Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.047162 | ... | ... | 133.600 | -0.300 | 133.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
-0.046489 | ... | ... | 131.600 | -0.300 | 131.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
-0.045813 | ... | ... | 129.600 | -0.300 | 129.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004073 |
-0.045135 | ... | ... | 127.600 | -0.300 | 127.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004065 |
-0.044455 | ... | ... | 125.600 | -0.300 | 125.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004057 |
-0.043773 | ... | ... | 123.600 | -0.300 | 123.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
-0.043089 | ... | ... | 121.600 | -0.300 | 121.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004042 |
-0.042403 | ... | ... | 119.600 | -0.300 | 119.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004033 |
-0.041715 | ... | ... | 117.600 | -0.300 | 117.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004024 |
-0.041026 | ... | ... | 115.600 | -0.300 | 115.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
-0.040335 | ... | ... | 113.600 | -0.300 | 113.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
-0.039643 | ... | ... | 111.600 | -0.300 | 111.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
-0.038949 | ... | ... | 109.600 | -0.300 | 109.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003988 |
-0.038253 | ... | ... | 107.600 | -0.300 | 107.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003979 |
-0.037557 | ... | ... | 105.600 | -0.300 | 105.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
-0.036859 | ... | ... | 103.600 | -0.300 | 103.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003959 |
-0.03616 | ... | ... | 101.600 | -0.300 | 101.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003949 |
-0.03546 | ... | ... | 99.600 | -0.300 | 99.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
-0.034759 | ... | ... | 97.600 | -0.300 | 97.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
-0.034056 | ... | ... | 95.600 | -0.300 | 95.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
-0.033353 | ... | ... | 93.600 | -0.300 | 93.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
-0.032648 | ... | ... | 91.600 | -0.300 | 91.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003895 |
-0.031943 | ... | ... | 89.600 | -0.300 | 89.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003883 |
-0.031237 | ... | ... | 87.600 | -0.300 | 87.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003871 |
-0.03053 | ... | ... | 85.600 | -0.300 | 85.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
-0.029823 | ... | ... | 83.600 | -0.300 | 83.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003847 |
-0.029114 | ... | ... | 81.600 | -0.300 | 81.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
-0.028405 | ... | ... | 79.600 | -0.300 | 79.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003821 |
-0.027696 | ... | ... | 77.600 | -0.300 | 77.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
-0.026985 | ... | ... | 75.600 | -0.300 | 75.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
-0.026274 | ... | ... | 73.600 | -0.300 | 73.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
-0.025563 | ... | ... | 71.600 | -0.300 | 71.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
-0.024851 | ... | ... | 69.600 | -0.300 | 69.300 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.00375 |
-0.024139 | ... | ... | 67.600 | -0.300 | 67.300 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
-0.023782 | ... | ... | 66.600 | -0.300 | 66.300 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003726 |
-0.023426 | ... | ... | 65.600 | -0.300 | 65.300 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003718 |
-0.023069 | ... | ... | 64.600 | -0.300 | 64.300 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.00371 |
-0.022713 | ... | ... | 63.600 | -0.300 | 63.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003701 |
-0.022356 | ... | ... | 62.600 | -0.300 | 62.300 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003693 |
-0.021999 | ... | ... | 61.600 | -0.300 | 61.300 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
-0.021642 | ... | ... | 60.600 | -0.300 | 60.300 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
-0.021285 | ... | ... | 59.600 | -0.300 | 59.300 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
-0.020927 | ... | ... | 58.600 | -0.300 | 58.300 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.003658 |
-0.02057 | ... | ... | 57.600 | -0.300 | 57.300 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
-0.020212 | ... | ... | 56.600 | -0.300 | 56.300 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
-0.019855 | ... | ... | 55.600 | -0.300 | 55.300 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
-0.019497 | ... | ... | 54.600 | -0.300 | 54.300 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.00362 |
-0.019139 | ... | ... | 53.600 | -0.300 | 53.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00361 |
-0.018781 | ... | ... | 52.600 | -0.300 | 52.300 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
-0.018423 | ... | ... | 51.600 | -0.300 | 51.300 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
-0.018065 | ... | ... | 50.600 | -0.300 | 50.300 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
-0.017707 | ... | ... | 49.600 | -0.300 | 49.300 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
-0.017349 | ... | ... | 48.600 | -0.300 | 48.300 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.003558 |
-0.016991 | ... | ... | 47.600 | -0.300 | 47.300 | 196000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003547 |
-0.016632 | ... | ... | 46.600 | -0.300 | 46.300 | 197000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003535 |
-0.016274 | ... | ... | 45.600 | -0.300 | 45.300 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003523 |
-0.015916 | ... | ... | 44.600 | -0.300 | 44.300 | 199000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003512 |
-0.015557 | ... | ... | 43.600 | -0.300 | 43.300 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.0035 |
-0.015199 | ... | ... | 42.600 | -0.300 | 42.300 | 201000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003489 |
-0.01484 | ... | ... | 41.600 | -0.300 | 41.300 | 202000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003476 |
-0.014481 | ... | ... | 40.600 | -0.300 | 40.300 | 203000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003462 |
-0.014122 | ... | ... | 39.600 | -0.300 | 39.300 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.005975 |
-0.013764 | ... | ... | 38.600 | -0.300 | 38.300 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.005949 |
-0.013405 | ... | ... | 37.600 | -0.300 | 37.300 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.005922 |
-0.013046 | ... | ... | 36.600 | -0.300 | 36.300 | 207000 | 0.025 | 0 | 0.025 | ... | ... | -0.005895 |
-0.012687 | ... | ... | 35.600 | -0.300 | 35.300 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.005867 |
-0.012328 | ... | ... | 34.600 | -0.300 | 34.300 | 209000 | 0.025 | 0 | 0.025 | ... | ... | -0.00584 |
-0.011969 | ... | ... | 33.600 | -0.300 | 33.300 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.005811 |
-0.01161 | ... | ... | 32.600 | -0.300 | 32.300 | 211000 | 0.025 | 0 | 0.025 | ... | ... | -0.005781 |
-0.011251 | ... | ... | 31.600 | -0.300 | 31.300 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.00575 |
-0.010892 | ... | ... | 30.600 | -0.300 | 30.300 | 213000 | 0.025 | 0 | 0.025 | ... | ... | -0.005718 |
-0.010533 | ... | ... | 29.600 | -0.300 | 29.300 | 214000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005685 |
-0.010174 | ... | ... | 28.600 | -0.300 | 28.300 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.009967 |
-0.009815 | ... | ... | 27.625 | -0.325 | 27.300 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.009899 |
-0.012968 | ... | ... | 26.625 | -0.300 | 26.325 | 217000 | 0.050 | 0 | 0.050 | ... | ... | -0.009829 |
-0.012604 | ... | ... | 25.625 | -0.300 | 25.325 | 218000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.009756 |
-0.01224 | ... | ... | 24.625 | -0.300 | 24.325 | 219000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00968 |
-0.011875 | ... | ... | 23.650 | -0.325 | 23.325 | 220000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.013279 |
-0.014757 | ... | ... | 22.650 | -0.300 | 22.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.013159 |
-0.014377 | ... | ... | 21.650 | -0.300 | 21.350 | 222000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.013035 |
-0.013996 | ... | ... | 20.675 | -0.325 | 20.350 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.016178 |
-0.016615 | ... | ... | 19.675 | -0.300 | 19.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.016 |
-0.016207 | ... | ... | 18.700 | -0.325 | 18.375 | 225000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.015813 |
-0.018589 | ... | ... | 17.700 | -0.300 | 17.400 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.018557 |
-0.018141 | ... | ... | 16.725 | -0.325 | 16.400 | 227000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.018303 |
-0.020285 | ... | ... | 15.750 | -0.325 | 15.425 | 228000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.020723 |
-0.022235 | ... | ... | 14.750 | -0.300 | 14.450 | 229000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.022901 |
-0.02196 | ... | ... | 14.275 | -0.325 | 13.950 | 229500 | 0.175 | -0.025 | 0.200 | ... | ... | -0.022699 |
-0.023995 | ... | ... | 13.800 | -0.325 | 13.475 | 230000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.024848 |
-0.025899 | ... | ... | 13.300 | -0.300 | 13 | 230500 | 0.225 | 0 | 0.225 | ... | ... | -0.026849 |
-0.025562 | ... | ... | 12.825 | -0.325 | 12.500 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.026571 |
-0.027311 | ... | ... | 12.350 | -0.325 | 12.025 | 231500 | 0.250 | -0.025 | 0.275 | ... | ... | -0.028395 |
-0.028938 | ... | ... | 11.875 | -0.325 | 11.550 | 232000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.030085 |
-0.030446 | ... | ... | 11.400 | -0.325 | 11.075 | 232500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.031646 |
-0.031839 | ... | ... | 10.925 | -0.325 | 10.600 | 233000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.033082 |
-0.033116 | ... | ... | 10.450 | -0.325 | 10.125 | 233500 | 0.350 | -0.025 | 0.375 | 0.400 | 0.400 | -0.034394 |
-0.034279 | ... | ... | 9.975 | -0.325 | 9.650 | 234000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.035582 |
-0.035325 | ... | ... | 9.525 | -0.350 | 9.175 | 234500 | 0.400 | -0.050 | 0.450 | ... | ... | -0.036647 |
-0.03779 | ... | ... | 9.075 | -0.350 | 8.725 | 235000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.475 | -0.039121 |
-0.039987 | ... | ... | 8.625 | -0.350 | 8.275 | 235500 | 0.475 | -0.075 | 0.550 | ... | ... | -0.039871 |
-0.041924 | 8.375 | 8.375 | 8.175 | -0.350 | 7.825 | 236000 | 0.525 | -0.075 | 0.600 | 0.525 | 0.500 | -0.041879 |
-0.043606 | ... | ... | 7.750 | -0.375 | 7.375 | 236500 | 0.600 | -0.050 | 0.650 | ... | ... | -0.044914 |
-0.045033 | ... | ... | 7.300 | -0.375 | 6.925 | 237000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.046319 |
-0.047355 | ... | ... | 6.875 | -0.375 | 6.500 | 237500 | 0.725 | -0.075 | 0.800 | ... | ... | -0.048608 |
-0.050354 | ... | ... | 6.475 | -0.375 | 6.100 | 238000 | 0.800 | -0.075 | 0.875 | 0.875 | 0.875 | -0.050497 |
-0.05183 | ... | ... | 6.075 | -0.400 | 5.675 | 238500 | 0.900 | -0.075 | 0.975 | ... | ... | -0.052998 |
-0.054803 | ... | ... | 5.675 | -0.375 | 5.300 | 239000 | 1 | -0.075 | 1.075 | 1.050 | 0.875 | -0.054983 |
-0.056275 | ... | ... | 5.300 | -0.400 | 4.900 | 239500 | 1.125 | -0.075 | 1.200 | ... | ... | -0.057337 |
-0.058076 | 4.500 | 4.500 | 4.925 | -0.400 | 4.525 | 240000 | 1.250 | -0.075 | 1.325 | 1.400 | 1.150 | -0.059081 |
-0.060052 | ... | ... | 4.575 | -0.400 | 4.175 | 240500 | 1.375 | -0.100 | 1.475 | ... | ... | -0.060217 |
-0.061342 | ... | ... | 4.225 | -0.400 | 3.825 | 241000 | 1.525 | -0.100 | 1.625 | 1.725 | 1.725 | -0.061487 |
-0.062649 | ... | ... | 3.900 | -0.400 | 3.500 | 241500 | 1.700 | -0.100 | 1.800 | ... | ... | -0.06277 |
-0.063203 | 3.275 | 3.250 | 3.600 | -0.425 | 3.175 | 242000 | 1.875 | -0.125 | 2 | 2.125 | 1.800 | -0.063294 |
-0.063656 | ... | ... | 3.300 | -0.425 | 2.875 | 242500 | 2.075 | -0.125 | 2.200 | ... | ... | -0.063713 |
-0.063949 | 2.850 | 2.575 | 3 | -0.400 | 2.600 | 243000 | 2.300 | -0.125 | 2.425 | 2.725 | 2.100 | -0.063971 |
-0.064053 | ... | ... | 2.750 | -0.400 | 2.350 | 243500 | 2.525 | -0.125 | 2.650 | ... | ... | -0.063383 |
-0.063302 | 2 | 2 | 2.500 | -0.400 | 2.100 | 244000 | 2.800 | -0.100 | 2.900 | 3.025 | 2.500 | -0.063252 |
-0.061676 | 2 | 2 | 2.250 | -0.400 | 1.850 | 244500 | 3.050 | -0.100 | 3.150 | ... | ... | -0.061592 |
-0.06054 | 2.050 | 1.700 | 2.050 | -0.400 | 1.650 | 245000 | 3.350 | -0.100 | 3.450 | ... | ... | -0.060426 |
-0.058556 | ... | ... | 1.850 | -0.400 | 1.450 | 245500 | 3.650 | -0.075 | 3.725 | ... | ... | -0.058417 |
-0.05647 | 1.450 | 1.375 | 1.650 | -0.375 | 1.275 | 246000 | 3.975 | -0.075 | 4.050 | 3.850 | 3.850 | -0.056313 |
-0.054385 | ... | ... | 1.475 | -0.350 | 1.125 | 246500 | 4.325 | -0.050 | 4.375 | ... | ... | -0.054218 |
-0.052438 | 1 | 1 | 1.325 | -0.325 | 1 | 247000 | 4.675 | -0.050 | 4.725 | 4.850 | 4.850 | -0.051368 |
-0.049822 | ... | ... | 1.200 | -0.325 | 0.875 | 247500 | 5.050 | -0.025 | 5.075 | ... | ... | -0.048691 |
-0.047555 | 1.100 | 0.900 | 1.050 | -0.275 | 0.775 | 248000 | 5.450 | 0 | 5.450 | 5.500 | 5.500 | -0.046369 |
-0.044714 | ... | ... | 0.950 | -0.275 | 0.675 | 248500 | 5.850 | 0.025 | 5.825 | ... | ... | -0.043478 |
-0.042486 | ... | ... | 0.850 | -0.250 | 0.600 | 249000 | 6.275 | 0.050 | 6.225 | ... | ... | -0.041209 |
-0.039809 | ... | ... | 0.750 | -0.225 | 0.525 | 249500 | 6.700 | 0.050 | 6.650 | ... | ... | -0.038498 |
-0.038059 | 0.700 | 0.525 | 0.675 | -0.200 | 0.475 | 250000 | 7.150 | 0.100 | 7.050 | 7.050 | 6.400 | -0.036726 |
-0.03452 | ... | ... | 0.600 | -0.200 | 0.400 | 250500 | 7.600 | 0.125 | 7.475 | ... | ... | -0.034665 |
-0.033662 | ... | ... | 0.550 | -0.175 | 0.375 | 251000 | 8.050 | 0.125 | 7.925 | 8.500 | 8.500 | -0.032309 |
-0.030994 | ... | ... | 0.475 | -0.150 | 0.325 | 251500 | 8.500 | 0.150 | 8.350 | ... | ... | -0.029644 |
-0.029779 | 0.400 | 0.400 | 0.425 | -0.125 | 0.300 | 252000 | 8.975 | 0.175 | 8.800 | 8.750 | 8.750 | -0.028447 |
-0.028423 | ... | ... | 0.375 | -0.100 | 0.275 | 252500 | 9.450 | 0.175 | 9.275 | ... | ... | -0.027118 |
-0.026925 | ... | ... | 0.350 | -0.100 | 0.250 | 253000 | 9.925 | 0.200 | 9.725 | ... | ... | -0.025657 |
-0.025281 | ... | ... | 0.300 | -0.075 | 0.225 | 253500 | 10.400 | 0.225 | 10.175 | ... | ... | -0.02406 |
-0.023486 | 0.275 | 0.250 | 0.275 | -0.075 | 0.200 | 254000 | 10.875 | 0.225 | 10.650 | 10.150 | 10.150 | -0.022325 |
-0.021531 | ... | ... | 0.250 | -0.075 | 0.175 | 254500 | 11.350 | 0.225 | 11.125 | ... | ... | -0.020446 |
-0.019404 | ... | ... | 0.225 | -0.075 | 0.150 | 255000 | 11.850 | 0.250 | 11.600 | ... | ... | -0.020749 |
-0.019607 | ... | ... | 0.225 | -0.075 | 0.150 | 255500 | 12.325 | 0.250 | 12.075 | ... | ... | -0.018684 |
-0.017254 | 0.200 | 0.200 | 0.200 | -0.075 | 0.125 | 256000 | 12.800 | 0.225 | 12.575 | ... | ... | -0.016456 |
-0.017415 | ... | ... | 0.175 | -0.050 | 0.125 | 256500 | 13.300 | 0.250 | 13.050 | ... | ... | -0.016698 |
-0.01757 | ... | ... | 0.175 | -0.050 | 0.125 | 257000 | 13.800 | 0.250 | 13.550 | ... | ... | -0.016938 |
-0.014934 | ... | ... | 0.175 | -0.075 | 0.100 | 257500 | 14.275 | 0.225 | 14.050 | ... | ... | -0.01448 |
-0.015053 | ... | ... | 0.150 | -0.050 | 0.100 | 258000 | 14.775 | 0.250 | 14.525 | ... | ... | -0.014696 |
-0.015168 | ... | ... | 0.150 | -0.050 | 0.100 | 258500 | 15.275 | 0.250 | 15.025 | ... | ... | -0.01491 |
-0.012216 | ... | ... | 0.150 | -0.075 | 0.075 | 259000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.012212 |
-0.012299 | ... | ... | 0.125 | -0.050 | 0.075 | 259500 | 16.250 | 0.250 | 16 | ... | ... | -0.012409 |
-0.012381 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 260000 | 16.750 | 0.250 | 16.500 | 16.500 | 16.500 | -0.012604 |
-0.012459 | ... | ... | 0.100 | -0.025 | 0.075 | 260500 | 17.250 | 0.275 | 16.975 | ... | ... | -0.0128 |
-0.012536 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.012994 |
-0.009194 | ... | ... | 0.100 | -0.050 | 0.050 | 262000 | 18.725 | 0.275 | 18.450 | 18.750 | 18.600 | -0.010191 |
-0.00929 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 19.725 | 0.275 | 19.450 | ... | ... | -0.010558 |
-0.009382 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 20.725 | 0.275 | 20.450 | ... | ... | -0.010925 |
-0.00947 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 265000 | 21.725 | 0.300 | 21.425 | ... | ... | -0.011291 |
-0.009553 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 22.725 | 0.300 | 22.425 | ... | ... | -0.011657 |
-0.009633 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 23.725 | 0.300 | 23.425 | ... | ... | -0.012022 |
-0.009711 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 24.700 | 0.275 | 24.425 | ... | ... | -0.008881 |
-0.005557 | ... | ... | 0.050 | -0.025 | 0.025 | 269000 | 25.700 | 0.300 | 25.400 | ... | ... | -0.009241 |
-0.005594 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 26.700 | 0.300 | 26.400 | 26.450 | 26.450 | -0.0096 |
-0.00563 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 27.700 | 0.300 | 27.400 | ... | ... | -0.009959 |
-0.005665 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 28.700 | 0.300 | 28.400 | ... | ... | -0.010318 |
-0.005699 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 29.700 | 0.300 | 29.400 | ... | ... | -0.010678 |
-0.005731 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 30.700 | 0.300 | 30.400 | ... | ... | -0.011037 |
-0.005762 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 31.700 | 0.300 | 31.400 | ... | ... | -0.011396 |
-0.005793 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 32.700 | 0.300 | 32.400 | ... | ... | -0.011755 |
-0.005823 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 33.700 | 0.300 | 33.400 | ... | ... | -0.012114 |
-0.003384 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 34.700 | 0.300 | 34.400 | ... | ... | -0.012473 |
-0.003399 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 35.700 | 0.300 | 35.400 | ... | ... | -0.012833 |
-0.003413 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 36.700 | 0.300 | 36.400 | ... | ... | -0.013192 |
-0.003427 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 37.700 | 0.300 | 37.400 | ... | ... | -0.013551 |
-0.003441 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 38.700 | 0.300 | 38.400 | ... | ... | -0.01391 |
-0.003455 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 39.700 | 0.300 | 39.400 | ... | ... | -0.014269 |
-0.003468 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 40.700 | 0.300 | 40.400 | ... | ... | -0.014628 |
-0.003481 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 41.700 | 0.300 | 41.400 | ... | ... | -0.014987 |
-0.003494 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 42.700 | 0.300 | 42.400 | ... | ... | -0.015346 |
-0.003506 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 43.700 | 0.300 | 43.400 | ... | ... | -0.015705 |
-0.003517 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 44.700 | 0.300 | 44.400 | ... | ... | -0.016064 |
-0.003529 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 45.700 | 0.300 | 45.400 | ... | ... | -0.016423 |
-0.00354 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 46.700 | 0.300 | 46.400 | ... | ... | -0.016782 |
-0.003552 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 47.700 | 0.300 | 47.400 | ... | ... | -0.017141 |
-0.003563 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 292000 | 48.700 | 0.300 | 48.400 | ... | ... | -0.017499 |
-0.003574 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 49.700 | 0.300 | 49.400 | ... | ... | -0.017858 |
-0.003585 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 50.700 | 0.300 | 50.400 | ... | ... | -0.018217 |
-0.003595 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 51.700 | 0.300 | 51.400 | ... | ... | -0.018576 |
-0.003605 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 52.700 | 0.300 | 52.400 | ... | ... | -0.018934 |
-0.003615 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 53.700 | 0.300 | 53.400 | ... | ... | -0.019293 |
-0.003624 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 54.700 | 0.300 | 54.400 | ... | ... | -0.019652 |
-0.003634 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 55.700 | 0.300 | 55.400 | ... | ... | -0.02001 |
-0.003644 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 56.700 | 0.300 | 56.400 | ... | ... | -0.020369 |
-0.003653 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 57.700 | 0.300 | 57.400 | ... | ... | -0.020727 |
-0.003663 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 58.700 | 0.300 | 58.400 | ... | ... | -0.021086 |
-0.003672 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 59.700 | 0.300 | 59.400 | ... | ... | -0.021444 |
-0.003681 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 60.700 | 0.300 | 60.400 | ... | ... | -0.021803 |
-0.00369 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 61.700 | 0.300 | 61.400 | ... | ... | -0.022161 |
-0.003698 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 62.700 | 0.300 | 62.400 | ... | ... | -0.022519 |
-0.003706 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 63.700 | 0.300 | 63.400 | ... | ... | -0.022878 |
-0.003714 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 64.700 | 0.300 | 64.400 | ... | ... | -0.023236 |
-0.003722 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 65.700 | 0.300 | 65.400 | ... | ... | -0.023594 |
-0.00373 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 66.700 | 0.300 | 66.400 | ... | ... | -0.023952 |
-0.003738 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 67.700 | 0.300 | 67.400 | ... | ... | -0.02431 |
-0.003746 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 68.700 | 0.300 | 68.400 | ... | ... | -0.024669 |
-0.003754 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 69.700 | 0.300 | 69.400 | ... | ... | -0.025027 |
-0.003762 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 70.700 | 0.300 | 70.400 | ... | ... | -0.025385 |
-0.00377 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 71.700 | 0.300 | 71.400 | ... | ... | -0.025743 |
-0.003777 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 72.700 | 0.300 | 72.400 | ... | ... | -0.026101 |
-0.003785 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 73.700 | 0.300 | 73.400 | ... | ... | -0.026458 |
-0.003792 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 74.700 | 0.300 | 74.400 | ... | ... | -0.026816 |
-0.003799 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 75.700 | 0.300 | 75.400 | ... | ... | -0.027174 |
-0.003806 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 76.700 | 0.300 | 76.400 | ... | ... | -0.027532 |
-0.003813 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 77.700 | 0.300 | 77.400 | ... | ... | -0.02789 |
-0.003819 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 78.700 | 0.300 | 78.400 | ... | ... | -0.028247 |
-0.003826 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 79.700 | 0.300 | 79.400 | ... | ... | -0.028605 |
-0.003833 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 80.700 | 0.300 | 80.400 | ... | ... | -0.028963 |
-0.00384 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 81.700 | 0.300 | 81.400 | ... | ... | -0.02932 |
-0.003846 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 82.700 | 0.300 | 82.400 | ... | ... | -0.029678 |
-0.003853 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 83.700 | 0.300 | 83.400 | ... | ... | -0.030035 |
-0.003859 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 84.700 | 0.300 | 84.400 | ... | ... | -0.030393 |
-0.003871 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 86.700 | 0.300 | 86.400 | ... | ... | -0.031107 |
-0.003884 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 88.700 | 0.300 | 88.400 | ... | ... | -0.031821 |
-0.003896 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 90.700 | 0.300 | 90.400 | ... | ... | -0.032536 |
-0.003908 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 92.700 | 0.300 | 92.400 | ... | ... | -0.03325 |
-0.003919 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 94.700 | 0.300 | 94.400 | ... | ... | -0.033964 |
-0.003931 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 96.700 | 0.300 | 96.400 | ... | ... | -0.034677 |
-0.003942 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 98.700 | 0.300 | 98.400 | ... | ... | -0.035391 |
-0.003953 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 100.700 | 0.300 | 100.400 | ... | ... | -0.036104 |
-0.003963 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 102.700 | 0.300 | 102.400 | ... | ... | -0.036817 |
-0.003973 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 104.700 | 0.300 | 104.400 | ... | ... | -0.03753 |
-0.003983 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 106.700 | 0.300 | 106.400 | ... | ... | -0.038243 |
-0.003993 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 108.700 | 0.300 | 108.400 | ... | ... | -0.038956 |
-0.004003 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 110.700 | 0.300 | 110.400 | ... | ... | -0.039668 |
-0.004013 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 112.700 | 0.300 | 112.400 | ... | ... | -0.04038 |
-0.004023 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 114.700 | 0.300 | 114.400 | ... | ... | -0.041092 |
-0.004032 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 116.700 | 0.300 | 116.400 | ... | ... | -0.041804 |
-0.004042 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 118.700 | 0.300 | 118.400 | ... | ... | -0.042516 |
-0.00405 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 120.700 | 0.300 | 120.400 | ... | ... | -0.043227 |
-0.004059 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 122.700 | 0.300 | 122.400 | ... | ... | -0.043939 |
-0.004067 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 124.700 | 0.300 | 124.400 | ... | ... | -0.04465 |
-0.004076 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 126.700 | 0.300 | 126.400 | ... | ... | -0.045361 |
-0.004084 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 128.700 | 0.300 | 128.400 | ... | ... | -0.046071 |
-0.004092 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 130.700 | 0.300 | 130.400 | ... | ... | -0.046782 |
-0.004101 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 132.700 | 0.300 | 132.400 | ... | ... | -0.047492 |
-0.004109 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 134.700 | 0.300 | 134.400 | ... | ... | -0.048202 |
-0.004117 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 136.700 | 0.300 | 136.400 | ... | ... | -0.048912 |
-0.004125 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 138.700 | 0.300 | 138.400 | ... | ... | -0.049621 |
-0.004133 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 140.700 | 0.300 | 140.400 | ... | ... | -0.050331 |
-0.00414 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 142.700 | 0.300 | 142.400 | ... | ... | -0.05104 |
-0.004148 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 144.700 | 0.300 | 144.400 | ... | ... | -0.051749 |
-0.004155 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 146.700 | 0.300 | 146.400 | ... | ... | -0.052457 |
-0.004162 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 148.700 | 0.300 | 148.400 | ... | ... | -0.053166 |
-0.004169 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 150.700 | 0.300 | 150.400 | ... | ... | -0.053874 |
-0.004177 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 152.700 | 0.300 | 152.400 | ... | ... | -0.054582 |
-0.004184 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 154.700 | 0.300 | 154.400 | ... | ... | -0.05529 |
-0.004191 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 156.700 | 0.300 | 156.400 | ... | ... | -0.055998 |
-0.004198 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 158.700 | 0.300 | 158.400 | ... | ... | -0.056705 |
-0.004205 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 160.700 | 0.300 | 160.400 | ... | ... | -0.057412 |
-0.004211 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 162.700 | 0.300 | 162.400 | ... | ... | -0.05812 |
-0.004218 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 164.700 | 0.300 | 164.400 | ... | ... | -0.058826 |
-0.004224 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 166.700 | 0.300 | 166.400 | ... | ... | -0.059533 |
-0.00423 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 168.700 | 0.300 | 168.400 | ... | ... | -0.060239 |
-0.004237 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 170.700 | 0.300 | 170.400 | ... | ... | -0.060945 |
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.