Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.081373 | ... | ... | 134.900 | 0.850 | 135.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.038947 |
-0.080207 | ... | ... | 132.900 | 0.850 | 133.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.038878 |
-0.079038 | ... | ... | 130.900 | 0.850 | 131.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.038807 |
-0.077867 | ... | ... | 128.900 | 0.850 | 129.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.038736 |
-0.076694 | ... | ... | 126.900 | 0.850 | 127.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.038664 |
-0.07552 | ... | ... | 124.900 | 0.850 | 125.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.038591 |
-0.074343 | ... | ... | 122.900 | 0.850 | 123.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.038517 |
-0.073163 | ... | ... | 120.900 | 0.850 | 121.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.038442 |
-0.071981 | ... | ... | 118.900 | 0.850 | 119.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.038363 |
-0.070799 | ... | ... | 116.900 | 0.850 | 117.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.03828 |
-0.069616 | ... | ... | 114.900 | 0.850 | 115.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.038197 |
-0.068431 | ... | ... | 112.900 | 0.850 | 113.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.038112 |
-0.067245 | ... | ... | 110.900 | 0.850 | 111.750 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.038026 |
-0.066058 | ... | ... | 108.900 | 0.850 | 109.750 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.037939 |
-0.064869 | ... | ... | 106.900 | 0.850 | 107.750 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.037851 |
-0.063679 | ... | ... | 104.900 | 0.850 | 105.750 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.037761 |
-0.062488 | ... | ... | 102.900 | 0.850 | 103.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.037665 |
-0.061296 | ... | ... | 100.900 | 0.850 | 101.750 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.037566 |
-0.060103 | ... | ... | 98.900 | 0.850 | 99.750 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.037466 |
-0.05891 | ... | ... | 96.900 | 0.850 | 97.750 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.037366 |
-0.057715 | ... | ... | 94.900 | 0.850 | 95.750 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.037266 |
-0.056519 | ... | ... | 92.900 | 0.850 | 93.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.037164 |
-0.055323 | ... | ... | 90.900 | 0.850 | 91.750 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.03706 |
-0.054125 | ... | ... | 88.900 | 0.850 | 89.750 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.036948 |
-0.052927 | ... | ... | 86.900 | 0.850 | 87.750 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.036834 |
-0.051728 | ... | ... | 84.900 | 0.850 | 85.750 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.036718 |
-0.050531 | ... | ... | 82.900 | 0.850 | 83.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.036601 |
-0.049932 | ... | ... | 81.900 | 0.850 | 82.750 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.036542 |
-0.049333 | ... | ... | 80.900 | 0.850 | 81.750 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.036482 |
-0.048734 | ... | ... | 79.900 | 0.850 | 80.750 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.036422 |
-0.048134 | ... | ... | 78.900 | 0.850 | 79.750 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.036361 |
-0.047534 | ... | ... | 77.900 | 0.850 | 78.750 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.036296 |
-0.046933 | ... | ... | 76.900 | 0.850 | 77.750 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.036229 |
-0.046332 | ... | ... | 75.900 | 0.850 | 76.750 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.036162 |
-0.045731 | ... | ... | 74.900 | 0.850 | 75.750 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.036094 |
-0.04513 | ... | ... | 73.900 | 0.850 | 74.750 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.036026 |
-0.044528 | ... | ... | 72.900 | 0.850 | 73.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.035957 |
-0.043927 | ... | ... | 71.900 | 0.850 | 72.750 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.035888 |
-0.043325 | ... | ... | 70.900 | 0.850 | 71.750 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.03582 |
-0.042724 | ... | ... | 69.900 | 0.850 | 70.750 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.035752 |
-0.042122 | ... | ... | 68.900 | 0.850 | 69.750 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.035683 |
-0.04152 | ... | ... | 67.900 | 0.850 | 68.750 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.035613 |
-0.040918 | ... | ... | 66.900 | 0.850 | 67.750 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.03554 |
-0.040316 | ... | ... | 65.900 | 0.850 | 66.750 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.035463 |
-0.039713 | ... | ... | 64.900 | 0.850 | 65.750 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.035385 |
-0.039111 | ... | ... | 63.900 | 0.850 | 64.750 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.035307 |
-0.038509 | ... | ... | 62.900 | 0.850 | 63.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.035228 |
-0.037906 | ... | ... | 61.900 | 0.850 | 62.750 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.035148 |
-0.037303 | ... | ... | 60.900 | 0.850 | 61.750 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.035067 |
-0.036701 | ... | ... | 59.900 | 0.850 | 60.750 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.034985 |
-0.036098 | ... | ... | 58.900 | 0.850 | 59.750 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.034902 |
-0.035495 | ... | ... | 57.900 | 0.850 | 58.750 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.034818 |
-0.034892 | ... | ... | 56.900 | 0.850 | 57.750 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.034729 |
-0.034289 | ... | ... | 55.900 | 0.850 | 56.750 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.034639 |
-0.033685 | ... | ... | 54.900 | 0.850 | 55.750 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.034549 |
-0.033082 | ... | ... | 53.900 | 0.850 | 54.750 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.034458 |
-0.032479 | ... | ... | 52.900 | 0.850 | 53.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.034366 |
-0.031876 | ... | ... | 51.900 | 0.850 | 52.750 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.034273 |
-0.031272 | ... | ... | 50.900 | 0.850 | 51.750 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.034178 |
-0.030669 | ... | ... | 49.900 | 0.850 | 50.750 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.034083 |
-0.030065 | ... | ... | 48.900 | 0.850 | 49.750 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.033985 |
-0.029461 | ... | ... | 47.900 | 0.850 | 48.750 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.033879 |
-0.028858 | ... | ... | 46.900 | 0.850 | 47.750 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.033771 |
-0.028254 | ... | ... | 45.900 | 0.850 | 46.750 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.03366 |
-0.02765 | ... | ... | 44.900 | 0.850 | 45.750 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.033549 |
-0.027046 | ... | ... | 43.900 | 0.850 | 44.750 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.033441 |
-0.026442 | ... | ... | 42.900 | 0.850 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.033331 |
-0.025838 | ... | ... | 41.900 | 0.850 | 42.750 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.03322 |
-0.025234 | ... | ... | 40.900 | 0.850 | 41.750 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.033103 |
-0.02463 | ... | ... | 39.900 | 0.850 | 40.750 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.032977 |
-0.024026 | ... | ... | 38.900 | 0.850 | 39.750 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.03285 |
-0.023422 | ... | ... | 37.900 | 0.850 | 38.750 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.03272 |
-0.022817 | ... | ... | 36.900 | 0.850 | 37.750 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.032587 |
-0.022214 | ... | ... | 35.900 | 0.850 | 36.750 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.032455 |
-0.021611 | ... | ... | 34.900 | 0.850 | 35.750 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.032324 |
-0.021007 | ... | ... | 33.900 | 0.850 | 34.750 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.03218 |
-0.020404 | ... | ... | 32.900 | 0.850 | 33.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.032032 |
-0.019801 | ... | ... | 31.900 | 0.850 | 32.750 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.031881 |
-0.019197 | ... | ... | 30.900 | 0.850 | 31.750 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.031726 |
-0.018594 | ... | ... | 29.900 | 0.850 | 30.750 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.031568 |
-0.01799 | ... | ... | 28.900 | 0.850 | 29.750 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.031403 |
-0.017387 | ... | ... | 27.900 | 0.850 | 28.750 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.031232 |
-0.016783 | ... | ... | 26.900 | 0.850 | 27.750 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.031057 |
-0.016179 | ... | ... | 25.900 | 0.850 | 26.750 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.030877 |
-0.015576 | ... | ... | 24.900 | 0.850 | 25.750 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.030691 |
-0.014972 | ... | ... | 23.900 | 0.850 | 24.750 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.030487 |
-0.014367 | ... | ... | 22.900 | 0.850 | 23.750 | 220000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.030285 |
-0.013762 | ... | ... | 21.900 | 0.850 | 22.750 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.030077 |
-0.013157 | ... | ... | 20.900 | 0.850 | 21.750 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.029861 |
-0.012553 | ... | ... | 19.900 | 0.850 | 20.750 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.029618 |
-0.011948 | ... | ... | 18.900 | 0.850 | 19.750 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.029378 |
-0.011343 | ... | ... | 17.900 | 0.850 | 18.750 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.029132 |
-0.010738 | ... | ... | 16.900 | 0.850 | 17.750 | 226000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.02886 |
-0.010436 | ... | ... | 16.400 | 0.850 | 17.250 | 226500 | 0.013 | 0 | 0.013 | ... | ... | -0.028714 |
-0.010133 | ... | ... | 15.900 | 0.850 | 16.750 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.028571 |
-0.009831 | ... | ... | 15.400 | 0.850 | 16.250 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.028429 |
-0.009528 | ... | ... | 14.900 | 0.850 | 15.750 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.028283 |
-0.009226 | ... | ... | 14.400 | 0.850 | 15.250 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.028127 |
-0.008924 | ... | ... | 13.900 | 0.850 | 14.750 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.027958 |
-0.008621 | ... | ... | 13.400 | 0.850 | 14.250 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.027785 |
-0.008319 | ... | ... | 12.900 | 0.850 | 13.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.027619 |
-0.008016 | ... | ... | 12.400 | 0.850 | 13.250 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.027449 |
-0.007714 | ... | ... | 11.900 | 0.850 | 12.750 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.027261 |
-0.007411 | ... | ... | 11.400 | 0.850 | 12.250 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.027061 |
-0.007109 | ... | ... | 10.900 | 0.850 | 11.750 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.026859 |
-0.006806 | ... | ... | 10.400 | 0.850 | 11.250 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.026662 |
-0.006504 | ... | ... | 9.900 | 0.850 | 10.750 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.026444 |
-0.006201 | ... | ... | 9.400 | 0.850 | 10.250 | 233500 | 0.013 | 0 | 0.013 | ... | ... | -0.026209 |
-0.005899 | ... | ... | 8.900 | 0.850 | 9.750 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.025974 |
-0.005596 | ... | ... | 8.400 | 0.850 | 9.250 | 234500 | 0.013 | 0 | 0.013 | ... | ... | -0.025732 |
-0.005294 | ... | ... | 7.900 | 0.850 | 8.750 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.025462 |
-0.004991 | ... | ... | 7.400 | 0.850 | 8.250 | 235500 | 0.013 | 0 | 0.013 | ... | ... | -0.025184 |
-0.004689 | ... | ... | 6.900 | 0.850 | 7.750 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.024897 |
-0.004386 | ... | ... | 6.400 | 0.850 | 7.250 | 236500 | 0.013 | 0 | 0.013 | ... | ... | -0.024578 |
-0.004084 | ... | ... | 5.900 | 0.850 | 6.750 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.024254 |
-0.003781 | ... | ... | 5.400 | 0.850 | 6.250 | 237500 | 0.013 | 0 | 0.013 | ... | ... | -0.02389 |
-0.003479 | ... | ... | 4.900 | 0.850 | 5.750 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.023512 |
-0.003176 | ... | ... | 4.425 | 0.825 | 5.250 | 238500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.023087 |
-0.002874 | ... | ... | 3.925 | 0.825 | 4.750 | 239000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.022634 |
-0.002571 | ... | ... | 3.425 | 0.825 | 4.250 | 239500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.022126 |
-0.036633 | ... | ... | 2.950 | 0.825 | 3.775 | 240000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.035969 |
-0.03534 | ... | ... | 2.475 | 0.800 | 3.275 | 240500 | 0.025 | -0.050 | 0.075 | ... | ... | -0.034805 |
-0.033879 | 3.325 | 2.350 | 2 | 0.775 | 2.775 | 241000 | 0.025 | -0.075 | 0.100 | 0.050 | 0.025 | -0.033465 |
-0.053548 | ... | ... | 1.550 | 0.750 | 2.300 | 241500 | 0.050 | -0.100 | 0.150 | 0.050 | 0.050 | -0.053366 |
-0.066626 | 2.350 | 1.550 | 1.150 | 0.675 | 1.825 | 242000 | 0.075 | -0.175 | 0.250 | 0.100 | 0.050 | -0.06656 |
-0.085675 | ... | ... | 0.800 | 0.575 | 1.375 | 242500 | 0.125 | -0.275 | 0.400 | 0.225 | 0.050 | -0.085686 |
-0.11706 | 1.350 | 0.800 | 0.500 | 0.500 | 1 | 243000 | 0.250 | -0.350 | 0.600 | 0.350 | 0.125 | -0.117099 |
-0.132841 | 0.900 | 0.725 | 0.325 | 0.350 | 0.675 | 243500 | 0.425 | -0.500 | 0.925 | 0.550 | 0.350 | -0.132858 |
-0.126389 | 0.675 | 0.175 | 0.200 | 0.200 | 0.400 | 244000 | 0.650 | -0.650 | 1.300 | 0.825 | 0.375 | -0.126371 |
-0.108862 | ... | ... | 0.125 | 0.100 | 0.225 | 244500 | 0.975 | -0.750 | 1.725 | ... | ... | -0.108825 |
-0.085686 | 0.225 | 0.075 | 0.075 | 0.050 | 0.125 | 245000 | 1.375 | -0.800 | 2.175 | 1.500 | 1.100 | -0.085675 |
-0.06656 | ... | ... | 0.050 | 0.025 | 0.075 | 245500 | 1.825 | -0.825 | 2.650 | ... | ... | -0.066626 |
-0.053366 | 0.075 | 0.025 | 0.025 | 0.025 | 0.050 | 246000 | 2.300 | -0.825 | 3.125 | 2.350 | 2 | -0.053548 |
-0.033465 | ... | ... | 0.025 | 0 | 0.025 | 246500 | 2.775 | -0.825 | 3.600 | ... | ... | -0.033879 |
-0.020926 | 0.050 | 0.025 | 0.013 | 0 | 0.013 | 247000 | 3.250 | -0.850 | 4.100 | 2.725 | 2.725 | -0.001966 |
-0.021563 | ... | ... | 0.013 | 0 | 0.013 | 247500 | 3.750 | -0.850 | 4.600 | ... | ... | -0.002269 |
-0.022126 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 4.250 | -0.850 | 5.100 | 5 | 4.200 | -0.002571 |
-0.022634 | ... | ... | 0.013 | 0 | 0.013 | 248500 | 4.750 | -0.850 | 5.600 | ... | ... | -0.002874 |
-0.023087 | ... | ... | 0.013 | 0 | 0.013 | 249000 | 5.250 | -0.850 | 6.100 | ... | ... | -0.003176 |
-0.023512 | ... | ... | 0.013 | 0 | 0.013 | 249500 | 5.750 | -0.850 | 6.600 | ... | ... | -0.003479 |
-0.02389 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 6.250 | -0.850 | 7.100 | 6.375 | 6.375 | -0.003781 |
-0.024254 | ... | ... | 0.013 | 0 | 0.013 | 250500 | 6.750 | -0.850 | 7.600 | ... | ... | -0.004084 |
-0.024578 | ... | ... | 0.013 | 0 | 0.013 | 251000 | 7.250 | -0.850 | 8.100 | ... | ... | -0.004386 |
-0.024897 | ... | ... | 0.013 | 0 | 0.013 | 251500 | 7.750 | -0.850 | 8.600 | ... | ... | -0.004689 |
-0.025184 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 8.250 | -0.850 | 9.100 | ... | ... | -0.004991 |
-0.025462 | ... | ... | 0.013 | 0 | 0.013 | 252500 | 8.750 | -0.850 | 9.600 | ... | ... | -0.005294 |
-0.025732 | ... | ... | 0.013 | 0 | 0.013 | 253000 | 9.250 | -0.850 | 10.100 | ... | ... | -0.005596 |
-0.025974 | ... | ... | 0.013 | 0 | 0.013 | 253500 | 9.750 | -0.850 | 10.600 | ... | ... | -0.005899 |
-0.026209 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 10.250 | -0.850 | 11.100 | ... | ... | -0.006201 |
-0.026444 | ... | ... | 0.013 | 0 | 0.013 | 254500 | 10.750 | -0.850 | 11.600 | ... | ... | -0.006504 |
-0.026663 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 11.250 | -0.850 | 12.100 | 11.700 | 11.700 | -0.006806 |
-0.026859 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 11.750 | -0.850 | 12.600 | ... | ... | -0.007109 |
-0.027061 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 12.250 | -0.850 | 13.100 | ... | ... | -0.007411 |
-0.027261 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 12.750 | -0.850 | 13.600 | ... | ... | -0.007714 |
-0.027449 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 13.250 | -0.850 | 14.100 | ... | ... | -0.008016 |
-0.027619 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 13.750 | -0.850 | 14.600 | ... | ... | -0.008319 |
-0.027785 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 14.250 | -0.850 | 15.100 | ... | ... | -0.008621 |
-0.027958 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 14.750 | -0.850 | 15.600 | ... | ... | -0.008924 |
-0.028127 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 15.250 | -0.850 | 16.100 | ... | ... | -0.009226 |
-0.028429 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 16.250 | -0.850 | 17.100 | ... | ... | -0.009831 |
-0.028714 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 17.250 | -0.850 | 18.100 | ... | ... | -0.010436 |
-0.029002 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 18.250 | -0.850 | 19.100 | ... | ... | -0.011041 |
-0.029257 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 19.250 | -0.850 | 20.100 | ... | ... | -0.011646 |
-0.029496 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 20.250 | -0.850 | 21.100 | ... | ... | -0.012251 |
-0.029742 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 21.250 | -0.850 | 22.100 | ... | ... | -0.012855 |
-0.029972 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 22.250 | -0.850 | 23.100 | 22.300 | 22.300 | -0.01346 |
-0.030182 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 23.250 | -0.850 | 24.100 | ... | ... | -0.014065 |
-0.030385 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 24.250 | -0.850 | 25.100 | ... | ... | -0.01467 |
-0.030591 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 25.250 | -0.850 | 26.100 | ... | ... | -0.015274 |
-0.030788 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 26.250 | -0.850 | 27.100 | 26.250 | 26.250 | -0.015879 |
-0.03097 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 27.250 | -0.850 | 28.100 | ... | ... | -0.016484 |
-0.031146 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 28.250 | -0.850 | 29.100 | ... | ... | -0.017088 |
-0.031317 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 29.250 | -0.850 | 30.100 | ... | ... | -0.017692 |
-0.031488 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 30.250 | -0.850 | 31.100 | ... | ... | -0.018296 |
-0.031652 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 31.250 | -0.850 | 32.100 | ... | ... | -0.0189 |
-0.031808 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 32.250 | -0.850 | 33.100 | ... | ... | -0.019504 |
-0.031959 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 33.250 | -0.850 | 34.100 | ... | ... | -0.020107 |
-0.032107 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 34.250 | -0.850 | 35.100 | ... | ... | -0.020711 |
-0.032251 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.250 | -0.850 | 36.100 | ... | ... | -0.021315 |
-0.032392 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.250 | -0.850 | 37.100 | ... | ... | -0.021918 |
-0.032527 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.250 | -0.850 | 38.100 | ... | ... | -0.022522 |
-0.032659 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.250 | -0.850 | 39.100 | ... | ... | -0.023126 |
-0.032789 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.250 | -0.850 | 40.100 | ... | ... | -0.023729 |
-0.032917 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.250 | -0.850 | 41.100 | ... | ... | -0.024333 |
-0.033042 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.250 | -0.850 | 42.100 | ... | ... | -0.024936 |
-0.033164 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.250 | -0.850 | 43.100 | ... | ... | -0.02554 |
-0.033281 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.250 | -0.850 | 44.100 | ... | ... | -0.026143 |
-0.033389 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.250 | -0.850 | 45.100 | ... | ... | -0.026747 |
-0.033501 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.250 | -0.850 | 46.100 | ... | ... | -0.027351 |
-0.033612 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.250 | -0.850 | 47.100 | ... | ... | -0.027955 |
-0.033722 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.250 | -0.850 | 48.100 | ... | ... | -0.028559 |
-0.03383 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 48.250 | -0.850 | 49.100 | ... | ... | -0.029163 |
-0.033937 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.250 | -0.850 | 50.100 | ... | ... | -0.029767 |
-0.034041 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.250 | -0.850 | 51.100 | ... | ... | -0.030371 |
-0.034142 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.250 | -0.850 | 52.100 | ... | ... | -0.030976 |
-0.034234 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.250 | -0.850 | 53.100 | ... | ... | -0.03158 |
-0.034326 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.250 | -0.850 | 54.100 | ... | ... | -0.032184 |
-0.034416 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.250 | -0.850 | 55.100 | ... | ... | -0.032788 |
-0.034507 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.250 | -0.850 | 56.100 | ... | ... | -0.033392 |
-0.034601 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.250 | -0.850 | 57.100 | ... | ... | -0.033996 |
-0.034693 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.250 | -0.850 | 58.100 | ... | ... | -0.0346 |
-0.034785 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.250 | -0.850 | 59.100 | ... | ... | -0.035204 |
-0.034875 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.250 | -0.850 | 60.100 | ... | ... | -0.035808 |
-0.034963 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.250 | -0.850 | 61.100 | ... | ... | -0.036411 |
-0.035045 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.250 | -0.850 | 62.100 | ... | ... | -0.037015 |
-0.035124 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.250 | -0.850 | 63.100 | ... | ... | -0.037619 |
-0.035202 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.250 | -0.850 | 64.100 | ... | ... | -0.038223 |
-0.03528 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.250 | -0.850 | 65.100 | ... | ... | -0.038827 |
-0.035356 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.250 | -0.850 | 66.100 | ... | ... | -0.03943 |
-0.035432 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.250 | -0.850 | 67.100 | ... | ... | -0.040034 |
-0.035507 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.250 | -0.850 | 68.100 | ... | ... | -0.040638 |
-0.035583 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.250 | -0.850 | 69.100 | ... | ... | -0.041241 |
-0.03566 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.250 | -0.850 | 70.100 | ... | ... | -0.041845 |
-0.035737 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.250 | -0.850 | 71.100 | ... | ... | -0.042448 |
-0.035813 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.250 | -0.850 | 72.100 | ... | ... | -0.043052 |
-0.035884 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.250 | -0.850 | 73.100 | ... | ... | -0.043655 |
-0.035952 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.250 | -0.850 | 74.100 | ... | ... | -0.044259 |
-0.03602 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.250 | -0.850 | 75.100 | ... | ... | -0.044862 |
-0.036087 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.250 | -0.850 | 76.100 | ... | ... | -0.045465 |
-0.036154 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.250 | -0.850 | 77.100 | ... | ... | -0.046069 |
-0.036219 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.250 | -0.850 | 78.100 | ... | ... | -0.046672 |
-0.036285 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.250 | -0.850 | 79.100 | ... | ... | -0.047275 |
-0.036349 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.250 | -0.850 | 80.100 | ... | ... | -0.047878 |
-0.036413 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.250 | -0.850 | 81.100 | ... | ... | -0.048482 |
-0.036477 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.250 | -0.850 | 82.100 | ... | ... | -0.049085 |
-0.03654 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.250 | -0.850 | 83.100 | ... | ... | -0.049688 |
-0.036664 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.250 | -0.850 | 85.100 | ... | ... | -0.050894 |
-0.036782 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.250 | -0.850 | 87.100 | ... | ... | -0.0521 |
-0.036898 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.250 | -0.850 | 89.100 | ... | ... | -0.053306 |
-0.037013 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.250 | -0.850 | 91.100 | ... | ... | -0.054511 |
-0.037125 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.250 | -0.850 | 93.100 | ... | ... | -0.055717 |
-0.037237 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.250 | -0.850 | 95.100 | ... | ... | -0.056922 |
-0.037346 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.250 | -0.850 | 97.100 | ... | ... | -0.058127 |
-0.037454 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.250 | -0.850 | 99.100 | ... | ... | -0.059332 |
-0.037558 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.250 | -0.850 | 101.100 | ... | ... | -0.060537 |
-0.037655 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.250 | -0.850 | 103.100 | ... | ... | -0.061741 |
-0.037749 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.250 | -0.850 | 105.100 | ... | ... | -0.062946 |
-0.037843 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.250 | -0.850 | 107.100 | ... | ... | -0.06415 |
-0.037938 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.250 | -0.850 | 109.100 | ... | ... | -0.065354 |
-0.038034 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.250 | -0.850 | 111.100 | ... | ... | -0.066558 |
-0.038129 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.250 | -0.850 | 113.100 | ... | ... | -0.067762 |
-0.038223 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.250 | -0.850 | 115.100 | ... | ... | -0.068965 |
-0.038315 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.250 | -0.850 | 117.100 | ... | ... | -0.070169 |
-0.038406 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.250 | -0.850 | 119.100 | ... | ... | -0.071372 |
-0.038489 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.250 | -0.850 | 121.100 | ... | ... | -0.072574 |
-0.038571 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.250 | -0.850 | 123.100 | ... | ... | -0.073776 |
-0.038652 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.250 | -0.850 | 125.100 | ... | ... | -0.074977 |
-0.038732 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.250 | -0.850 | 127.100 | ... | ... | -0.076178 |
-0.038811 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.250 | -0.850 | 129.100 | ... | ... | -0.077378 |
-0.03889 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.250 | -0.850 | 131.100 | ... | ... | -0.078579 |
-0.038968 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.250 | -0.850 | 133.100 | ... | ... | -0.07978 |
-0.039045 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.250 | -0.850 | 135.100 | ... | ... | -0.080981 |
-0.039121 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.250 | -0.850 | 137.100 | ... | ... | -0.082183 |
-0.039199 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.250 | -0.850 | 139.100 | ... | ... | -0.083384 |
-0.039274 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.250 | -0.850 | 141.100 | ... | ... | -0.084585 |
-0.039345 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.250 | -0.850 | 143.100 | ... | ... | -0.085786 |
-0.039416 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.250 | -0.850 | 145.100 | ... | ... | -0.086986 |
-0.039486 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.250 | -0.850 | 147.100 | ... | ... | -0.088187 |
-0.039555 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.250 | -0.850 | 149.100 | ... | ... | -0.089387 |
-0.039624 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.250 | -0.850 | 151.100 | ... | ... | -0.090587 |
-0.039692 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.250 | -0.850 | 153.100 | ... | ... | -0.091787 |
-0.039759 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.250 | -0.850 | 155.100 | ... | ... | -0.092987 |
-0.039826 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.250 | -0.850 | 157.100 | ... | ... | -0.094186 |
-0.039893 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.250 | -0.850 | 159.100 | ... | ... | -0.095386 |
-0.039958 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.250 | -0.850 | 161.100 | ... | ... | -0.096585 |
-0.040024 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.250 | -0.850 | 163.100 | ... | ... | -0.097784 |
-0.040087 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.250 | -0.850 | 165.100 | ... | ... | -0.098983 |
-0.040147 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.250 | -0.850 | 167.100 | ... | ... | -0.100181 |
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.