909 | ... | ... | 14.600 | -0.275 | 14.325 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.009268 |
-0.006668 | ... | ... | 14.100 | -0.275 | 13.825 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.009212 |
-0.006427 | ... | ... | 13.600 | -0.275 | 13.325 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.009156 |
-0.006186 | ... | ... | 13.100 | -0.275 | 12.825 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.009094 |
-0.005945 | ... | ... | 12.600 | -0.275 | 12.325 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.009028 |
-0.005704 | ... | ... | 12.100 | -0.275 | 11.825 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.008961 |
-0.005462 | 11.600 | 11.600 | 11.600 | -0.275 | 11.325 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008895 |
-0.005221 | ... | ... | 11.100 | -0.275 | 10.825 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.008824 |
-0.00498 | ... | ... | 10.600 | -0.275 | 10.325 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.008746 |
-0.004739 | ... | ... | 10.100 | -0.275 | 9.825 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.008667 |
-0.004498 | ... | ... | 9.600 | -0.275 | 9.325 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.008588 |
-0.004257 | ... | ... | 9.100 | -0.275 | 8.825 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.008499 |
-0.004015 | ... | ... | 8.600 | -0.275 | 8.325 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.008406 |
-0.003774 | ... | ... | 8.100 | -0.275 | 7.825 | 233500 | 0.013 | 0 | 0.013 | ... | ... | -0.008312 |
-0.003533 | ... | ... | 7.600 | -0.275 | 7.325 | 234000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008207 |
-0.003292 | ... | ... | 7.125 | -0.300 | 6.825 | 234500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.008099 |
-0.003051 | 6.525 | 6.525 | 6.625 | -0.300 | 6.325 | 235000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00798 |
-0.00281 | ... | ... | 6.125 | -0.300 | 5.825 | 235500 | 0.013 | -0.012 | 0.025 | 0.050 | 0.050 | -0.007854 |
-0.002568 | ... | ... | 5.625 | -0.300 | 5.325 | 236000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.012957 |
-0.013615 | ... | ... | 5.150 | -0.300 | 4.850 | 236500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.012682 |
-0.013175 | 4.500 | 4.500 | 4.675 | -0.325 | 4.350 | 237000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.012378 |
-0.012707 | ... | ... | 4.175 | -0.325 | 3.850 | 237500 | 0.050 | -0.050 | 0.100 | ... | ... | -0.020409 |
-0.020061 | ... | ... | 3.700 | -0.325 | 3.375 | 238000 | 0.075 | -0.050 | 0.125 | 0.050 | 0.050 | -0.026564 |
-0.031385 | ... | ... | 3.250 | -0.325 | 2.925 | 238500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.031247 |
-0.034613 | ... | ... | 2.800 | -0.350 | 2.450 | 239000 | 0.125 | -0.075 | 0.200 | 0.175 | 0.100 | -0.034561 |
-0.040481 | ... | ... | 2.350 | -0.350 | 2 | 239500 | 0.175 | -0.075 | 0.250 | ... | ... | -0.040495 |
-0.046589 | 2.100 | 1.800 | 1.950 | -0.375 | 1.575 | 240000 | 0.250 | -0.100 | 0.350 | 0.500 | 0.225 | -0.046635 |
-0.055787 | 1.425 | 1.425 | 1.550 | -0.325 | 1.225 | 240500 | 0.400 | -0.050 | 0.450 | 0.475 | 0.475 | -0.055835 |
-0.057274 | 1.225 | 0.900 | 1.225 | -0.350 | 0.875 | 241000 | 0.550 | -0.075 | 0.625 | 0.750 | 0.425 | -0.057297 |
-0.056606 | 0.850 | 0.850 | 0.925 | -0.325 | 0.600 | 241500 | 0.775 | -0.050 | 0.825 | 0.750 | 0.750 | -0.056593 |
-0.05279 | 0.675 | 0.475 | 0.675 | -0.275 | 0.400 | 242000 | 1.075 | 0 | 1.075 | 1.550 | 0.875 | -0.052748 |
-0.050842 | 0.425 | 0.425 | 0.500 | -0.200 | 0.300 | 242500 | 1.475 | 0.075 | 1.400 | ... | ... | -0.05079 |
-0.046785 | 0.300 | 0.200 | 0.375 | -0.150 | 0.225 | 243000 | 1.900 | 0.125 | 1.775 | 1.850 | 1.550 | -0.046748 |
-0.038456 | 0.275 | 0.275 | 0.275 | -0.125 | 0.150 | 243500 | 2.325 | 0.150 | 2.175 | ... | ... | -0.038477 |
-0.030763 | 0.150 | 0.100 | 0.200 | -0.100 | 0.100 | 244000 | 2.775 | 0.175 | 2.600 | ... | ... | -0.030885 |
-0.026233 | ... | ... | 0.150 | -0.075 | 0.075 | 244500 | 3.250 | 0.200 | 3.050 | ... | ... | -0.026475 |
-0.020205 | 0.125 | 0.050 | 0.125 | -0.075 | 0.050 | 245000 | 3.725 | 0.200 | 3.525 | ... | ... | -0.020633 |
-0.012281 | ... | ... | 0.100 | -0.075 | 0.025 | 245500 | 4.200 | 0.200 | 4 | ... | ... | -0.013039 |
-0.012594 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 246000 | 4.700 | 0.225 | 4.475 | 4.650 | 4.375 | -0.013486 |
-0.012876 | ... | ... | 0.050 | -0.025 | 0.025 | 246500 | 5.200 | 0.250 | 4.950 | ... | ... | -0.013908 |
-0.013137 | ... | ... | 0.050 | -0.025 | 0.025 | 247000 | 5.675 | 0.225 | 5.450 | 6 | 5.500 | -0.002737 |
-0.007942 | ... | ... | 0.025 | -0.012 | 0.013 | 247500 | 6.175 | 0.250 | 5.925 | ... | ... | -0.002978 |
-0.008065 | ... | ... | 0.025 | -0.012 | 0.013 | 248000 | 6.675 | 0.250 | 6.425 | 7.050 | 6.425 | -0.00322 |
-0.008174 | ... | ... | 0.025 | -0.012 | 0.013 | 248500 | 7.175 | 0.250 | 6.925 | ... | ... | -0.003461 |
-0.008281 | ... | ... | 0.025 | -0.012 | 0.013 | 249000 | 7.675 | 0.275 | 7.400 | ... | ... | -0.003702 |
-0.008379 | ... | ... | 0.013 | 0 | 0.013 | 249500 | 8.175 | 0.275 | 7.900 | ... | ... | -0.003943 |
-0.008471 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 8.675 | 0.275 | 8.400 | 8.400 | 8.400 | -0.004184 |
-0.008562 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 9.175 | 0.275 | 8.900 | ... | ... | -0.004425 |
-0.008644 | ... | ... | 0.013 | 0 | 0.013 | 251000 | 9.675 | 0.275 | 9.400 | ... | ... | -0.004667 |
-0.008722 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 10.175 | 0.275 | 9.900 | ... | ... | -0.004908 |
-0.008801 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 10.675 | 0.275 | 10.400 | 10.875 | 10.850 | -0.005149 |
-0.008875 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 11.175 | 0.275 | 10.900 | ... | ... | -0.00539 |
-0.008941 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 11.675 | 0.275 | 11.400 | ... | ... | -0.005631 |
-0.009008 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 12.175 | 0.275 | 11.900 | ... | ... | -0.005872 |
-0.009075 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 254000 | 12.675 | 0.275 | 12.400 | ... | ... | -0.006114 |
-0.009139 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 13.175 | 0.275 | 12.900 | ... | ... | -0.006355 |
-0.009196 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 13.675 | 0.275 | 13.400 | ... | ... | -0.006596 |
-0.009251 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 14.175 | 0.275 | 13.900 | ... | ... | -0.006837 |
-0.009309 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 14.675 | 0.275 | 14.400 | ... | ... | -0.007078 |
-0.009365 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 15.175 | 0.275 | 14.900 | ... | ... | -0.007319 |
-0.009419 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 15.675 | 0.275 | 15.400 | ... | ... | -0.00756 |
-0.009467 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 16.175 | 0.275 | 15.900 | ... | ... | -0.007801 |
-0.009514 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 16.675 | 0.275 | 16.400 | ... | ... | -0.008043 |
-0.009562 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 17.175 | 0.275 | 16.900 | ... | ... | -0.008284 |
-0.00961 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 17.675 | 0.275 | 17.400 | ... | ... | -0.008525 |
-0.009702 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 18.675 | 0.275 | 18.400 | ... | ... | -0.009007 |
-0.009784 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 19.675 | 0.275 | 19.400 | ... | ... | -0.009489 |
-0.009864 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 20.675 | 0.275 | 20.400 | ... | ... | -0.009971 |
-0.009946 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 21.675 | 0.275 | 21.400 | ... | ... | -0.010454 |
-0.010019 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 22.675 | 0.275 | 22.400 | ... | ... | -0.010936 |
-0.010088 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 23.675 | 0.275 | 23.400 | ... | ... | -0.011418 |
-0.010154 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 24.675 | 0.275 | 24.400 | ... | ... | -0.0119 |
-0.010224 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 25.675 | 0.275 | 25.400 | ... | ... | -0.012382 |
-0.010286 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 26.675 | 0.275 | 26.400 | ... | ... | -0.012864 |
-0.010346 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 27.675 | 0.275 | 27.400 | ... | ... | -0.013346 |
-0.010404 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 28.675 | 0.275 | 28.400 | ... | ... | -0.013828 |
-0.010461 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 29.675 | 0.275 | 29.400 | ... | ... | -0.014311 |
-0.010518 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 30.675 | 0.275 | 30.400 | ... | ... | -0.014793 |
-0.010571 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 31.675 | 0.275 | 31.400 | ... | ... | -0.015275 |
-0.010622 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 32.675 | 0.275 | 32.400 | ... | ... | -0.015757 |
-0.010672 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 33.675 | 0.275 | 33.400 | ... | ... | -0.016239 |
-0.010721 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 34.675 | 0.275 | 34.400 | ... | ... | -0.016721 |
-0.010768 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 35.675 | 0.275 | 35.400 | ... | ... | -0.017203 |
-0.010814 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.675 | 0.275 | 36.400 | ... | ... | -0.017685 |
-0.010859 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.675 | 0.275 | 37.400 | ... | ... | -0.018167 |
-0.010903 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.675 | 0.275 | 38.400 | ... | ... | -0.018648 |
-0.010946 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.675 | 0.275 | 39.400 | ... | ... | -0.01913 |
-0.010988 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.675 | 0.275 | 40.400 | ... | ... | -0.019612 |
-0.011029 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.675 | 0.275 | 41.400 | ... | ... | -0.020094 |
-0.01107 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.675 | 0.275 | 42.400 | ... | ... | -0.020576 |
-0.011107 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.675 | 0.275 | 43.400 | ... | ... | -0.021057 |
-0.011143 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.675 | 0.275 | 44.400 | ... | ... | -0.021539 |
-0.01118 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.675 | 0.275 | 45.400 | ... | ... | -0.02202 |
-0.011217 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.675 | 0.275 | 46.400 | ... | ... | -0.022502 |
-0.011254 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.675 | 0.275 | 47.400 | ... | ... | -0.022984 |
-0.01129 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.675 | 0.275 | 48.400 | ... | ... | -0.023465 |
-0.011325 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.675 | 0.275 | 49.400 | ... | ... | -0.023947 |
-0.011359 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.675 | 0.275 | 50.400 | ... | ... | -0.024428 |
-0.011391 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.675 | 0.275 | 51.400 | ... | ... | -0.02491 |
-0.011422 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.675 | 0.275 | 52.400 | ... | ... | -0.025391 |
-0.011452 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.675 | 0.275 | 53.400 | ... | ... | -0.025872 |
-0.011482 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.675 | 0.275 | 54.400 | ... | ... | -0.026354 |
-0.011513 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.675 | 0.275 | 55.400 | ... | ... | -0.026835 |
-0.011544 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.675 | 0.275 | 56.400 | ... | ... | -0.027316 |
-0.011575 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.675 | 0.275 | 57.400 | ... | ... | -0.027798 |
-0.011605 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.675 | 0.275 | 58.400 | ... | ... | -0.028279 |
-0.011635 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.675 | 0.275 | 59.400 | ... | ... | -0.02876 |
-0.011664 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.675 | 0.275 | 60.400 | ... | ... | -0.029241 |
-0.01169 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.675 | 0.275 | 61.400 | ... | ... | -0.029722 |
-0.011717 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.675 | 0.275 | 62.400 | ... | ... | -0.030203 |
-0.011743 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.675 | 0.275 | 63.400 | ... | ... | -0.030684 |
-0.011768 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.675 | 0.275 | 64.400 | ... | ... | -0.031165 |
-0.011794 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.675 | 0.275 | 65.400 | ... | ... | -0.031646 |
-0.011819 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.675 | 0.275 | 66.400 | ... | ... | -0.032127 |
-0.011844 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.675 | 0.275 | 67.400 | ... | ... | -0.032608 |
-0.011869 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.675 | 0.275 | 68.400 | ... | ... | -0.033089 |
-0.011895 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.675 | 0.275 | 69.400 | ... | ... | -0.03357 |
-0.011921 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.675 | 0.275 | 70.400 | ... | ... | -0.034051 |
-0.011945 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.675 | 0.275 | 71.400 | ... | ... | -0.034531 |
-0.011969 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.675 | 0.275 | 72.400 | ... | ... | -0.035012 |
-0.011991 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.675 | 0.275 | 73.400 | ... | ... | -0.035493 |
-0.012014 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.675 | 0.275 | 74.400 | ... | ... | -0.035973 |
-0.012036 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.675 | 0.275 | 75.400 | ... | ... | -0.036454 |
-0.012058 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.675 | 0.275 | 76.400 | ... | ... | -0.036935 |
-0.01208 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.675 | 0.275 | 77.400 | ... | ... | -0.037415 |
-0.012102 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.675 | 0.275 | 78.400 | ... | ... | -0.037896 |
-0.012123 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.675 | 0.275 | 79.400 | ... | ... | -0.038376 |
-0.012144 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.675 | 0.275 | 80.400 | ... | ... | -0.038857 |
-0.012166 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.675 | 0.275 | 81.400 | ... | ... | -0.039337 |
-0.012186 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.675 | 0.275 | 82.400 | ... | ... | -0.039817 |
-0.012207 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.675 | 0.275 | 83.400 | ... | ... | -0.040298 |
-0.012227 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.675 | 0.275 | 84.400 | ... | ... | -0.040778 |
-0.012266 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.675 | 0.275 | 86.400 | ... | ... | -0.041738 |
-0.012305 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.675 | 0.275 | 88.400 | ... | ... | -0.042698 |
-0.012343 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.675 | 0.275 | 90.400 | ... | ... | -0.043658 |
-0.012381 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.675 | 0.275 | 92.400 | ... | ... | -0.044618 |
-0.012418 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.675 | 0.275 | 94.400 | ... | ... | -0.045578 |
-0.012454 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.675 | 0.275 | 96.400 | ... | ... | -0.046538 |
-0.01249 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.675 | 0.275 | 98.400 | ... | ... | -0.047497 |
-0.012524 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.675 | 0.275 | 100.400 | ... | ... | -0.048456 |
-0.012556 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.675 | 0.275 | 102.400 | ... | ... | -0.049415 |
-0.012587 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.675 | 0.275 | 104.400 | ... | ... | -0.050374 |
-0.012619 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.675 | 0.275 | 106.400 | ... | ... | -0.051334 |
-0.01265 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.675 | 0.275 | 108.400 | ... | ... | -0.052293 |
-0.012682 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.675 | 0.275 | 110.400 | ... | ... | -0.053252 |
-0.012714 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.675 | 0.275 | 112.400 | ... | ... | -0.05421 |
-0.012745 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.675 | 0.275 | 114.400 | ... | ... | -0.055169 |
-0.012776 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.675 | 0.275 | 116.400 | ... | ... | -0.056126 |
-0.012805 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.675 | 0.275 | 118.400 | ... | ... | -0.057084 |
-0.012833 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.675 | 0.275 | 120.400 | ... | ... | -0.058041 |
-0.01286 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.675 | 0.275 | 122.400 | ... | ... | -0.058998 |
-0.012887 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.675 | 0.275 | 124.400 | ... | ... | -0.059955 |
-0.012914 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.675 | 0.275 | 126.400 | ... | ... | -0.060912 |
-0.01294 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.675 | 0.275 | 128.400 | ... | ... | -0.061868 |
-0.012966 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.675 | 0.275 | 130.400 | ... | ... | -0.062824 |
-0.012992 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.675 | 0.275 | 132.400 | ... | ... | -0.06378 |
-0.013018 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.675 | 0.275 | 134.400 | ... | ... | -0.064736 |
-0.013043 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.675 | 0.275 | 136.400 | ... | ... | -0.065692 |
-0.013069 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.675 | 0.275 | 138.400 | ... | ... | -0.066648 |
-0.013093 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.675 | 0.275 | 140.400 | ... | ... | -0.067603 |
-0.013117 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.675 | 0.275 | 142.400 | ... | ... | -0.068558 |
-0.013141 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.675 | 0.275 | 144.400 | ... | ... | -0.069513 |
-0.013164 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.675 | 0.275 | 146.400 | ... | ... | -0.070468 |
-0.013187 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.675 | 0.275 | 148.400 | ... | ... | -0.071422 |
-0.01321 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.675 | 0.275 | 150.400 | ... | ... | -0.072376 |
-0.013233 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.675 | 0.275 | 152.400 | ... | ... | -0.07333 |
-0.013255 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.675 | 0.275 | 154.400 | ... | ... | -0.074284 |
-0.013277 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.675 | 0.275 | 156.400 | ... | ... | -0.075238 |
-0.0133 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.675 | 0.275 | 158.400 | ... | ... | -0.076191 |
-0.013321 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.675 | 0.275 | 160.400 | ... | ... | -0.077145 |
-0.013343 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.675 | 0.275 | 162.400 | ... | ... | -0.078098 |
-0.013364 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.675 | 0.275 | 164.400 | ... | ... | -0.079051 |
-0.013384 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.675 | 0.275 | 166.400 | ... | ... | -0.080003 |
-0.013403 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.675 | 0.275 | 168.400 | ... | ... | -0.080956 |
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.