Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.04656 | ... | ... | 131.425 | 2.175 | 133.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003884 |
-0.045897 | ... | ... | 129.425 | 2.175 | 131.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
-0.045233 | ... | ... | 127.425 | 2.175 | 129.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
-0.044565 | ... | ... | 125.425 | 2.175 | 127.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
-0.043896 | ... | ... | 123.425 | 2.175 | 125.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003855 |
-0.043225 | ... | ... | 121.425 | 2.175 | 123.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
-0.042552 | ... | ... | 119.425 | 2.175 | 121.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
-0.041877 | ... | ... | 117.425 | 2.175 | 119.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
-0.0412 | ... | ... | 115.425 | 2.175 | 117.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
-0.040521 | ... | ... | 113.425 | 2.175 | 115.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003816 |
-0.039841 | ... | ... | 111.425 | 2.175 | 113.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
-0.03916 | ... | ... | 109.425 | 2.175 | 111.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
-0.038477 | ... | ... | 107.425 | 2.175 | 109.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
-0.037792 | ... | ... | 105.425 | 2.175 | 107.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003781 |
-0.037106 | ... | ... | 103.425 | 2.175 | 105.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003772 |
-0.036419 | ... | ... | 101.425 | 2.175 | 103.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003763 |
-0.03573 | ... | ... | 99.425 | 2.175 | 101.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003753 |
-0.035041 | ... | ... | 97.425 | 2.175 | 99.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003743 |
-0.03435 | ... | ... | 95.425 | 2.175 | 97.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
-0.033658 | ... | ... | 93.425 | 2.175 | 95.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
-0.032966 | ... | ... | 91.425 | 2.175 | 93.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
-0.032272 | ... | ... | 89.425 | 2.175 | 91.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003702 |
-0.031577 | ... | ... | 87.425 | 2.175 | 89.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
-0.030882 | ... | ... | 85.425 | 2.175 | 87.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
-0.030186 | ... | ... | 83.425 | 2.175 | 85.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003668 |
-0.029489 | ... | ... | 81.425 | 2.175 | 83.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
-0.028792 | ... | ... | 79.425 | 2.175 | 81.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
-0.028094 | ... | ... | 77.425 | 2.175 | 79.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003632 |
-0.027395 | ... | ... | 75.425 | 2.175 | 77.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
-0.026695 | ... | ... | 73.425 | 2.175 | 75.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003605 |
-0.025995 | ... | ... | 71.425 | 2.175 | 73.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003592 |
-0.025294 | ... | ... | 69.425 | 2.175 | 71.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003578 |
-0.024592 | ... | ... | 67.425 | 2.175 | 69.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003564 |
-0.02389 | ... | ... | 65.425 | 2.175 | 67.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00355 |
-0.023539 | ... | ... | 64.425 | 2.175 | 66.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
-0.023188 | ... | ... | 63.425 | 2.175 | 65.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
-0.022836 | ... | ... | 62.425 | 2.175 | 64.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.003526 |
-0.022485 | ... | ... | 61.425 | 2.175 | 63.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
-0.022133 | ... | ... | 60.425 | 2.175 | 62.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
-0.021781 | ... | ... | 59.425 | 2.175 | 61.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
-0.021429 | ... | ... | 58.425 | 2.175 | 60.600 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
-0.021077 | ... | ... | 57.425 | 2.175 | 59.600 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.003486 |
-0.020725 | ... | ... | 56.425 | 2.175 | 58.600 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
-0.020373 | ... | ... | 55.425 | 2.175 | 57.600 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003468 |
-0.020021 | ... | ... | 54.425 | 2.175 | 56.600 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
-0.019669 | ... | ... | 53.425 | 2.175 | 55.600 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
-0.019317 | ... | ... | 52.425 | 2.175 | 54.600 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
-0.018964 | ... | ... | 51.425 | 2.175 | 53.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
-0.018612 | ... | ... | 50.425 | 2.175 | 52.600 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.003423 |
-0.018259 | ... | ... | 49.425 | 2.175 | 51.600 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.003413 |
-0.017906 | ... | ... | 48.425 | 2.175 | 50.600 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003404 |
-0.017554 | ... | ... | 47.425 | 2.175 | 49.600 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003394 |
-0.017201 | ... | ... | 46.425 | 2.175 | 48.600 | 195000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003383 |
-0.016848 | ... | ... | 45.425 | 2.175 | 47.600 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.005856 |
-0.016495 | ... | ... | 44.425 | 2.175 | 46.600 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.005836 |
-0.016142 | ... | ... | 43.425 | 2.175 | 45.600 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.005815 |
-0.015789 | ... | ... | 42.425 | 2.175 | 44.600 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.005794 |
-0.015436 | ... | ... | 41.425 | 2.175 | 43.600 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.005772 |
-0.015082 | ... | ... | 40.425 | 2.175 | 42.600 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.00575 |
-0.014729 | ... | ... | 39.425 | 2.175 | 41.600 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.005728 |
-0.014376 | ... | ... | 38.425 | 2.175 | 40.600 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.005706 |
-0.014022 | ... | ... | 37.425 | 2.175 | 39.600 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.005683 |
-0.013669 | ... | ... | 36.425 | 2.175 | 38.600 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.005659 |
-0.013316 | ... | ... | 35.425 | 2.175 | 37.600 | 206000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005633 |
-0.012962 | ... | ... | 34.425 | 2.175 | 36.600 | 207000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.005608 |
-0.012608 | ... | ... | 33.425 | 2.175 | 35.600 | 208000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005582 |
-0.012255 | ... | ... | 32.450 | 2.150 | 34.600 | 209000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005555 |
-0.011901 | ... | ... | 31.450 | 2.150 | 33.600 | 210000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005529 |
-0.011547 | ... | ... | 30.450 | 2.150 | 32.600 | 211000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.0055 |
-0.011194 | ... | ... | 29.450 | 2.150 | 31.600 | 212000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005471 |
-0.01084 | ... | ... | 28.450 | 2.150 | 30.600 | 213000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.005441 |
-0.010486 | ... | ... | 27.475 | 2.125 | 29.600 | 214000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009548 |
-0.010132 | ... | ... | 26.475 | 2.125 | 28.600 | 215000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009487 |
-0.013083 | ... | ... | 25.475 | 2.150 | 27.625 | 216000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009423 |
-0.012725 | ... | ... | 24.500 | 2.125 | 26.625 | 217000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.009357 |
-0.012367 | ... | ... | 23.500 | 2.125 | 25.625 | 218000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.009288 |
-0.012009 | ... | ... | 22.525 | 2.100 | 24.625 | 219000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.012755 |
-0.014725 | ... | ... | 21.525 | 2.125 | 23.650 | 220000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.012647 |
-0.014354 | ... | ... | 20.550 | 2.100 | 22.650 | 221000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.100 | -0.012535 |
-0.013981 | ... | ... | 19.575 | 2.075 | 21.650 | 222000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.015576 |
-0.016467 | ... | ... | 18.600 | 2.075 | 20.675 | 223000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.015417 |
-0.016072 | ... | ... | 17.625 | 2.050 | 19.675 | 224000 | 0.100 | -0.150 | 0.250 | 0.150 | 0.150 | -0.01525 |
-0.018349 | ... | ... | 16.675 | 2.025 | 18.700 | 225000 | 0.125 | -0.150 | 0.275 | 0.150 | 0.150 | -0.017922 |
-0.017921 | ... | ... | 15.700 | 2 | 17.700 | 226000 | 0.125 | -0.200 | 0.325 | 0.200 | 0.150 | -0.017697 |
-0.019988 | ... | ... | 14.750 | 1.975 | 16.725 | 227000 | 0.150 | -0.200 | 0.350 | ... | ... | -0.020073 |
-0.021882 | ... | ... | 13.800 | 1.950 | 15.750 | 228000 | 0.175 | -0.225 | 0.400 | 0.250 | 0.225 | -0.022226 |
-0.021365 | ... | ... | 12.875 | 1.875 | 14.750 | 229000 | 0.200 | -0.275 | 0.475 | ... | ... | -0.024169 |
-0.023325 | ... | ... | ... | ... | 14.275 | 229500 | 0.200 | ... | ... | ... | ... | -0.023957 |
-0.025164 | ... | ... | 11.950 | 1.850 | 13.800 | 230000 | 0.225 | -0.325 | 0.550 | 0.250 | 0.250 | -0.025909 |
-0.024852 | ... | ... | ... | ... | 13.300 | 230500 | 0.225 | ... | ... | ... | ... | -0.025658 |
-0.026551 | ... | ... | 11.025 | 1.800 | 12.825 | 231000 | 0.250 | -0.375 | 0.625 | ... | ... | -0.027448 |
-0.028139 | ... | ... | ... | ... | 12.350 | 231500 | 0.275 | ... | ... | ... | ... | -0.029113 |
-0.02962 | ... | ... | 10.150 | 1.725 | 11.875 | 232000 | 0.300 | -0.425 | 0.725 | 0.475 | 0.475 | -0.03066 |
-0.030996 | ... | ... | 9.700 | 1.700 | 11.400 | 232500 | 0.325 | -0.475 | 0.800 | ... | ... | -0.032092 |
-0.032268 | ... | ... | 9.250 | 1.675 | 10.925 | 233000 | 0.350 | -0.500 | 0.850 | ... | ... | -0.03341 |
-0.033436 | ... | ... | 8.825 | 1.625 | 10.450 | 233500 | 0.375 | -0.550 | 0.925 | ... | ... | -0.034615 |
-0.034499 | ... | ... | 8.400 | 1.575 | 9.975 | 234000 | 0.400 | -0.600 | 1 | 0.500 | 0.500 | -0.035709 |
-0.036962 | ... | ... | 7.975 | 1.550 | 9.525 | 234500 | 0.450 | -0.625 | 1.075 | ... | ... | -0.038196 |
-0.039181 | ... | ... | 7.575 | 1.500 | 9.075 | 235000 | 0.500 | -0.675 | 1.175 | 0.575 | 0.525 | -0.040429 |
-0.041164 | ... | ... | 7.175 | 1.450 | 8.625 | 235500 | 0.550 | -0.725 | 1.275 | ... | ... | -0.042417 |
-0.042918 | ... | ... | 6.775 | 1.400 | 8.175 | 236000 | 0.600 | -0.775 | 1.375 | 0.775 | 0.500 | -0.044169 |
-0.045645 | ... | ... | 6.400 | 1.350 | 7.750 | 236500 | 0.650 | -0.825 | 1.475 | ... | ... | -0.045686 |
-0.046886 | ... | ... | 6.025 | 1.275 | 7.300 | 237000 | 0.725 | -0.875 | 1.600 | ... | ... | -0.048107 |
-0.048974 | ... | ... | 5.650 | 1.225 | 6.875 | 237500 | 0.800 | -0.950 | 1.750 | 0.950 | 0.950 | -0.05017 |
-0.051724 | ... | ... | 5.300 | 1.175 | 6.475 | 238000 | 0.875 | -1.025 | 1.900 | 1.050 | 0.875 | -0.051882 |
-0.054016 | ... | ... | 4.975 | 1.100 | 6.075 | 238500 | 0.975 | -1.075 | 2.050 | ... | ... | -0.054197 |
-0.05586 | ... | ... | 4.625 | 1.050 | 5.675 | 239000 | 1.075 | -1.150 | 2.225 | 1.075 | 0.900 | -0.056053 |
-0.0581 | ... | ... | 4.325 | 0.975 | 5.300 | 239500 | 1.200 | -1.200 | 2.400 | ... | ... | -0.058297 |
-0.059807 | ... | ... | 4.025 | 0.900 | 4.925 | 240000 | 1.325 | -1.275 | 2.600 | 1.400 | 1.200 | -0.059999 |
-0.061731 | ... | ... | 3.725 | 0.850 | 4.575 | 240500 | 1.475 | -1.325 | 2.800 | ... | ... | -0.061912 |
-0.063052 | ... | ... | 3.450 | 0.775 | 4.225 | 241000 | 1.625 | -1.400 | 3.025 | 1.500 | 1.500 | -0.063215 |
-0.064454 | ... | ... | 3.175 | 0.725 | 3.900 | 241500 | 1.800 | -1.450 | 3.250 | ... | ... | -0.064592 |
-0.065851 | ... | ... | 2.925 | 0.675 | 3.600 | 242000 | 2 | -1.500 | 3.500 | 2 | 1.750 | -0.065961 |
-0.066551 | ... | ... | 2.675 | 0.625 | 3.300 | 242500 | 2.200 | -1.550 | 3.750 | ... | ... | -0.066629 |
-0.066552 | ... | ... | 2.450 | 0.550 | 3 | 243000 | 2.425 | -1.600 | 4.025 | 2.350 | 2.075 | -0.067221 |
-0.067084 | 2.875 | 2.775 | 2.250 | 0.500 | 2.750 | 243500 | 2.650 | -1.675 | 4.325 | 2.250 | 2.250 | -0.067091 |
-0.066882 | 3.400 | 2.975 | 2.050 | 0.450 | 2.500 | 244000 | 2.900 | -1.725 | 4.625 | 2.850 | 2.450 | -0.066853 |
-0.065941 | 3.250 | 2.500 | 1.875 | 0.375 | 2.250 | 244500 | 3.150 | -1.775 | 4.925 | ... | ... | -0.065876 |
-0.065535 | 3.200 | 2.675 | 1.700 | 0.350 | 2.050 | 245000 | 3.450 | -1.825 | 5.275 | 3.500 | 2.750 | -0.065437 |
-0.064421 | 2.625 | 2.250 | 1.550 | 0.300 | 1.850 | 245500 | 3.725 | -1.875 | 5.600 | ... | ... | -0.063622 |
-0.062588 | 2.750 | 2.200 | 1.400 | 0.250 | 1.650 | 246000 | 4.050 | -1.925 | 5.975 | 3.750 | 3.750 | -0.062435 |
-0.060743 | 2.300 | 2.300 | 1.275 | 0.200 | 1.475 | 246500 | 4.375 | -1.950 | 6.325 | ... | ... | -0.06057 |
-0.058976 | 2.200 | 1.700 | 1.150 | 0.175 | 1.325 | 247000 | 4.725 | -1.975 | 6.700 | 4.200 | 4.200 | -0.058791 |
-0.0574 | ... | ... | 1.050 | 0.150 | 1.200 | 247500 | 5.075 | -2.025 | 7.100 | ... | ... | -0.056382 |
-0.054388 | 1.350 | 1.050 | 0.950 | 0.100 | 1.050 | 248000 | 5.450 | -2.050 | 7.500 | 5.125 | 5.125 | -0.054201 |
-0.052572 | ... | ... | 0.850 | 0.100 | 0.950 | 248500 | 5.825 | -2.075 | 7.900 | ... | ... | -0.051454 |
-0.050282 | 1.550 | 1.225 | 0.775 | 0.075 | 0.850 | 249000 | 6.225 | -2.100 | 8.325 | ... | ... | -0.049123 |
-0.047506 | ... | ... | 0.700 | 0.050 | 0.750 | 249500 | 6.650 | -2.100 | 8.750 | ... | ... | -0.047386 |
-0.045372 | 1.300 | 0.675 | 0.650 | 0.025 | 0.675 | 250000 | 7.050 | -2.150 | 9.200 | 6.750 | 6.200 | -0.044148 |
-0.042857 | 0.800 | 0.800 | 0.575 | 0.025 | 0.600 | 250500 | 7.475 | -2.150 | 9.625 | ... | ... | -0.041612 |
-0.041252 | 1.050 | 0.825 | 0.525 | 0.025 | 0.550 | 251000 | 7.925 | -2.150 | 10.075 | ... | ... | -0.039997 |
-0.038019 | ... | ... | 0.500 | -0.025 | 0.475 | 251500 | 8.350 | -2.200 | 10.550 | ... | ... | -0.036759 |
-0.03583 | ... | ... | 0.450 | -0.025 | 0.425 | 252000 | 8.800 | -2.200 | 11 | ... | ... | -0.034576 |
-0.033368 | ... | ... | 0.425 | -0.050 | 0.375 | 252500 | 9.275 | -2.175 | 11.450 | ... | ... | -0.033689 |
-0.032282 | 0.550 | 0.550 | 0.375 | -0.025 | 0.350 | 253000 | 9.725 | -2.200 | 11.925 | ... | ... | -0.031071 |
-0.02934 | ... | ... | 0.350 | -0.050 | 0.300 | 253500 | 10.175 | -2.225 | 12.400 | ... | ... | -0.028168 |
-0.027934 | 0.575 | 0.450 | 0.325 | -0.050 | 0.275 | 254000 | 10.650 | -2.225 | 12.875 | 9.950 | 9.950 | -0.026809 |
-0.026402 | ... | ... | 0.300 | -0.050 | 0.250 | 254500 | 11.125 | -2.225 | 13.350 | ... | ... | -0.025333 |
-0.024738 | 0.500 | 0.500 | 0.275 | -0.050 | 0.225 | 255000 | 11.600 | -2.225 | 13.825 | ... | ... | -0.023738 |
-0.025021 | ... | ... | 0.250 | -0.025 | 0.225 | 255500 | 12.075 | -2.225 | 14.300 | ... | ... | -0.022019 |
-0.023183 | 0.300 | 0.300 | 0.225 | -0.025 | 0.200 | 256000 | 12.575 | -2.200 | 14.775 | ... | ... | -0.022326 |
-0.021201 | ... | ... | 0.225 | -0.050 | 0.175 | 256500 | 13.050 | -2.200 | 15.250 | ... | ... | -0.02045 |
-0.021404 | 0.300 | 0.200 | 0.200 | -0.025 | 0.175 | 257000 | 13.550 | -2.200 | 15.750 | ... | ... | -0.020725 |
-0.021601 | ... | ... | 0.175 | 0 | 0.175 | 257500 | 14.050 | -2.175 | 16.225 | ... | ... | -0.020995 |
-0.019399 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 258000 | 14.525 | -2.200 | 16.725 | ... | ... | -0.018936 |
-0.01956 | ... | ... | 0.175 | -0.025 | 0.150 | 258500 | 15.025 | -2.175 | 17.200 | ... | ... | -0.01918 |
-0.019716 | ... | ... | 0.150 | 0 | 0.150 | 259000 | 15.500 | -2.200 | 17.700 | ... | ... | -0.016958 |
-0.017286 | ... | ... | 0.150 | -0.025 | 0.125 | 259500 | 16 | -2.175 | 18.175 | ... | ... | -0.01718 |
-0.017411 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 260000 | 16.500 | -2.175 | 18.675 | ... | ... | -0.017401 |
-0.014758 | ... | ... | 0.125 | -0.025 | 0.100 | 260500 | 16.975 | -2.200 | 19.175 | ... | ... | -0.014988 |
-0.014854 | ... | ... | 0.125 | -0.025 | 0.100 | 261000 | 17.475 | -2.175 | 19.650 | ... | ... | -0.015192 |
-0.01504 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 18.450 | -2.200 | 20.650 | 17.725 | 17.725 | -0.012779 |
-0.012142 | ... | ... | 0.100 | -0.025 | 0.075 | 263000 | 19.450 | -2.175 | 21.625 | ... | ... | -0.013157 |
-0.012271 | 0.125 | 0.125 | 0.100 | -0.025 | 0.075 | 264000 | 20.450 | -2.175 | 22.625 | ... | ... | -0.013533 |
-0.008971 | ... | ... | 0.075 | -0.025 | 0.050 | 265000 | 21.425 | -2.200 | 23.625 | ... | ... | -0.01086 |
-0.009051 | ... | ... | 0.075 | -0.025 | 0.050 | 266000 | 22.425 | -2.175 | 24.600 | ... | ... | -0.011219 |
-0.009129 | ... | ... | 0.075 | -0.025 | 0.050 | 267000 | 23.425 | -2.175 | 25.600 | ... | ... | -0.011579 |
-0.009203 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.425 | -2.175 | 26.600 | ... | ... | -0.011938 |
-0.009275 | ... | ... | 0.050 | 0 | 0.050 | 269000 | 25.400 | -2.200 | 27.600 | ... | ... | -0.008999 |
-0.005304 | ... | ... | 0.050 | -0.025 | 0.025 | 270000 | 26.400 | -2.200 | 28.600 | ... | ... | -0.009353 |
-0.005338 | ... | ... | 0.050 | -0.025 | 0.025 | 271000 | 27.400 | -2.175 | 29.575 | ... | ... | -0.009707 |
-0.005371 | ... | ... | 0.050 | -0.025 | 0.025 | 272000 | 28.400 | -2.175 | 30.575 | ... | ... | -0.010062 |
-0.005404 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.400 | -2.175 | 31.575 | ... | ... | -0.010416 |
-0.005435 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 274000 | 30.400 | -2.175 | 32.575 | ... | ... | -0.01077 |
-0.005465 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.400 | -2.175 | 33.575 | ... | ... | -0.011124 |
-0.005494 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 276000 | 32.400 | -2.175 | 34.575 | ... | ... | -0.011478 |
-0.005523 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.400 | -2.175 | 35.575 | ... | ... | -0.011832 |
-0.00555 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 34.400 | -2.175 | 36.575 | ... | ... | -0.012186 |
-0.003224 | ... | ... | 0.025 | -0.012 | 0.013 | 279000 | 35.400 | -2.175 | 37.575 | ... | ... | -0.01254 |
-0.003238 | ... | ... | 0.025 | -0.012 | 0.013 | 280000 | 36.400 | -2.175 | 38.575 | ... | ... | -0.012894 |
-0.003252 | ... | ... | 0.025 | -0.012 | 0.013 | 281000 | 37.400 | -2.175 | 39.575 | ... | ... | -0.013248 |
-0.003265 | 0.025 | 0.013 | 0.025 | -0.012 | 0.013 | 282000 | 38.400 | -2.175 | 40.575 | ... | ... | -0.013602 |
-0.003278 | ... | ... | 0.025 | -0.012 | 0.013 | 283000 | 39.400 | -2.175 | 41.575 | ... | ... | -0.013955 |
-0.003291 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.400 | -2.175 | 42.575 | ... | ... | -0.014309 |
-0.003303 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.400 | -2.175 | 43.575 | ... | ... | -0.014663 |
-0.003315 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.400 | -2.175 | 44.575 | ... | ... | -0.015016 |
-0.003327 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.400 | -2.175 | 45.575 | ... | ... | -0.01537 |
-0.003338 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.400 | -2.175 | 46.575 | ... | ... | -0.015724 |
-0.003349 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.400 | -2.175 | 47.575 | ... | ... | -0.016077 |
-0.00336 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.400 | -2.175 | 48.575 | ... | ... | -0.016431 |
-0.003371 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.400 | -2.175 | 49.575 | ... | ... | -0.016784 |
-0.003382 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 48.400 | -2.175 | 50.575 | ... | ... | -0.017138 |
-0.003392 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.400 | -2.175 | 51.575 | ... | ... | -0.017491 |
-0.003403 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.400 | -2.175 | 52.575 | ... | ... | -0.017845 |
-0.003413 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.400 | -2.175 | 53.575 | ... | ... | -0.018198 |
-0.003422 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.400 | -2.175 | 54.575 | ... | ... | -0.018552 |
-0.003431 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.400 | -2.175 | 55.575 | ... | ... | -0.018905 |
-0.00344 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.400 | -2.175 | 56.575 | ... | ... | -0.019258 |
-0.003449 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.400 | -2.175 | 57.575 | ... | ... | -0.019612 |
-0.003458 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.400 | -2.175 | 58.575 | ... | ... | -0.019965 |
-0.003468 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.400 | -2.175 | 59.575 | ... | ... | -0.020318 |
-0.003477 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.400 | -2.175 | 60.575 | ... | ... | -0.020671 |
-0.003486 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.400 | -2.175 | 61.575 | ... | ... | -0.021024 |
-0.003495 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.400 | -2.175 | 62.575 | ... | ... | -0.021377 |
-0.003503 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.400 | -2.175 | 63.575 | ... | ... | -0.02173 |
-0.003511 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.400 | -2.175 | 64.575 | ... | ... | -0.022083 |
-0.003518 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.400 | -2.175 | 65.575 | ... | ... | -0.022436 |
-0.003526 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.400 | -2.175 | 66.575 | ... | ... | -0.022789 |
-0.003534 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.400 | -2.175 | 67.575 | ... | ... | -0.023142 |
-0.003541 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.400 | -2.175 | 68.575 | ... | ... | -0.023495 |
-0.003549 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.400 | -2.175 | 69.575 | ... | ... | -0.023848 |
-0.003556 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.400 | -2.175 | 70.575 | ... | ... | -0.024201 |
-0.003564 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.400 | -2.175 | 71.575 | ... | ... | -0.024554 |
-0.003572 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.400 | -2.175 | 72.575 | ... | ... | -0.024906 |
-0.003579 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.400 | -2.175 | 73.575 | ... | ... | -0.025259 |
-0.003586 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.400 | -2.175 | 74.575 | ... | ... | -0.025612 |
-0.003593 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.400 | -2.175 | 75.575 | ... | ... | -0.025964 |
-0.0036 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.400 | -2.175 | 76.575 | ... | ... | -0.026317 |
-0.003607 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.400 | -2.175 | 77.575 | ... | ... | -0.026669 |
-0.003613 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.400 | -2.175 | 78.575 | ... | ... | -0.027022 |
-0.00362 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.400 | -2.175 | 79.575 | ... | ... | -0.027374 |
-0.003626 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.400 | -2.175 | 80.575 | ... | ... | -0.027727 |
-0.003633 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.400 | -2.175 | 81.575 | ... | ... | -0.028079 |
-0.003639 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.400 | -2.175 | 82.575 | ... | ... | -0.028431 |
-0.003646 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.400 | -2.175 | 83.575 | ... | ... | -0.028784 |
-0.003652 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.400 | -2.175 | 84.575 | ... | ... | -0.029136 |
-0.003658 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.400 | -2.175 | 85.575 | ... | ... | -0.029488 |
-0.003664 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.400 | -2.175 | 86.575 | ... | ... | -0.029841 |
-0.003676 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.400 | -2.175 | 88.575 | ... | ... | -0.030545 |
-0.003688 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.400 | -2.175 | 90.575 | ... | ... | -0.031249 |
-0.003699 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.400 | -2.175 | 92.575 | ... | ... | -0.031953 |
-0.00371 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.400 | -2.175 | 94.575 | ... | ... | -0.032657 |
-0.003721 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.400 | -2.175 | 96.575 | ... | ... | -0.03336 |
-0.003732 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.400 | -2.175 | 98.575 | ... | ... | -0.034064 |
-0.003743 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.400 | -2.175 | 100.575 | ... | ... | -0.034767 |
-0.003754 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.400 | -2.175 | 102.575 | ... | ... | -0.03547 |
-0.003763 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.400 | -2.175 | 104.575 | ... | ... | -0.036173 |
-0.003773 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.400 | -2.175 | 106.575 | ... | ... | -0.036875 |
-0.003782 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.400 | -2.175 | 108.575 | ... | ... | -0.037578 |
-0.003791 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.400 | -2.175 | 110.575 | ... | ... | -0.03828 |
-0.003801 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.400 | -2.175 | 112.575 | ... | ... | -0.038982 |
-0.00381 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.400 | -2.175 | 114.575 | ... | ... | -0.039683 |
-0.00382 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.400 | -2.175 | 116.575 | ... | ... | -0.040385 |
-0.003829 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.400 | -2.175 | 118.575 | ... | ... | -0.041086 |
-0.003838 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.400 | -2.175 | 120.575 | ... | ... | -0.041787 |
-0.003846 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.400 | -2.175 | 122.575 | ... | ... | -0.042488 |
-0.003855 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.400 | -2.175 | 124.575 | ... | ... | -0.043189 |
-0.003863 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.400 | -2.175 | 126.575 | ... | ... | -0.043889 |
-0.003871 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.400 | -2.175 | 128.575 | ... | ... | -0.044589 |
-0.003879 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.400 | -2.175 | 130.575 | ... | ... | -0.045289 |
-0.003887 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.400 | -2.175 | 132.575 | ... | ... | -0.045989 |
-0.003894 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.400 | -2.175 | 134.575 | ... | ... | -0.046689 |
-0.003902 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.400 | -2.175 | 136.575 | ... | ... | -0.047388 |
-0.00391 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.400 | -2.175 | 138.575 | ... | ... | -0.048087 |
-0.003917 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.400 | -2.175 | 140.575 | ... | ... | -0.048786 |
-0.003925 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.400 | -2.175 | 142.575 | ... | ... | -0.049485 |
-0.003932 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.400 | -2.175 | 144.575 | ... | ... | -0.050184 |
-0.003939 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.400 | -2.175 | 146.575 | ... | ... | -0.050882 |
-0.003946 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.400 | -2.175 | 148.575 | ... | ... | -0.05158 |
-0.003953 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.400 | -2.175 | 150.575 | ... | ... | -0.052278 |
-0.00396 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.400 | -2.175 | 152.575 | ... | ... | -0.052976 |
-0.003967 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.400 | -2.175 | 154.575 | ... | ... | -0.053673 |
-0.003973 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.400 | -2.175 | 156.575 | ... | ... | -0.054371 |
-0.00398 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.400 | -2.175 | 158.575 | ... | ... | -0.055068 |
-0.003987 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.400 | -2.175 | 160.575 | ... | ... | -0.055765 |
-0.003993 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.400 | -2.175 | 162.575 | ... | ... | -0.056461 |
-0.004 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.400 | -2.175 | 164.575 | ... | ... | -0.057158 |
-0.004006 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.400 | -2.175 | 166.575 | ... | ... | -0.057854 |
-0.004012 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.400 | -2.175 | 168.575 | ... | ... | -0.05855 |
-0.004018 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.400 | -2.175 | 170.575 | ... | ... | -0.059246 |
-0.004024 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.400 | -2.175 | 172.575 | ... | ... | -0.059942 |
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.