Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.048624 | ... | ... | 123.900 | -0.600 | 123.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007697 |
-0.047858 | ... | ... | 121.900 | -0.600 | 121.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007682 |
-0.04709 | ... | ... | 119.900 | -0.600 | 119.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007666 |
-0.046321 | ... | ... | 117.900 | -0.600 | 117.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007649 |
-0.045551 | ... | ... | 115.900 | -0.600 | 115.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.007632 |
-0.044779 | ... | ... | 113.900 | -0.600 | 113.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007615 |
-0.044006 | ... | ... | 111.900 | -0.600 | 111.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.007598 |
-0.043232 | ... | ... | 109.900 | -0.600 | 109.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.007581 |
-0.042456 | ... | ... | 107.900 | -0.600 | 107.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.007563 |
-0.041679 | ... | ... | 105.900 | -0.600 | 105.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.007545 |
-0.040902 | ... | ... | 103.900 | -0.600 | 103.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.007525 |
-0.040123 | ... | ... | 101.900 | -0.600 | 101.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.007506 |
-0.039343 | ... | ... | 99.900 | -0.600 | 99.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.007486 |
-0.038562 | ... | ... | 97.900 | -0.600 | 97.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.007466 |
-0.03778 | ... | ... | 95.900 | -0.600 | 95.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.007446 |
-0.036997 | ... | ... | 93.900 | -0.600 | 93.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.007425 |
-0.036214 | ... | ... | 91.900 | -0.600 | 91.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.007404 |
-0.035429 | ... | ... | 89.900 | -0.600 | 89.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.007382 |
-0.034644 | ... | ... | 87.900 | -0.600 | 87.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.007359 |
-0.033858 | ... | ... | 85.900 | -0.600 | 85.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.007336 |
-0.033071 | ... | ... | 83.900 | -0.600 | 83.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.007312 |
-0.032284 | ... | ... | 81.900 | -0.600 | 81.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.007288 |
-0.031496 | ... | ... | 79.900 | -0.600 | 79.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.007264 |
-0.030708 | ... | ... | 77.900 | -0.600 | 77.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.007237 |
-0.029919 | ... | ... | 75.900 | -0.600 | 75.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00721 |
-0.029129 | ... | ... | 73.900 | -0.600 | 73.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.007182 |
-0.028339 | ... | ... | 71.900 | -0.600 | 71.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.007155 |
-0.027549 | ... | ... | 69.900 | -0.600 | 69.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.007128 |
-0.026758 | ... | ... | 67.900 | -0.600 | 67.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.007099 |
-0.025966 | ... | ... | 65.900 | -0.600 | 65.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.007067 |
-0.025571 | ... | ... | 64.900 | -0.600 | 64.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.007052 |
-0.025175 | ... | ... | 63.900 | -0.600 | 63.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.007036 |
-0.024779 | ... | ... | 62.900 | -0.600 | 62.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.00702 |
-0.024383 | ... | ... | 61.900 | -0.600 | 61.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.007003 |
-0.023986 | ... | ... | 60.900 | -0.600 | 60.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.006987 |
-0.02359 | ... | ... | 59.900 | -0.600 | 59.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.00697 |
-0.023194 | ... | ... | 58.900 | -0.600 | 58.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.006953 |
-0.022797 | ... | ... | 57.900 | -0.600 | 57.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.006935 |
-0.022401 | ... | ... | 56.900 | -0.600 | 56.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.006917 |
-0.022004 | ... | ... | 55.900 | -0.600 | 55.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.006899 |
-0.021607 | ... | ... | 54.900 | -0.600 | 54.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.006881 |
-0.021211 | ... | ... | 53.900 | -0.600 | 53.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.006862 |
-0.020814 | ... | ... | 52.900 | -0.600 | 52.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.006844 |
-0.020417 | ... | ... | 51.900 | -0.600 | 51.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006825 |
-0.02002 | ... | ... | 50.900 | -0.600 | 50.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.006805 |
-0.019623 | ... | ... | 49.900 | -0.600 | 49.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.006785 |
-0.019226 | ... | ... | 48.900 | -0.600 | 48.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.006764 |
-0.018829 | ... | ... | 47.900 | -0.600 | 47.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.006742 |
-0.018432 | ... | ... | 46.900 | -0.600 | 46.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.00672 |
-0.018035 | ... | ... | 45.900 | -0.600 | 45.300 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.006698 |
-0.017637 | ... | ... | 44.900 | -0.600 | 44.300 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.006676 |
-0.01724 | ... | ... | 43.900 | -0.600 | 43.300 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.006654 |
-0.016842 | ... | ... | 42.900 | -0.600 | 42.300 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.006631 |
-0.016445 | ... | ... | 41.900 | -0.600 | 41.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006607 |
-0.016047 | ... | ... | 40.900 | -0.600 | 40.300 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.006582 |
-0.015649 | ... | ... | 39.900 | -0.600 | 39.300 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.006556 |
-0.015252 | ... | ... | 38.900 | -0.600 | 38.300 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.00653 |
-0.014854 | ... | ... | 37.900 | -0.600 | 37.300 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.006503 |
-0.014456 | ... | ... | 36.900 | -0.600 | 36.300 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.006477 |
-0.014058 | ... | ... | 35.900 | -0.600 | 35.300 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.00645 |
-0.01366 | ... | ... | 34.900 | -0.600 | 34.300 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.00642 |
-0.013263 | ... | ... | 33.900 | -0.600 | 33.300 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.006391 |
-0.012865 | ... | ... | 32.900 | -0.600 | 32.300 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.00636 |
-0.012467 | ... | ... | 31.900 | -0.600 | 31.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006329 |
-0.012069 | ... | ... | 30.900 | -0.600 | 30.300 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.006297 |
-0.011671 | ... | ... | 29.900 | -0.600 | 29.300 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.006263 |
-0.011273 | ... | ... | 28.900 | -0.600 | 28.300 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.006228 |
-0.010874 | ... | ... | 27.900 | -0.600 | 27.300 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.006193 |
-0.010476 | ... | ... | 26.900 | -0.600 | 26.300 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.006156 |
-0.010078 | ... | ... | 25.900 | -0.600 | 25.300 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.006118 |
-0.00968 | ... | ... | 24.900 | -0.600 | 24.300 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.006077 |
-0.009282 | ... | ... | 23.900 | -0.600 | 23.300 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.006036 |
-0.008884 | ... | ... | 22.900 | -0.600 | 22.300 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.005994 |
-0.008485 | ... | ... | 21.900 | -0.600 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005948 |
-0.008087 | ... | ... | 20.900 | -0.600 | 20.300 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.0059 |
-0.007689 | ... | ... | 19.900 | -0.600 | 19.300 | 222000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.005851 |
-0.014786 | ... | ... | 18.900 | -0.575 | 18.325 | 223000 | 0.025 | 0 | 0.025 | ... | ... | -0.009942 |
-0.014573 | ... | ... | 18.400 | -0.575 | 17.825 | 223500 | 0.025 | 0 | 0.025 | ... | ... | -0.009892 |
-0.014359 | ... | ... | 17.900 | -0.575 | 17.325 | 224000 | 0.025 | 0 | 0.025 | ... | ... | -0.00984 |
-0.014143 | ... | ... | 17.400 | -0.575 | 16.825 | 224500 | 0.025 | 0 | 0.025 | ... | ... | -0.009785 |
-0.013926 | ... | ... | 16.900 | -0.575 | 16.325 | 225000 | 0.025 | 0 | 0.025 | ... | ... | -0.00973 |
-0.013709 | ... | ... | 16.400 | -0.575 | 15.825 | 225500 | 0.025 | 0 | 0.025 | ... | ... | -0.009675 |
-0.013492 | ... | ... | 15.900 | -0.575 | 15.325 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.009618 |
-0.013274 | ... | ... | 15.400 | -0.575 | 14.825 | 226500 | 0.025 | 0 | 0.025 | ... | ... | -0.009558 |
-0.013055 | ... | ... | 14.900 | -0.575 | 14.325 | 227000 | 0.025 | 0 | 0.025 | ... | ... | -0.009495 |
-0.012834 | ... | ... | 14.400 | -0.575 | 13.825 | 227500 | 0.025 | 0 | 0.025 | ... | ... | -0.00943 |
-0.012613 | ... | ... | 13.925 | -0.600 | 13.325 | 228000 | 0.025 | 0 | 0.025 | ... | ... | -0.009365 |
-0.012389 | ... | ... | 13.425 | -0.600 | 12.825 | 228500 | 0.025 | 0 | 0.025 | ... | ... | -0.009298 |
-0.012164 | ... | ... | 12.925 | -0.600 | 12.325 | 229000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009226 |
-0.018103 | ... | ... | 12.425 | -0.575 | 11.850 | 229500 | 0.050 | 0 | 0.050 | ... | ... | -0.015891 |
-0.017828 | ... | ... | 11.950 | -0.600 | 11.350 | 230000 | 0.050 | 0 | 0.050 | ... | ... | -0.015746 |
-0.02301 | ... | ... | 11.450 | -0.575 | 10.875 | 230500 | 0.075 | 0 | 0.075 | ... | ... | -0.021368 |
-0.022667 | ... | ... | 10.950 | -0.575 | 10.375 | 231000 | 0.075 | 0 | 0.075 | ... | ... | -0.021137 |
-0.022316 | ... | ... | 10.475 | -0.600 | 9.875 | 231500 | 0.075 | 0 | 0.075 | ... | ... | -0.020894 |
-0.021955 | ... | ... | 9.975 | -0.600 | 9.375 | 232000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020641 |
-0.021584 | ... | ... | 9.500 | -0.625 | 8.875 | 232500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020375 |
-0.025925 | ... | ... | 9 | -0.600 | 8.400 | 233000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.024986 |
-0.025452 | ... | ... | 8.525 | -0.625 | 7.900 | 233500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.024602 |
-0.029218 | ... | ... | 8.050 | -0.625 | 7.425 | 234000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | -0.028565 |
-0.032551 | ... | ... | 7.575 | -0.625 | 6.950 | 234500 | 0.150 | -0.025 | 0.175 | ... | ... | -0.032058 |
-0.035485 | ... | ... | 7.100 | -0.625 | 6.475 | 235000 | 0.175 | -0.025 | 0.200 | 0.125 | 0.125 | -0.035116 |
-0.038028 | ... | ... | 6.625 | -0.625 | 6 | 235500 | 0.200 | -0.025 | 0.225 | 0.225 | 0.225 | -0.037766 |
-0.043247 | ... | ... | 6.175 | -0.625 | 5.550 | 236000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.0431 |
-0.047596 | ... | ... | 5.700 | -0.600 | 5.100 | 236500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.047534 |
-0.0536 | ... | ... | 5.275 | -0.600 | 4.675 | 237000 | 0.375 | 0 | 0.375 | 0.300 | 0.300 | -0.05361 |
-0.058354 | ... | ... | 4.825 | -0.575 | 4.250 | 237500 | 0.450 | 0 | 0.450 | 0.475 | 0.275 | -0.058413 |
-0.061932 | ... | ... | 4.425 | -0.600 | 3.825 | 238000 | 0.525 | 0 | 0.525 | 0.475 | 0.475 | -0.062018 |
-0.066167 | ... | ... | 4.025 | -0.600 | 3.425 | 238500 | 0.625 | 0 | 0.625 | ... | ... | -0.066269 |
-0.06889 | ... | ... | 3.625 | -0.600 | 3.025 | 239000 | 0.725 | 0 | 0.725 | 0.725 | 0.700 | -0.068994 |
-0.073082 | ... | ... | 3.250 | -0.575 | 2.675 | 239500 | 0.875 | 0 | 0.875 | ... | ... | -0.073178 |
-0.075205 | 3.150 | 3.150 | 2.900 | -0.575 | 2.325 | 240000 | 1.025 | 0.025 | 1 | 1 | 0.700 | -0.075283 |
-0.076542 | ... | ... | 2.575 | -0.575 | 2 | 240500 | 1.200 | 0.025 | 1.175 | ... | ... | -0.076593 |
-0.07682 | ... | ... | 2.275 | -0.575 | 1.700 | 241000 | 1.400 | 0.025 | 1.375 | 1.250 | 1.250 | -0.07684 |
-0.075844 | 1.800 | 1.750 | 1.975 | -0.550 | 1.425 | 241500 | 1.625 | 0.050 | 1.575 | ... | ... | -0.075831 |
-0.074778 | 2.250 | 1.375 | 1.700 | -0.500 | 1.200 | 242000 | 1.900 | 0.100 | 1.800 | 1.900 | 1.500 | -0.074733 |
-0.07108 | ... | ... | 1.450 | -0.475 | 0.975 | 242500 | 2.175 | 0.125 | 2.050 | ... | ... | -0.071009 |
-0.067534 | 1.600 | 0.825 | 1.225 | -0.425 | 0.800 | 243000 | 2.500 | 0.175 | 2.325 | 1.850 | 1.700 | -0.067443 |
-0.064773 | ... | ... | 1.025 | -0.350 | 0.675 | 243500 | 2.875 | 0.250 | 2.625 | ... | ... | -0.064675 |
-0.060038 | 1.250 | 0.775 | 0.850 | -0.300 | 0.550 | 244000 | 3.250 | 0.300 | 2.950 | 2.950 | 2.950 | -0.059946 |
-0.055299 | ... | ... | 0.700 | -0.250 | 0.450 | 244500 | 3.650 | 0.350 | 3.300 | ... | ... | -0.055229 |
-0.048779 | 0.550 | 0.400 | 0.600 | -0.250 | 0.350 | 245000 | 4.050 | 0.350 | 3.700 | ... | ... | -0.048756 |
-0.042959 | 0.625 | 0.625 | 0.500 | -0.225 | 0.275 | 245500 | 4.475 | 0.375 | 4.100 | ... | ... | -0.043005 |
-0.038621 | 0.300 | 0.300 | 0.425 | -0.200 | 0.225 | 246000 | 4.925 | 0.425 | 4.500 | ... | ... | -0.038748 |
-0.036601 | ... | ... | 0.350 | -0.150 | 0.200 | 246500 | 5.400 | 0.475 | 4.925 | ... | ... | -0.036805 |
-0.030553 | ... | ... | 0.275 | -0.125 | 0.150 | 247000 | 5.850 | 0.475 | 5.375 | ... | ... | -0.030905 |
-0.027364 | ... | ... | 0.225 | -0.100 | 0.125 | 247500 | 6.325 | 0.500 | 5.825 | ... | ... | -0.027853 |
-0.023676 | 0.175 | 0.175 | 0.175 | -0.075 | 0.100 | 248000 | 6.800 | 0.525 | 6.275 | ... | ... | -0.024337 |
-0.01942 | ... | ... | 0.150 | -0.075 | 0.075 | 248500 | 7.275 | 0.525 | 6.750 | ... | ... | -0.020308 |
-0.019737 | ... | ... | 0.125 | -0.050 | 0.075 | 249000 | 7.775 | 0.550 | 7.225 | ... | ... | -0.020723 |
-0.020037 | ... | ... | 0.100 | -0.025 | 0.075 | 249500 | 8.275 | 0.575 | 7.700 | ... | ... | -0.021122 |
-0.014868 | ... | ... | 0.100 | -0.050 | 0.050 | 250000 | 8.750 | 0.575 | 8.175 | 8.250 | 8.250 | -0.01631 |
-0.015054 | ... | ... | 0.075 | -0.025 | 0.050 | 250500 | 9.250 | 0.575 | 8.675 | ... | ... | -0.016615 |
-0.015232 | ... | ... | 0.075 | -0.025 | 0.050 | 251000 | 9.750 | 0.600 | 9.150 | ... | ... | -0.016913 |
-0.015399 | ... | ... | 0.050 | 0 | 0.050 | 251500 | 10.250 | 0.600 | 9.650 | ... | ... | -0.017205 |
-0.01556 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 10.750 | 0.600 | 10.150 | 9.125 | 9.125 | -0.017492 |
-0.009059 | ... | ... | 0.050 | -0.025 | 0.025 | 252500 | 11.225 | 0.575 | 10.650 | ... | ... | -0.011663 |
-0.009135 | ... | ... | 0.050 | -0.025 | 0.025 | 253000 | 11.725 | 0.600 | 11.125 | ... | ... | -0.011891 |
-0.009211 | ... | ... | 0.050 | -0.025 | 0.025 | 253500 | 12.225 | 0.600 | 11.625 | ... | ... | -0.012119 |
-0.009284 | ... | ... | 0.025 | 0 | 0.025 | 254000 | 12.725 | 0.600 | 12.125 | 12.275 | 12.200 | -0.012344 |
-0.009417 | ... | ... | 0.025 | 0 | 0.025 | 255000 | 13.725 | 0.600 | 13.125 | ... | ... | -0.01279 |
-0.009546 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 14.725 | 0.625 | 14.100 | 13.250 | 13.250 | -0.01323 |
-0.009664 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 15.725 | 0.625 | 15.100 | 15.100 | 15.100 | -0.013666 |
-0.009774 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 16.725 | 0.625 | 16.100 | 16.125 | 16.125 | -0.0141 |
-0.005767 | ... | ... | 0.025 | -0.012 | 0.013 | 259000 | 17.700 | 0.600 | 17.100 | 17.100 | 17.100 | -0.007051 |
-0.005822 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 18.700 | 0.600 | 18.100 | ... | ... | -0.00745 |
-0.005871 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 19.700 | 0.600 | 19.100 | 19.175 | 19.175 | -0.007848 |
-0.005919 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 20.700 | 0.600 | 20.100 | 19.150 | 19.150 | -0.008246 |
-0.005968 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 21.700 | 0.600 | 21.100 | 20.150 | 20.150 | -0.008645 |
-0.006011 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 22.700 | 0.600 | 22.100 | ... | ... | -0.009043 |
-0.006053 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 23.700 | 0.600 | 23.100 | ... | ... | -0.009441 |
-0.006093 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 24.700 | 0.600 | 24.100 | ... | ... | -0.00984 |
-0.006134 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 25.700 | 0.600 | 25.100 | ... | ... | -0.010238 |
-0.006172 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 26.700 | 0.600 | 26.100 | ... | ... | -0.010636 |
-0.006208 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 27.700 | 0.600 | 27.100 | ... | ... | -0.011034 |
-0.006242 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 28.700 | 0.600 | 28.100 | 27.150 | 27.150 | -0.011432 |
-0.006276 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 29.700 | 0.600 | 29.100 | ... | ... | -0.011831 |
-0.006311 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 30.700 | 0.600 | 30.100 | ... | ... | -0.012229 |
-0.006342 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 31.700 | 0.600 | 31.100 | ... | ... | -0.012627 |
-0.006373 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 32.700 | 0.600 | 32.100 | ... | ... | -0.013025 |
-0.006403 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 33.700 | 0.600 | 33.100 | ... | ... | -0.013423 |
-0.006432 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 34.700 | 0.600 | 34.100 | ... | ... | -0.013821 |
-0.006461 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 35.700 | 0.600 | 35.100 | ... | ... | -0.014219 |
-0.006488 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 36.700 | 0.600 | 36.100 | ... | ... | -0.014617 |
-0.006515 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 37.700 | 0.600 | 37.100 | ... | ... | -0.015015 |
-0.006541 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 38.700 | 0.600 | 38.100 | ... | ... | -0.015413 |
-0.006567 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 39.700 | 0.600 | 39.100 | ... | ... | -0.015811 |
-0.006592 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 40.700 | 0.600 | 40.100 | ... | ... | -0.016209 |
-0.006617 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 41.700 | 0.600 | 41.100 | ... | ... | -0.016607 |
-0.006641 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 42.700 | 0.600 | 42.100 | ... | ... | -0.017005 |
-0.006664 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 43.700 | 0.600 | 43.100 | ... | ... | -0.017403 |
-0.006685 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 44.700 | 0.600 | 44.100 | ... | ... | -0.017801 |
-0.006708 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 45.700 | 0.600 | 45.100 | ... | ... | -0.018198 |
-0.00673 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 46.700 | 0.600 | 46.100 | ... | ... | -0.018596 |
-0.006752 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 47.700 | 0.600 | 47.100 | ... | ... | -0.018994 |
-0.006773 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 48.700 | 0.600 | 48.100 | ... | ... | -0.019392 |
-0.006794 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 49.700 | 0.600 | 49.100 | ... | ... | -0.019789 |
-0.006815 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 50.700 | 0.600 | 50.100 | ... | ... | -0.020187 |
-0.006834 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 51.700 | 0.600 | 51.100 | ... | ... | -0.020585 |
-0.006853 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 52.700 | 0.600 | 52.100 | ... | ... | -0.020982 |
-0.006871 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 53.700 | 0.600 | 53.100 | ... | ... | -0.02138 |
-0.006889 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 54.700 | 0.600 | 54.100 | ... | ... | -0.021777 |
-0.006907 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 55.700 | 0.600 | 55.100 | ... | ... | -0.022175 |
-0.006926 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 56.700 | 0.600 | 56.100 | ... | ... | -0.022572 |
-0.006944 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 57.700 | 0.600 | 57.100 | ... | ... | -0.02297 |
-0.006963 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 58.700 | 0.600 | 58.100 | ... | ... | -0.023367 |
-0.00698 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 59.700 | 0.600 | 59.100 | ... | ... | -0.023765 |
-0.006998 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 60.700 | 0.600 | 60.100 | ... | ... | -0.024162 |
-0.007014 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 61.700 | 0.600 | 61.100 | ... | ... | -0.024559 |
-0.007029 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 62.700 | 0.600 | 62.100 | ... | ... | -0.024956 |
-0.007045 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 63.700 | 0.600 | 63.100 | ... | ... | -0.025353 |
-0.00706 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 64.700 | 0.600 | 64.100 | ... | ... | -0.02575 |
-0.007076 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 65.700 | 0.600 | 65.100 | ... | ... | -0.026147 |
-0.007091 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 66.700 | 0.600 | 66.100 | ... | ... | -0.026544 |
-0.007106 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 67.700 | 0.600 | 67.100 | ... | ... | -0.026942 |
-0.007121 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 68.700 | 0.600 | 68.100 | ... | ... | -0.027339 |
-0.007136 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 69.700 | 0.600 | 69.100 | ... | ... | -0.027736 |
-0.007152 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 70.700 | 0.600 | 70.100 | ... | ... | -0.028133 |
-0.007167 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 71.700 | 0.600 | 71.100 | ... | ... | -0.02853 |
-0.00718 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 72.700 | 0.600 | 72.100 | ... | ... | -0.028927 |
-0.007194 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 73.700 | 0.600 | 73.100 | ... | ... | -0.029323 |
-0.007208 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 74.700 | 0.600 | 74.100 | ... | ... | -0.02972 |
-0.007221 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 75.700 | 0.600 | 75.100 | ... | ... | -0.030117 |
-0.007234 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 76.700 | 0.600 | 76.100 | ... | ... | -0.030514 |
-0.007247 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 77.700 | 0.600 | 77.100 | ... | ... | -0.030911 |
-0.00726 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 78.700 | 0.600 | 78.100 | ... | ... | -0.031307 |
-0.007273 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 79.700 | 0.600 | 79.100 | ... | ... | -0.031704 |
-0.007286 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 80.700 | 0.600 | 80.100 | ... | ... | -0.032101 |
-0.007299 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 81.700 | 0.600 | 81.100 | ... | ... | -0.032497 |
-0.007311 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 82.700 | 0.600 | 82.100 | ... | ... | -0.032894 |
-0.007324 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 83.700 | 0.600 | 83.100 | ... | ... | -0.03329 |
-0.007336 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 84.700 | 0.600 | 84.100 | ... | ... | -0.033687 |
-0.007347 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 85.700 | 0.600 | 85.100 | ... | ... | -0.034083 |
-0.007359 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 86.700 | 0.600 | 86.100 | ... | ... | -0.03448 |
-0.007371 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 87.700 | 0.600 | 87.100 | ... | ... | -0.034876 |
-0.007382 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 88.700 | 0.600 | 88.100 | ... | ... | -0.035273 |
-0.007394 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 89.700 | 0.600 | 89.100 | ... | ... | -0.035669 |
-0.007405 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 90.700 | 0.600 | 90.100 | ... | ... | -0.036065 |
-0.007428 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 92.700 | 0.600 | 92.100 | ... | ... | -0.036857 |
-0.00745 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 94.700 | 0.600 | 94.100 | ... | ... | -0.03765 |
-0.007472 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 96.700 | 0.600 | 96.100 | ... | ... | -0.038442 |
-0.007493 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 98.700 | 0.600 | 98.100 | ... | ... | -0.039234 |
-0.007514 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 100.700 | 0.600 | 100.100 | ... | ... | -0.040025 |
-0.007533 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 102.700 | 0.600 | 102.100 | ... | ... | -0.040817 |
-0.007552 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 104.700 | 0.600 | 104.100 | ... | ... | -0.041608 |
-0.00757 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 106.700 | 0.600 | 106.100 | ... | ... | -0.0424 |
-0.007589 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 108.700 | 0.600 | 108.100 | ... | ... | -0.043191 |
-0.007608 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 110.700 | 0.600 | 110.100 | ... | ... | -0.043982 |
-0.007627 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 112.700 | 0.600 | 112.100 | ... | ... | -0.044772 |
-0.007646 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 114.700 | 0.600 | 114.100 | ... | ... | -0.045563 |
-0.007665 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 116.700 | 0.600 | 116.100 | ... | ... | -0.046353 |
-0.007682 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 118.700 | 0.600 | 118.100 | ... | ... | -0.047144 |
-0.007699 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 120.700 | 0.600 | 120.100 | ... | ... | -0.047934 |
-0.007715 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 122.700 | 0.600 | 122.100 | ... | ... | -0.048724 |
-0.007731 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 124.700 | 0.600 | 124.100 | ... | ... | -0.049513 |
-0.007747 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 126.700 | 0.600 | 126.100 | ... | ... | -0.050303 |
-0.007763 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 128.700 | 0.600 | 128.100 | ... | ... | -0.051092 |
-0.007779 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 130.700 | 0.600 | 130.100 | ... | ... | -0.051881 |
-0.007795 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 132.700 | 0.600 | 132.100 | ... | ... | -0.05267 |
-0.00781 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 134.700 | 0.600 | 134.100 | ... | ... | -0.053459 |
-0.007825 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 136.700 | 0.600 | 136.100 | ... | ... | -0.054248 |
-0.007841 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 138.700 | 0.600 | 138.100 | ... | ... | -0.055036 |
-0.007855 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 140.700 | 0.600 | 140.100 | ... | ... | -0.055824 |
-0.007869 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 142.700 | 0.600 | 142.100 | ... | ... | -0.056612 |
-0.007884 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 144.700 | 0.600 | 144.100 | ... | ... | -0.0574 |
-0.007898 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 146.700 | 0.600 | 146.100 | ... | ... | -0.058188 |
-0.007911 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 148.700 | 0.600 | 148.100 | ... | ... | -0.058976 |
-0.007925 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 150.700 | 0.600 | 150.100 | ... | ... | -0.059763 |
-0.007939 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 152.700 | 0.600 | 152.100 | ... | ... | -0.06055 |
-0.007952 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 154.700 | 0.600 | 154.100 | ... | ... | -0.061337 |
-0.007966 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 156.700 | 0.600 | 156.100 | ... | ... | -0.062123 |
-0.007979 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 158.700 | 0.600 | 158.100 | ... | ... | -0.06291 |
-0.007992 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 160.700 | 0.600 | 160.100 | ... | ... | -0.063696 |
-0.008005 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 162.700 | 0.600 | 162.100 | ... | ... | -0.064482 |
-0.008017 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 164.700 | 0.600 | 164.100 | ... | ... | -0.065268 |
-0.008029 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 166.700 | 0.600 | 166.100 | ... | ... | -0.066054 |
-0.008041 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 168.700 | 0.600 | 168.100 | ... | ... | -0.066839 |
-0.008053 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 170.700 | 0.600 | 170.100 | ... | ... | -0.067624 |
-0.008064 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 172.700 | 0.600 | 172.100 | ... | ... | -0.068409 |
-0.008075 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 174.700 | 0.600 | 174.100 | ... | ... | -0.069194 |
-0.008087 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 176.700 | 0.600 | 176.100 | ... | ... | -0.069979 |
-0.008098 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 178.700 | 0.600 | 178.100 | ... | ... | -0.070763 |
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.