Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.047906 | ... | ... | 133.600 | -0.300 | 133.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
-0.047221 | ... | ... | 131.600 | -0.300 | 131.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004307 |
-0.046535 | ... | ... | 129.600 | -0.300 | 129.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
-0.045846 | ... | ... | 127.600 | -0.300 | 127.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
-0.045155 | ... | ... | 125.600 | -0.300 | 125.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004283 |
-0.044461 | ... | ... | 123.600 | -0.300 | 123.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004275 |
-0.043766 | ... | ... | 121.600 | -0.300 | 121.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004266 |
-0.043069 | ... | ... | 119.600 | -0.300 | 119.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
-0.04237 | ... | ... | 117.600 | -0.300 | 117.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
-0.041669 | ... | ... | 115.600 | -0.300 | 115.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004239 |
-0.040967 | ... | ... | 113.600 | -0.300 | 113.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
-0.040263 | ... | ... | 111.600 | -0.300 | 111.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
-0.039558 | ... | ... | 109.600 | -0.300 | 109.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
-0.038851 | ... | ... | 107.600 | -0.300 | 107.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
-0.038143 | ... | ... | 105.600 | -0.300 | 105.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
-0.037434 | ... | ... | 103.600 | -0.300 | 103.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004179 |
-0.036724 | ... | ... | 101.600 | -0.300 | 101.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004168 |
-0.036013 | ... | ... | 99.600 | -0.300 | 99.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
-0.0353 | ... | ... | 97.600 | -0.300 | 97.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004146 |
-0.034587 | ... | ... | 95.600 | -0.300 | 95.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004135 |
-0.033872 | ... | ... | 93.600 | -0.300 | 93.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004124 |
-0.033157 | ... | ... | 91.600 | -0.300 | 91.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004112 |
-0.032441 | ... | ... | 89.600 | -0.300 | 89.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004099 |
-0.031724 | ... | ... | 87.600 | -0.300 | 87.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004087 |
-0.031005 | ... | ... | 85.600 | -0.300 | 85.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004074 |
-0.030286 | ... | ... | 83.600 | -0.300 | 83.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004061 |
-0.029567 | ... | ... | 81.600 | -0.300 | 81.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
-0.028847 | ... | ... | 79.600 | -0.300 | 79.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004034 |
-0.028126 | ... | ... | 77.600 | -0.300 | 77.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004019 |
-0.027404 | ... | ... | 75.600 | -0.300 | 75.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004004 |
-0.026682 | ... | ... | 73.600 | -0.300 | 73.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003989 |
-0.02596 | ... | ... | 71.600 | -0.300 | 71.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
-0.025237 | ... | ... | 69.600 | -0.300 | 69.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003958 |
-0.024513 | ... | ... | 67.600 | -0.300 | 67.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003942 |
-0.024151 | ... | ... | 66.600 | -0.300 | 66.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003933 |
-0.023789 | ... | ... | 65.600 | -0.300 | 65.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003925 |
-0.023427 | ... | ... | 64.600 | -0.300 | 64.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
-0.023064 | ... | ... | 63.600 | -0.300 | 63.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
-0.022702 | ... | ... | 62.600 | -0.300 | 62.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003898 |
-0.022339 | ... | ... | 61.600 | -0.300 | 61.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003889 |
-0.021977 | ... | ... | 60.600 | -0.300 | 60.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
-0.021614 | ... | ... | 59.600 | -0.300 | 59.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.003871 |
-0.021251 | ... | ... | 58.600 | -0.300 | 58.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.003861 |
-0.020888 | ... | ... | 57.600 | -0.300 | 57.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003851 |
-0.020525 | ... | ... | 56.600 | -0.300 | 56.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
-0.020162 | ... | ... | 55.600 | -0.300 | 55.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
-0.019799 | ... | ... | 54.600 | -0.300 | 54.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.003821 |
-0.019436 | ... | ... | 53.600 | -0.300 | 53.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
-0.019072 | ... | ... | 52.600 | -0.300 | 52.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.0038 |
-0.018709 | ... | ... | 51.600 | -0.300 | 51.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
-0.018345 | ... | ... | 50.600 | -0.300 | 50.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
-0.017982 | ... | ... | 49.600 | -0.300 | 49.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.003768 |
-0.017618 | ... | ... | 48.600 | -0.300 | 48.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.003756 |
-0.017254 | ... | ... | 47.600 | -0.300 | 47.300 | 196000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003744 |
-0.01689 | ... | ... | 46.600 | -0.300 | 46.300 | 197000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003731 |
-0.016526 | ... | ... | 45.600 | -0.300 | 45.300 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003719 |
-0.016162 | ... | ... | 44.600 | -0.300 | 44.300 | 199000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003707 |
-0.015798 | ... | ... | 43.600 | -0.300 | 43.300 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003695 |
-0.015434 | ... | ... | 42.600 | -0.300 | 42.300 | 201000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003683 |
-0.01507 | ... | ... | 41.600 | -0.300 | 41.300 | 202000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003669 |
-0.014705 | ... | ... | 40.600 | -0.300 | 40.300 | 203000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003655 |
-0.014341 | ... | ... | 39.600 | -0.300 | 39.300 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.006307 |
-0.013977 | ... | ... | 38.600 | -0.300 | 38.300 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.00628 |
-0.013613 | ... | ... | 37.600 | -0.300 | 37.300 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.006252 |
-0.013248 | ... | ... | 36.600 | -0.300 | 36.300 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.006223 |
-0.012884 | ... | ... | 35.600 | -0.300 | 35.300 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.006194 |
-0.012519 | ... | ... | 34.600 | -0.300 | 34.300 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.006164 |
-0.012155 | ... | ... | 33.600 | -0.300 | 33.300 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.006134 |
-0.01179 | ... | ... | 32.600 | -0.300 | 32.300 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.006102 |
-0.011425 | ... | ... | 31.600 | -0.300 | 31.300 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.006069 |
-0.011061 | ... | ... | 30.600 | -0.300 | 30.300 | 213000 | 0.025 | 0 | 0.025 | ... | ... | -0.006036 |
-0.010696 | ... | ... | 29.600 | -0.300 | 29.300 | 214000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006001 |
-0.010331 | ... | ... | 28.600 | -0.300 | 28.300 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.010521 |
-0.009966 | ... | ... | 27.625 | -0.325 | 27.300 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.010449 |
-0.013351 | ... | ... | 26.625 | -0.300 | 26.325 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.010375 |
-0.012981 | ... | ... | 25.625 | -0.300 | 25.325 | 218000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.010298 |
-0.012611 | ... | ... | 24.625 | -0.300 | 24.325 | 219000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010219 |
-0.01224 | ... | ... | 23.650 | -0.325 | 23.325 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.014018 |
-0.015326 | ... | ... | 22.650 | -0.300 | 22.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.013891 |
-0.014938 | ... | ... | 21.650 | -0.300 | 21.350 | 222000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.01376 |
-0.014549 | ... | ... | 20.675 | -0.325 | 20.350 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.017078 |
-0.017348 | ... | ... | 19.675 | -0.300 | 19.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.01689 |
-0.01693 | ... | ... | 18.700 | -0.325 | 18.375 | 225000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.016693 |
-0.019473 | ... | ... | 17.700 | -0.300 | 17.400 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.019589 |
-0.019012 | ... | ... | 16.725 | -0.325 | 16.400 | 227000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.019321 |
-0.021299 | ... | ... | 15.750 | -0.325 | 15.425 | 228000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.021877 |
-0.023377 | ... | ... | 14.750 | -0.300 | 14.450 | 229000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.024176 |
-0.023091 | ... | ... | 14.275 | -0.325 | 13.950 | 229500 | 0.175 | -0.025 | 0.200 | ... | ... | -0.023962 |
-0.025252 | ... | ... | 13.800 | -0.325 | 13.475 | 230000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.026231 |
-0.027272 | ... | ... | 13.300 | -0.300 | 13 | 230500 | 0.225 | 0 | 0.225 | ... | ... | -0.028343 |
-0.026922 | ... | ... | 12.825 | -0.325 | 12.500 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.02805 |
-0.028777 | ... | ... | 12.350 | -0.325 | 12.025 | 231500 | 0.250 | -0.025 | 0.275 | ... | ... | -0.029976 |
-0.030503 | ... | ... | 11.875 | -0.325 | 11.550 | 232000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.03176 |
-0.032103 | ... | ... | 11.400 | -0.325 | 11.075 | 232500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.033408 |
-0.033579 | ... | ... | 10.925 | -0.325 | 10.600 | 233000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.034924 |
-0.034934 | ... | ... | 10.450 | -0.325 | 10.125 | 233500 | 0.350 | -0.025 | 0.375 | 0.400 | 0.400 | -0.036309 |
-0.036167 | ... | ... | 9.975 | -0.325 | 9.650 | 234000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.037564 |
-0.037276 | ... | ... | 9.525 | -0.350 | 9.175 | 234500 | 0.400 | -0.050 | 0.450 | ... | ... | -0.038688 |
-0.039884 | ... | ... | 9.075 | -0.350 | 8.725 | 235000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | -0.0413 |
-0.042208 | ... | ... | 8.625 | -0.350 | 8.275 | 235500 | 0.475 | -0.075 | 0.550 | ... | ... | -0.042091 |
-0.044257 | 8.375 | 8.375 | 8.175 | -0.350 | 7.825 | 236000 | 0.525 | -0.075 | 0.600 | 0.525 | 0.500 | -0.044212 |
-0.046036 | ... | ... | 7.750 | -0.375 | 7.375 | 236500 | 0.600 | -0.050 | 0.650 | ... | ... | -0.047416 |
-0.047545 | ... | ... | 7.300 | -0.375 | 6.925 | 237000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.048899 |
-0.05 | ... | ... | 6.875 | -0.375 | 6.500 | 237500 | 0.725 | -0.075 | 0.800 | ... | ... | -0.051317 |
-0.053168 | ... | ... | 6.475 | -0.375 | 6.100 | 238000 | 0.800 | -0.075 | 0.875 | 0.875 | 0.875 | -0.053312 |
-0.054728 | ... | ... | 6.075 | -0.400 | 5.675 | 238500 | 0.900 | -0.075 | 0.975 | ... | ... | -0.055953 |
-0.057869 | ... | ... | 5.675 | -0.375 | 5.300 | 239000 | 1 | -0.075 | 1.075 | 1.050 | 0.875 | -0.058048 |
-0.059423 | ... | ... | 5.300 | -0.400 | 4.900 | 239500 | 1.125 | -0.075 | 1.200 | ... | ... | -0.060534 |
-0.061325 | 4.500 | 4.500 | 4.925 | -0.400 | 4.525 | 240000 | 1.250 | -0.075 | 1.325 | 1.400 | 1.150 | -0.062376 |
-0.063412 | ... | ... | 4.575 | -0.400 | 4.175 | 240500 | 1.375 | -0.100 | 1.475 | ... | ... | -0.063577 |
-0.064772 | ... | ... | 4.225 | -0.400 | 3.825 | 241000 | 1.525 | -0.100 | 1.625 | 1.725 | 1.725 | -0.064918 |
-0.066152 | ... | ... | 3.900 | -0.400 | 3.500 | 241500 | 1.700 | -0.100 | 1.800 | ... | ... | -0.066273 |
-0.066736 | 3.275 | 3.250 | 3.600 | -0.425 | 3.175 | 242000 | 1.875 | -0.125 | 2 | 2.125 | 1.800 | -0.066827 |
-0.067214 | ... | ... | 3.300 | -0.425 | 2.875 | 242500 | 2.075 | -0.125 | 2.200 | ... | ... | -0.067271 |
-0.067522 | 2.850 | 2.575 | 3 | -0.400 | 2.600 | 243000 | 2.300 | -0.125 | 2.425 | 2.725 | 2.100 | -0.067544 |
-0.06763 | ... | ... | 2.750 | -0.400 | 2.350 | 243500 | 2.525 | -0.125 | 2.650 | ... | ... | -0.066924 |
-0.066837 | 2 | 2 | 2.500 | -0.400 | 2.100 | 244000 | 2.800 | -0.100 | 2.900 | 3.025 | 2.500 | -0.066787 |
-0.065119 | 2 | 2 | 2.250 | -0.400 | 1.850 | 244500 | 3.050 | -0.100 | 3.150 | ... | ... | -0.065035 |
-0.063919 | 2.050 | 1.700 | 2.050 | -0.400 | 1.650 | 245000 | 3.350 | -0.100 | 3.450 | ... | ... | -0.063805 |
-0.061823 | ... | ... | 1.850 | -0.400 | 1.450 | 245500 | 3.650 | -0.075 | 3.725 | ... | ... | -0.061684 |
-0.05962 | 1.450 | 1.375 | 1.650 | -0.375 | 1.275 | 246000 | 3.975 | -0.075 | 4.050 | 3.850 | 3.850 | -0.059463 |
-0.057418 | ... | ... | 1.475 | -0.350 | 1.125 | 246500 | 4.325 | -0.050 | 4.375 | ... | ... | -0.057251 |
-0.055362 | 1 | 1 | 1.325 | -0.325 | 1 | 247000 | 4.675 | -0.050 | 4.725 | 4.850 | 4.850 | -0.054241 |
-0.052599 | ... | ... | 1.200 | -0.325 | 0.875 | 247500 | 5.050 | -0.025 | 5.075 | ... | ... | -0.051414 |
-0.050205 | 1.100 | 0.900 | 1.050 | -0.275 | 0.775 | 248000 | 5.450 | 0 | 5.450 | 5.500 | 5.500 | -0.048962 |
-0.047206 | ... | ... | 0.950 | -0.275 | 0.675 | 248500 | 5.850 | 0.025 | 5.825 | ... | ... | -0.045907 |
-0.044854 | ... | ... | 0.850 | -0.250 | 0.600 | 249000 | 6.275 | 0.050 | 6.225 | ... | ... | -0.043509 |
-0.042027 | ... | ... | 0.750 | -0.225 | 0.525 | 249500 | 6.700 | 0.050 | 6.650 | ... | ... | -0.040643 |
-0.040179 | 0.700 | 0.525 | 0.675 | -0.200 | 0.475 | 250000 | 7.150 | 0.100 | 7.050 | 7.050 | 6.400 | -0.038769 |
-0.036443 | ... | ... | 0.600 | -0.200 | 0.400 | 250500 | 7.600 | 0.125 | 7.475 | ... | ... | -0.036589 |
-0.035537 | ... | ... | 0.550 | -0.175 | 0.375 | 251000 | 8.050 | 0.125 | 7.925 | 8.500 | 8.500 | -0.034095 |
-0.03272 | ... | ... | 0.475 | -0.150 | 0.325 | 251500 | 8.500 | 0.150 | 8.350 | ... | ... | -0.031276 |
-0.031437 | 0.400 | 0.400 | 0.425 | -0.125 | 0.300 | 252000 | 8.975 | 0.175 | 8.800 | 8.750 | 8.750 | -0.030007 |
-0.030005 | ... | ... | 0.375 | -0.100 | 0.275 | 252500 | 9.450 | 0.175 | 9.275 | ... | ... | -0.028597 |
-0.028424 | ... | ... | 0.350 | -0.100 | 0.250 | 253000 | 9.925 | 0.200 | 9.725 | ... | ... | -0.027047 |
-0.026688 | ... | ... | 0.300 | -0.075 | 0.225 | 253500 | 10.400 | 0.225 | 10.175 | ... | ... | -0.025354 |
-0.024793 | 0.275 | 0.250 | 0.275 | -0.075 | 0.200 | 254000 | 10.875 | 0.225 | 10.650 | 10.150 | 10.150 | -0.023513 |
-0.022729 | ... | ... | 0.250 | -0.075 | 0.175 | 254500 | 11.350 | 0.225 | 11.125 | ... | ... | -0.021518 |
-0.020484 | ... | ... | 0.225 | -0.075 | 0.150 | 255000 | 11.850 | 0.250 | 11.600 | ... | ... | -0.021834 |
-0.020699 | ... | ... | 0.225 | -0.075 | 0.150 | 255500 | 12.325 | 0.250 | 12.075 | ... | ... | -0.019642 |
-0.018214 | 0.200 | 0.200 | 0.200 | -0.075 | 0.125 | 256000 | 12.800 | 0.225 | 12.575 | ... | ... | -0.017274 |
-0.018384 | ... | ... | 0.175 | -0.050 | 0.125 | 256500 | 13.300 | 0.250 | 13.050 | ... | ... | -0.017525 |
-0.018548 | ... | ... | 0.175 | -0.050 | 0.125 | 257000 | 13.800 | 0.250 | 13.550 | ... | ... | -0.017772 |
-0.015765 | ... | ... | 0.175 | -0.075 | 0.100 | 257500 | 14.275 | 0.225 | 14.050 | ... | ... | -0.015158 |
-0.015891 | ... | ... | 0.150 | -0.050 | 0.100 | 258000 | 14.775 | 0.250 | 14.525 | ... | ... | -0.01538 |
-0.016012 | ... | ... | 0.150 | -0.050 | 0.100 | 258500 | 15.275 | 0.250 | 15.025 | ... | ... | -0.0156 |
-0.012895 | ... | ... | 0.150 | -0.075 | 0.075 | 259000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.012727 |
-0.012983 | ... | ... | 0.125 | -0.050 | 0.075 | 259500 | 16.250 | 0.250 | 16 | ... | ... | -0.012928 |
-0.013069 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 260000 | 16.750 | 0.250 | 16.500 | 16.500 | 16.500 | -0.013128 |
-0.013152 | ... | ... | 0.100 | -0.025 | 0.075 | 260500 | 17.250 | 0.275 | 16.975 | ... | ... | -0.013328 |
-0.013233 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.013526 |
-0.009705 | ... | ... | 0.100 | -0.050 | 0.050 | 262000 | 18.725 | 0.275 | 18.450 | 18.750 | 18.600 | -0.010527 |
-0.009806 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 19.725 | 0.275 | 19.450 | ... | ... | -0.010901 |
-0.009903 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 20.725 | 0.275 | 20.450 | ... | ... | -0.011274 |
-0.009996 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 265000 | 21.725 | 0.300 | 21.425 | ... | ... | -0.011646 |
-0.010085 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 22.725 | 0.300 | 22.425 | ... | ... | -0.012018 |
-0.010169 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 23.725 | 0.300 | 23.425 | ... | ... | -0.012389 |
-0.010252 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.700 | 0.275 | 24.425 | ... | ... | -0.009018 |
-0.005867 | ... | ... | 0.050 | -0.025 | 0.025 | 269000 | 25.700 | 0.300 | 25.400 | ... | ... | -0.009383 |
-0.005905 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 26.700 | 0.300 | 26.400 | 26.450 | 26.450 | -0.009748 |
-0.005943 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 27.700 | 0.300 | 27.400 | ... | ... | -0.010113 |
-0.00598 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 28.700 | 0.300 | 28.400 | ... | ... | -0.010478 |
-0.006016 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.700 | 0.300 | 29.400 | ... | ... | -0.010843 |
-0.00605 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 30.700 | 0.300 | 30.400 | ... | ... | -0.011208 |
-0.006083 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.700 | 0.300 | 31.400 | ... | ... | -0.011573 |
-0.006115 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 32.700 | 0.300 | 32.400 | ... | ... | -0.011937 |
-0.006147 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.700 | 0.300 | 33.400 | ... | ... | -0.012302 |
-0.003572 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 34.700 | 0.300 | 34.400 | ... | ... | -0.012667 |
-0.003588 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.700 | 0.300 | 35.400 | ... | ... | -0.013032 |
-0.003603 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.700 | 0.300 | 36.400 | ... | ... | -0.013396 |
-0.003618 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.700 | 0.300 | 37.400 | ... | ... | -0.013761 |
-0.003632 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.700 | 0.300 | 38.400 | ... | ... | -0.014126 |
-0.003647 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.700 | 0.300 | 39.400 | ... | ... | -0.01449 |
-0.003661 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.700 | 0.300 | 40.400 | ... | ... | -0.014855 |
-0.003674 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.700 | 0.300 | 41.400 | ... | ... | -0.015219 |
-0.003688 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.700 | 0.300 | 42.400 | ... | ... | -0.015584 |
-0.0037 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.700 | 0.300 | 43.400 | ... | ... | -0.015948 |
-0.003712 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.700 | 0.300 | 44.400 | ... | ... | -0.016313 |
-0.003725 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.700 | 0.300 | 45.400 | ... | ... | -0.016677 |
-0.003737 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.700 | 0.300 | 46.400 | ... | ... | -0.017042 |
-0.003749 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.700 | 0.300 | 47.400 | ... | ... | -0.017406 |
-0.003761 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 292000 | 48.700 | 0.300 | 48.400 | ... | ... | -0.01777 |
-0.003773 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.700 | 0.300 | 49.400 | ... | ... | -0.018135 |
-0.003784 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.700 | 0.300 | 50.400 | ... | ... | -0.018499 |
-0.003795 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.700 | 0.300 | 51.400 | ... | ... | -0.018863 |
-0.003805 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.700 | 0.300 | 52.400 | ... | ... | -0.019227 |
-0.003816 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.700 | 0.300 | 53.400 | ... | ... | -0.019592 |
-0.003825 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.700 | 0.300 | 54.400 | ... | ... | -0.019956 |
-0.003836 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.700 | 0.300 | 55.400 | ... | ... | -0.02032 |
-0.003846 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.700 | 0.300 | 56.400 | ... | ... | -0.020684 |
-0.003856 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.700 | 0.300 | 57.400 | ... | ... | -0.021048 |
-0.003866 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.700 | 0.300 | 58.400 | ... | ... | -0.021412 |
-0.003876 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.700 | 0.300 | 59.400 | ... | ... | -0.021776 |
-0.003886 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.700 | 0.300 | 60.400 | ... | ... | -0.02214 |
-0.003895 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.700 | 0.300 | 61.400 | ... | ... | -0.022504 |
-0.003904 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.700 | 0.300 | 62.400 | ... | ... | -0.022868 |
-0.003912 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.700 | 0.300 | 63.400 | ... | ... | -0.023232 |
-0.003921 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.700 | 0.300 | 64.400 | ... | ... | -0.023596 |
-0.003929 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.700 | 0.300 | 65.400 | ... | ... | -0.02396 |
-0.003938 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.700 | 0.300 | 66.400 | ... | ... | -0.024323 |
-0.003946 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.700 | 0.300 | 67.400 | ... | ... | -0.024687 |
-0.003954 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.700 | 0.300 | 68.400 | ... | ... | -0.025051 |
-0.003963 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.700 | 0.300 | 69.400 | ... | ... | -0.025414 |
-0.003972 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.700 | 0.300 | 70.400 | ... | ... | -0.025778 |
-0.00398 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.700 | 0.300 | 71.400 | ... | ... | -0.026141 |
-0.003988 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.700 | 0.300 | 72.400 | ... | ... | -0.026505 |
-0.003995 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.700 | 0.300 | 73.400 | ... | ... | -0.026868 |
-0.004003 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.700 | 0.300 | 74.400 | ... | ... | -0.027231 |
-0.00401 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.700 | 0.300 | 75.400 | ... | ... | -0.027595 |
-0.004017 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.700 | 0.300 | 76.400 | ... | ... | -0.027958 |
-0.004025 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.700 | 0.300 | 77.400 | ... | ... | -0.028321 |
-0.004032 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.700 | 0.300 | 78.400 | ... | ... | -0.028685 |
-0.004039 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.700 | 0.300 | 79.400 | ... | ... | -0.029048 |
-0.004046 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.700 | 0.300 | 80.400 | ... | ... | -0.029411 |
-0.004053 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.700 | 0.300 | 81.400 | ... | ... | -0.029774 |
-0.00406 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.700 | 0.300 | 82.400 | ... | ... | -0.030137 |
-0.004067 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.700 | 0.300 | 83.400 | ... | ... | -0.0305 |
-0.004074 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.700 | 0.300 | 84.400 | ... | ... | -0.030863 |
-0.004087 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.700 | 0.300 | 86.400 | ... | ... | -0.031589 |
-0.0041 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.700 | 0.300 | 88.400 | ... | ... | -0.032314 |
-0.004112 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.700 | 0.300 | 90.400 | ... | ... | -0.03304 |
-0.004125 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.700 | 0.300 | 92.400 | ... | ... | -0.033765 |
-0.004137 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.700 | 0.300 | 94.400 | ... | ... | -0.03449 |
-0.004149 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.700 | 0.300 | 96.400 | ... | ... | -0.035215 |
-0.004161 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.700 | 0.300 | 98.400 | ... | ... | -0.03594 |
-0.004173 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.700 | 0.300 | 100.400 | ... | ... | -0.036664 |
-0.004183 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.700 | 0.300 | 102.400 | ... | ... | -0.037389 |
-0.004194 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.700 | 0.300 | 104.400 | ... | ... | -0.038113 |
-0.004204 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.700 | 0.300 | 106.400 | ... | ... | -0.038837 |
-0.004215 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.700 | 0.300 | 108.400 | ... | ... | -0.039561 |
-0.004225 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.700 | 0.300 | 110.400 | ... | ... | -0.040284 |
-0.004236 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.700 | 0.300 | 112.400 | ... | ... | -0.041008 |
-0.004246 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.700 | 0.300 | 114.400 | ... | ... | -0.041731 |
-0.004256 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.700 | 0.300 | 116.400 | ... | ... | -0.042454 |
-0.004266 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.700 | 0.300 | 118.400 | ... | ... | -0.043177 |
-0.004276 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.700 | 0.300 | 120.400 | ... | ... | -0.043899 |
-0.004285 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.700 | 0.300 | 122.400 | ... | ... | -0.044622 |
-0.004294 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.700 | 0.300 | 124.400 | ... | ... | -0.045344 |
-0.004303 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.700 | 0.300 | 126.400 | ... | ... | -0.046066 |
-0.004311 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.700 | 0.300 | 128.400 | ... | ... | -0.046788 |
-0.00432 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.700 | 0.300 | 130.400 | ... | ... | -0.04751 |
-0.004329 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.700 | 0.300 | 132.400 | ... | ... | -0.048231 |
-0.004337 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.700 | 0.300 | 134.400 | ... | ... | -0.048952 |
-0.004346 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.700 | 0.300 | 136.400 | ... | ... | -0.049673 |
-0.004354 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.700 | 0.300 | 138.400 | ... | ... | -0.050394 |
-0.004362 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.700 | 0.300 | 140.400 | ... | ... | -0.051115 |
-0.00437 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.700 | 0.300 | 142.400 | ... | ... | -0.051835 |
-0.004378 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.700 | 0.300 | 144.400 | ... | ... | -0.052555 |
-0.004386 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.700 | 0.300 | 146.400 | ... | ... | -0.053275 |
-0.004394 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.700 | 0.300 | 148.400 | ... | ... | -0.053994 |
-0.004401 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.700 | 0.300 | 150.400 | ... | ... | -0.054714 |
-0.004409 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.700 | 0.300 | 152.400 | ... | ... | -0.055433 |
-0.004416 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.700 | 0.300 | 154.400 | ... | ... | -0.056152 |
-0.004424 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.700 | 0.300 | 156.400 | ... | ... | -0.05687 |
-0.004431 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.700 | 0.300 | 158.400 | ... | ... | -0.057589 |
-0.004438 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.700 | 0.300 | 160.400 | ... | ... | -0.058307 |
-0.004446 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.700 | 0.300 | 162.400 | ... | ... | -0.059025 |
-0.004453 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.700 | 0.300 | 164.400 | ... | ... | -0.059743 |
-0.004459 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.700 | 0.300 | 166.400 | ... | ... | -0.060461 |
-0.004466 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.700 | 0.300 | 168.400 | ... | ... | -0.061178 |
-0.004472 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.700 | 0.300 | 170.400 | ... | ... | -0.061895 |
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.