Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.071301 | ... | ... | 134.850 | 1.875 | 136.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.019492 |
-0.07029 | ... | ... | 132.850 | 1.875 | 134.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019458 |
-0.069277 | ... | ... | 130.850 | 1.875 | 132.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.019423 |
-0.068261 | ... | ... | 128.850 | 1.875 | 130.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.019387 |
-0.067244 | ... | ... | 126.850 | 1.875 | 128.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.019351 |
-0.066225 | ... | ... | 124.850 | 1.875 | 126.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.019315 |
-0.065204 | ... | ... | 122.850 | 1.875 | 124.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.019278 |
-0.064181 | ... | ... | 120.850 | 1.875 | 122.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.019241 |
-0.063158 | ... | ... | 118.850 | 1.875 | 120.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.019202 |
-0.062133 | ... | ... | 116.850 | 1.875 | 118.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.019161 |
-0.061107 | ... | ... | 114.850 | 1.875 | 116.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.019119 |
-0.06008 | ... | ... | 112.850 | 1.875 | 114.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.019077 |
-0.059051 | ... | ... | 110.850 | 1.875 | 112.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.019035 |
-0.058021 | ... | ... | 108.850 | 1.875 | 110.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.018992 |
-0.056988 | ... | ... | 106.850 | 1.875 | 108.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.018948 |
-0.055954 | ... | ... | 104.850 | 1.875 | 106.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.018904 |
-0.054918 | ... | ... | 102.850 | 1.875 | 104.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.018856 |
-0.053882 | ... | ... | 100.850 | 1.875 | 102.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.018807 |
-0.052845 | ... | ... | 98.850 | 1.875 | 100.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.018758 |
-0.051806 | ... | ... | 96.850 | 1.875 | 98.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.018707 |
-0.050767 | ... | ... | 94.850 | 1.875 | 96.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.018657 |
-0.049727 | ... | ... | 92.850 | 1.875 | 94.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.018607 |
-0.048686 | ... | ... | 90.850 | 1.875 | 92.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.018555 |
-0.047644 | ... | ... | 88.850 | 1.875 | 90.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.0185 |
-0.046602 | ... | ... | 86.850 | 1.875 | 88.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.018444 |
-0.04556 | ... | ... | 84.850 | 1.875 | 86.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.018387 |
-0.044518 | ... | ... | 82.850 | 1.875 | 84.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.018329 |
-0.043475 | ... | ... | 80.850 | 1.875 | 82.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.01827 |
-0.042431 | ... | ... | 78.850 | 1.875 | 80.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.018209 |
-0.041387 | ... | ... | 76.850 | 1.875 | 78.725 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.018146 |
-0.040342 | ... | ... | 74.850 | 1.875 | 76.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.018079 |
-0.039296 | ... | ... | 72.850 | 1.875 | 74.725 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.018011 |
-0.03825 | ... | ... | 70.850 | 1.875 | 72.725 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.017942 |
-0.037204 | ... | ... | 68.850 | 1.875 | 70.725 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.017874 |
-0.03668 | ... | ... | 67.850 | 1.875 | 69.725 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.017839 |
-0.036157 | ... | ... | 66.850 | 1.875 | 68.725 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.017805 |
-0.035633 | ... | ... | 65.850 | 1.875 | 67.725 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.017767 |
-0.035109 | ... | ... | 64.850 | 1.875 | 66.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.017729 |
-0.034584 | ... | ... | 63.850 | 1.875 | 65.725 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.01769 |
-0.034059 | ... | ... | 62.850 | 1.875 | 64.725 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.017651 |
-0.033535 | ... | ... | 61.850 | 1.875 | 63.725 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.017612 |
-0.03301 | ... | ... | 60.850 | 1.875 | 62.725 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.017572 |
-0.032485 | ... | ... | 59.850 | 1.875 | 61.725 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.017531 |
-0.03196 | ... | ... | 58.850 | 1.875 | 60.725 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.01749 |
-0.031435 | ... | ... | 57.850 | 1.875 | 59.725 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.017449 |
-0.030909 | ... | ... | 56.850 | 1.875 | 58.725 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.017407 |
-0.030384 | ... | ... | 55.850 | 1.875 | 57.725 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.017362 |
-0.029859 | ... | ... | 54.850 | 1.875 | 56.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.017317 |
-0.029333 | ... | ... | 53.850 | 1.875 | 55.725 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.017272 |
-0.028808 | ... | ... | 52.850 | 1.875 | 54.725 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.017226 |
-0.028282 | ... | ... | 51.850 | 1.875 | 53.725 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.01718 |
-0.027756 | ... | ... | 50.850 | 1.875 | 52.725 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.017134 |
-0.02723 | ... | ... | 49.850 | 1.875 | 51.725 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.017087 |
-0.026705 | ... | ... | 48.850 | 1.875 | 50.725 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.017039 |
-0.026179 | ... | ... | 47.850 | 1.875 | 49.725 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.01699 |
-0.025653 | ... | ... | 46.850 | 1.875 | 48.725 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.016937 |
-0.025127 | ... | ... | 45.850 | 1.875 | 47.725 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.016882 |
-0.024601 | ... | ... | 44.850 | 1.875 | 46.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.016827 |
-0.024075 | ... | ... | 43.850 | 1.875 | 45.725 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.016772 |
-0.023549 | ... | ... | 42.850 | 1.875 | 44.725 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.016718 |
-0.023023 | ... | ... | 41.850 | 1.875 | 43.725 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.016663 |
-0.022497 | ... | ... | 40.850 | 1.875 | 42.725 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.016607 |
-0.021971 | ... | ... | 39.850 | 1.875 | 41.725 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.016548 |
-0.021446 | ... | ... | 38.850 | 1.875 | 40.725 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.016486 |
-0.02092 | ... | ... | 37.850 | 1.875 | 39.725 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.016422 |
-0.020394 | ... | ... | 36.850 | 1.875 | 38.725 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.016357 |
-0.019868 | ... | ... | 35.850 | 1.875 | 37.725 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.016291 |
-0.019342 | ... | ... | 34.850 | 1.875 | 36.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.016224 |
-0.018816 | ... | ... | 33.850 | 1.875 | 35.725 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.016158 |
-0.01829 | ... | ... | 32.850 | 1.875 | 34.725 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.016086 |
-0.017764 | ... | ... | 31.850 | 1.875 | 33.725 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.016013 |
-0.017238 | ... | ... | 30.850 | 1.875 | 32.725 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.015937 |
-0.016712 | ... | ... | 29.850 | 1.875 | 31.725 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.01586 |
-0.016185 | ... | ... | 28.850 | 1.875 | 30.725 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.01578 |
-0.015659 | ... | ... | 27.850 | 1.875 | 29.725 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.015698 |
-0.015133 | ... | ... | 26.850 | 1.875 | 28.725 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.015612 |
-0.014607 | ... | ... | 25.850 | 1.875 | 27.725 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.015525 |
-0.01408 | ... | ... | 24.850 | 1.875 | 26.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.015435 |
-0.013554 | ... | ... | 23.850 | 1.875 | 25.725 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.015342 |
-0.013028 | ... | ... | 22.850 | 1.875 | 24.725 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.015239 |
-0.012501 | ... | ... | 21.850 | 1.875 | 23.725 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.015138 |
-0.011975 | ... | ... | 20.850 | 1.875 | 22.725 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.015034 |
-0.011449 | ... | ... | 19.850 | 1.875 | 21.725 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.014926 |
-0.010922 | ... | ... | 18.850 | 1.875 | 20.725 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.014804 |
-0.010396 | ... | ... | 17.850 | 1.875 | 19.725 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.014684 |
-0.010132 | ... | ... | 17.350 | 1.875 | 19.225 | 227500 | 0.013 | 0 | 0.013 | ... | ... | -0.014623 |
-0.009869 | ... | ... | 16.850 | 1.875 | 18.725 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.014561 |
-0.009606 | ... | ... | 16.350 | 1.875 | 18.225 | 228500 | 0.013 | 0 | 0.013 | ... | ... | -0.014496 |
-0.009343 | ... | ... | 15.850 | 1.875 | 17.725 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.014425 |
-0.009079 | ... | ... | 15.350 | 1.875 | 17.225 | 229500 | 0.013 | 0 | 0.013 | ... | ... | -0.014351 |
-0.008816 | ... | ... | 14.850 | 1.875 | 16.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.01428 |
-0.008553 | ... | ... | 14.350 | 1.875 | 16.225 | 230500 | 0.013 | 0 | 0.013 | ... | ... | -0.014209 |
-0.008289 | ... | ... | 13.850 | 1.875 | 15.725 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.014137 |
-0.008026 | ... | ... | 13.350 | 1.875 | 15.225 | 231500 | 0.013 | 0 | 0.013 | ... | ... | -0.014057 |
-0.007763 | ... | ... | 12.850 | 1.875 | 14.725 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.013973 |
-0.0075 | ... | ... | 12.350 | 1.875 | 14.225 | 232500 | 0.013 | 0 | 0.013 | ... | ... | -0.013886 |
-0.007236 | ... | ... | 11.850 | 1.875 | 13.725 | 233000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.013804 |
-0.006973 | ... | ... | 11.350 | 1.875 | 13.225 | 233500 | 0.013 | -0.012 | 0.025 | ... | ... | -0.013718 |
-0.006709 | 11.450 | 11.450 | 10.850 | 1.875 | 12.725 | 234000 | 0.025 | 0 | 0.025 | ... | ... | -0.023227 |
-0.006446 | ... | ... | 10.350 | 1.875 | 12.225 | 234500 | 0.025 | 0 | 0.025 | ... | ... | -0.023045 |
-0.006182 | ... | ... | 9.850 | 1.875 | 11.725 | 235000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.022855 |
-0.005919 | ... | ... | 9.375 | 1.850 | 11.225 | 235500 | 0.025 | 0 | 0.025 | ... | ... | -0.022666 |
-0.025296 | ... | ... | 8.875 | 1.875 | 10.750 | 236000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.022466 |
-0.024911 | ... | ... | 8.375 | 1.875 | 10.250 | 236500 | 0.025 | 0 | 0.025 | ... | ... | -0.022252 |
-0.024523 | ... | ... | 7.875 | 1.875 | 9.750 | 237000 | 0.025 | 0 | 0.025 | ... | ... | -0.022031 |
-0.02412 | ... | ... | 7.375 | 1.875 | 9.250 | 237500 | 0.025 | 0 | 0.025 | ... | ... | -0.021804 |
-0.023706 | ... | ... | 6.875 | 1.875 | 8.750 | 238000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.021557 |
-0.023286 | ... | ... | 6.400 | 1.850 | 8.250 | 238500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.021299 |
-0.022853 | 6.400 | 5.825 | 5.900 | 1.850 | 7.750 | 239000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.02103 |
-0.022402 | ... | ... | 5.400 | 1.850 | 7.250 | 239500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.035659 |
-0.02194 | 6.650 | 5.150 | 4.925 | 1.825 | 6.750 | 240000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.035075 |
-0.035442 | ... | ... | 4.425 | 1.850 | 6.275 | 240500 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | -0.034451 |
-0.034651 | ... | ... | 3.950 | 1.825 | 5.775 | 241000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.075 | -0.033778 |
-0.033809 | ... | ... | 3.475 | 1.800 | 5.275 | 241500 | 0.050 | -0.075 | 0.125 | 0.150 | 0.150 | -0.033051 |
-0.04422 | 4.100 | 3.925 | 3.025 | 1.775 | 4.800 | 242000 | 0.075 | -0.100 | 0.175 | 0.200 | 0.100 | -0.043721 |
-0.052773 | ... | ... | 2.575 | 1.750 | 4.325 | 242500 | 0.100 | -0.125 | 0.225 | 0.125 | 0.100 | -0.052449 |
-0.059701 | 2.400 | 2.400 | 2.175 | 1.675 | 3.850 | 243000 | 0.125 | -0.200 | 0.325 | 0.275 | 0.125 | -0.059505 |
-0.065066 | 2.050 | 1.950 | 1.800 | 1.575 | 3.375 | 243500 | 0.150 | -0.300 | 0.450 | 0.150 | 0.150 | -0.064965 |
-0.075487 | 2.050 | 1.550 | 1.450 | 1.475 | 2.925 | 244000 | 0.200 | -0.400 | 0.600 | 0.500 | 0.200 | -0.07547 |
-0.082528 | 1.750 | 1.750 | 1.125 | 1.350 | 2.475 | 244500 | 0.250 | -0.525 | 0.775 | ... | ... | -0.082561 |
-0.090953 | 2 | 0.800 | 0.875 | 1.175 | 2.050 | 245000 | 0.325 | -0.700 | 1.025 | 1.025 | 0.300 | -0.091013 |
-0.098223 | ... | ... | 0.675 | 0.975 | 1.650 | 245500 | 0.425 | -0.900 | 1.325 | 1 | 0.450 | -0.098287 |
-0.105507 | 1.250 | 0.575 | 0.500 | 0.800 | 1.300 | 246000 | 0.575 | -1.075 | 1.650 | 1.650 | 0.600 | -0.105554 |
-0.106508 | 0.450 | 0.450 | 0.375 | 0.600 | 0.975 | 246500 | 0.775 | -1.250 | 2.025 | ... | ... | -0.109678 |
-0.105944 | 0.750 | 0.300 | 0.275 | 0.450 | 0.725 | 247000 | 1 | -1.425 | 2.425 | 1.600 | 0.925 | -0.105924 |
-0.10033 | 0.500 | 0.225 | 0.200 | 0.325 | 0.525 | 247500 | 1.300 | -1.550 | 2.850 | ... | ... | -0.100281 |
-0.09124 | 0.300 | 0.225 | 0.150 | 0.225 | 0.375 | 248000 | 1.650 | -1.650 | 3.300 | 2.300 | 1.575 | -0.091179 |
-0.081978 | 0.225 | 0.175 | 0.125 | 0.150 | 0.275 | 248500 | 2.025 | -1.750 | 3.775 | ... | ... | -0.07679 |
-0.065087 | 0.200 | 0.175 | 0.100 | 0.075 | 0.175 | 249000 | 2.450 | -1.800 | 4.250 | ... | ... | -0.065096 |
-0.054652 | 0.150 | 0.150 | 0.075 | 0.050 | 0.125 | 249500 | 2.900 | -1.825 | 4.725 | ... | ... | -0.054746 |
-0.048887 | 0.125 | 0.100 | 0.050 | 0.050 | 0.100 | 250000 | 3.375 | -1.825 | 5.200 | 4.825 | 3.500 | -0.049079 |
-0.041229 | 0.100 | 0.075 | 0.050 | 0.025 | 0.075 | 250500 | 3.850 | -1.850 | 5.700 | ... | ... | -0.041565 |
-0.031478 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 251000 | 4.325 | -1.850 | 6.175 | ... | ... | -0.03203 |
-0.032341 | ... | ... | 0.025 | 0.025 | 0.050 | 251500 | 4.825 | -1.850 | 6.675 | ... | ... | -0.032999 |
-0.033127 | ... | ... | 0.025 | 0.025 | 0.050 | 252000 | 5.325 | -1.850 | 7.175 | 6.950 | 5.300 | -0.033896 |
-0.033848 | ... | ... | 0.025 | 0.025 | 0.050 | 252500 | 5.825 | -1.850 | 7.675 | ... | ... | -0.034732 |
-0.020135 | ... | ... | 0.025 | 0 | 0.025 | 253000 | 6.300 | -1.875 | 8.175 | 7.200 | 7.200 | -0.021505 |
-0.020465 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 253500 | 6.800 | -1.875 | 8.675 | ... | ... | -0.021987 |
-0.020768 | ... | ... | 0.025 | 0 | 0.025 | 254000 | 7.300 | -1.850 | 9.150 | 8.200 | 7.900 | -0.022448 |
-0.021058 | ... | ... | 0.025 | 0 | 0.025 | 254500 | 7.800 | -1.850 | 9.650 | ... | ... | -0.022897 |
-0.012597 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 8.275 | -1.875 | 10.150 | ... | ... | -0.004363 |
-0.012736 | ... | ... | 0.013 | 0 | 0.013 | 255500 | 8.775 | -1.875 | 10.650 | ... | ... | -0.004627 |
-0.012871 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 9.275 | -1.875 | 11.150 | 11.250 | 9.250 | -0.004891 |
-0.012991 | ... | ... | 0.013 | 0 | 0.013 | 256500 | 9.775 | -1.875 | 11.650 | ... | ... | -0.005154 |
-0.013109 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 257000 | 10.275 | -1.875 | 12.150 | ... | ... | -0.005418 |
-0.013226 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 10.775 | -1.875 | 12.650 | ... | ... | -0.005681 |
-0.013335 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 11.275 | -1.875 | 13.150 | ... | ... | -0.005945 |
-0.013433 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 11.775 | -1.875 | 13.650 | ... | ... | -0.006209 |
-0.013534 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 12.275 | -1.875 | 14.150 | ... | ... | -0.006472 |
-0.013634 | ... | ... | 0.013 | 0 | 0.013 | 259500 | 12.775 | -1.875 | 14.650 | ... | ... | -0.006736 |
-0.013728 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 13.275 | -1.875 | 15.150 | ... | ... | -0.006999 |
-0.013812 | ... | ... | 0.013 | 0 | 0.013 | 260500 | 13.775 | -1.875 | 15.650 | ... | ... | -0.007263 |
-0.013895 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 14.275 | -1.875 | 16.150 | ... | ... | -0.007526 |
-0.014066 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 15.275 | -1.875 | 17.150 | ... | ... | -0.008053 |
-0.014217 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 16.275 | -1.875 | 18.150 | ... | ... | -0.00858 |
-0.014359 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 264000 | 17.275 | -1.875 | 19.150 | ... | ... | -0.009106 |
-0.014503 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 18.275 | -1.875 | 20.150 | ... | ... | -0.009633 |
-0.01463 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 19.275 | -1.875 | 21.150 | ... | ... | -0.010159 |
-0.014749 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 20.275 | -1.875 | 22.150 | ... | ... | -0.010686 |
-0.014872 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 21.275 | -1.875 | 23.150 | ... | ... | -0.011213 |
-0.014987 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 22.275 | -1.875 | 24.150 | ... | ... | -0.011739 |
-0.015092 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 23.275 | -1.875 | 25.150 | ... | ... | -0.012266 |
-0.015193 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 24.275 | -1.875 | 26.150 | ... | ... | -0.012792 |
-0.015296 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 25.275 | -1.875 | 27.150 | 26.600 | 26.600 | -0.013319 |
-0.015395 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 26.275 | -1.875 | 28.150 | ... | ... | -0.013845 |
-0.015486 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 27.275 | -1.875 | 29.150 | 28.300 | 28.300 | -0.014372 |
-0.015573 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 28.275 | -1.875 | 30.150 | ... | ... | -0.014898 |
-0.015659 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 29.275 | -1.875 | 31.150 | ... | ... | -0.015424 |
-0.015744 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 30.275 | -1.875 | 32.150 | ... | ... | -0.015951 |
-0.015827 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 31.275 | -1.875 | 33.150 | ... | ... | -0.016477 |
-0.015904 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 32.275 | -1.875 | 34.150 | ... | ... | -0.017003 |
-0.01598 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 33.275 | -1.875 | 35.150 | ... | ... | -0.01753 |
-0.016053 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 34.275 | -1.875 | 36.150 | ... | ... | -0.018056 |
-0.016126 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 35.275 | -1.875 | 37.150 | ... | ... | -0.018582 |
-0.016196 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 36.275 | -1.875 | 38.150 | ... | ... | -0.019109 |
-0.016264 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 37.275 | -1.875 | 39.150 | ... | ... | -0.019635 |
-0.01633 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 38.275 | -1.875 | 40.150 | ... | ... | -0.020161 |
-0.016395 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 39.275 | -1.875 | 41.150 | ... | ... | -0.020687 |
-0.016458 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 40.275 | -1.875 | 42.150 | ... | ... | -0.021213 |
-0.016521 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 41.275 | -1.875 | 43.150 | ... | ... | -0.021739 |
-0.016582 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 42.275 | -1.875 | 44.150 | ... | ... | -0.022266 |
-0.016641 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 43.275 | -1.875 | 45.150 | ... | ... | -0.022792 |
-0.016694 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 44.275 | -1.875 | 46.150 | ... | ... | -0.023318 |
-0.01675 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 45.275 | -1.875 | 47.150 | ... | ... | -0.023844 |
-0.016806 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 46.275 | -1.875 | 48.150 | ... | ... | -0.02437 |
-0.016861 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 47.275 | -1.875 | 49.150 | ... | ... | -0.024896 |
-0.016915 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 48.275 | -1.875 | 50.150 | ... | ... | -0.025422 |
-0.016968 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 49.275 | -1.875 | 51.150 | ... | ... | -0.025948 |
-0.01702 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 50.275 | -1.875 | 52.150 | ... | ... | -0.026474 |
-0.017071 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 51.275 | -1.875 | 53.150 | ... | ... | -0.027 |
-0.017117 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 52.275 | -1.875 | 54.150 | ... | ... | -0.027525 |
-0.017162 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 53.275 | -1.875 | 55.150 | ... | ... | -0.028051 |
-0.017207 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 54.275 | -1.875 | 56.150 | ... | ... | -0.028577 |
-0.017253 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 55.275 | -1.875 | 57.150 | ... | ... | -0.029103 |
-0.0173 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 56.275 | -1.875 | 58.150 | ... | ... | -0.029629 |
-0.017346 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 57.275 | -1.875 | 59.150 | ... | ... | -0.030155 |
-0.017392 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 58.275 | -1.875 | 60.150 | ... | ... | -0.030681 |
-0.017437 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 59.275 | -1.875 | 61.150 | ... | ... | -0.031208 |
-0.017481 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 60.275 | -1.875 | 62.150 | ... | ... | -0.031734 |
-0.017522 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 61.275 | -1.875 | 63.150 | ... | ... | -0.03226 |
-0.017562 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 62.275 | -1.875 | 64.150 | ... | ... | -0.032786 |
-0.017601 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 63.275 | -1.875 | 65.150 | ... | ... | -0.033312 |
-0.017639 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 64.275 | -1.875 | 66.150 | ... | ... | -0.033838 |
-0.017677 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 65.275 | -1.875 | 67.150 | ... | ... | -0.034364 |
-0.017715 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 66.275 | -1.875 | 68.150 | ... | ... | -0.03489 |
-0.017753 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 67.275 | -1.875 | 69.150 | ... | ... | -0.035416 |
-0.017791 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 68.275 | -1.875 | 70.150 | ... | ... | -0.035942 |
-0.01783 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 69.275 | -1.875 | 71.150 | ... | ... | -0.036467 |
-0.017868 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 70.275 | -1.875 | 72.150 | ... | ... | -0.036993 |
-0.017906 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 71.275 | -1.875 | 73.150 | ... | ... | -0.037519 |
-0.017942 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 72.275 | -1.875 | 74.150 | ... | ... | -0.038045 |
-0.017976 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 73.275 | -1.875 | 75.150 | ... | ... | -0.03857 |
-0.01801 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 74.275 | -1.875 | 76.150 | ... | ... | -0.039096 |
-0.018043 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 75.275 | -1.875 | 77.150 | ... | ... | -0.039622 |
-0.018076 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 76.275 | -1.875 | 78.150 | ... | ... | -0.040147 |
-0.018109 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 77.275 | -1.875 | 79.150 | ... | ... | -0.040673 |
-0.018142 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 78.275 | -1.875 | 80.150 | ... | ... | -0.041198 |
-0.018174 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 79.275 | -1.875 | 81.150 | ... | ... | -0.041724 |
-0.018206 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 80.275 | -1.875 | 82.150 | ... | ... | -0.042249 |
-0.018238 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 81.275 | -1.875 | 83.150 | ... | ... | -0.042775 |
-0.0183 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 83.275 | -1.875 | 85.150 | ... | ... | -0.043825 |
-0.018361 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 85.275 | -1.875 | 87.150 | ... | ... | -0.044876 |
-0.01842 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 87.275 | -1.875 | 89.150 | ... | ... | -0.045926 |
-0.018477 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 89.275 | -1.875 | 91.150 | ... | ... | -0.046976 |
-0.018534 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 91.275 | -1.875 | 93.150 | ... | ... | -0.048026 |
-0.01859 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 93.275 | -1.875 | 95.150 | ... | ... | -0.049076 |
-0.018645 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 95.275 | -1.875 | 97.150 | ... | ... | -0.050125 |
-0.018699 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 97.275 | -1.875 | 99.150 | ... | ... | -0.051173 |
-0.018753 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 99.275 | -1.875 | 101.150 | ... | ... | -0.052222 |
-0.018803 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 101.275 | -1.875 | 103.150 | ... | ... | -0.05327 |
-0.01885 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 103.275 | -1.875 | 105.150 | ... | ... | -0.054318 |
-0.018897 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 105.275 | -1.875 | 107.150 | ... | ... | -0.055366 |
-0.018944 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 107.275 | -1.875 | 109.150 | ... | ... | -0.056413 |
-0.018993 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 109.275 | -1.875 | 111.150 | ... | ... | -0.057461 |
-0.01904 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 111.275 | -1.875 | 113.150 | ... | ... | -0.058508 |
-0.019087 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 113.275 | -1.875 | 115.150 | ... | ... | -0.059555 |
-0.019134 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 115.275 | -1.875 | 117.150 | ... | ... | -0.060602 |
-0.01918 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 117.275 | -1.875 | 119.150 | ... | ... | -0.061649 |
-0.019223 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 119.275 | -1.875 | 121.150 | ... | ... | -0.062695 |
-0.019265 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 121.275 | -1.875 | 123.150 | ... | ... | -0.063742 |
-0.019305 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 123.275 | -1.875 | 125.150 | ... | ... | -0.064788 |
-0.019345 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 125.275 | -1.875 | 127.150 | ... | ... | -0.065834 |
-0.019385 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 127.275 | -1.875 | 129.150 | ... | ... | -0.06688 |
-0.019425 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 129.275 | -1.875 | 131.150 | ... | ... | -0.067926 |
-0.019464 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 131.275 | -1.875 | 133.150 | ... | ... | -0.068971 |
-0.019502 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 133.275 | -1.875 | 135.150 | ... | ... | -0.070016 |
-0.019541 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 135.275 | -1.875 | 137.150 | ... | ... | -0.071061 |
-0.019579 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 137.275 | -1.875 | 139.150 | ... | ... | -0.072106 |
-0.019619 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 139.275 | -1.875 | 141.150 | ... | ... | -0.073151 |
-0.019655 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 141.275 | -1.875 | 143.150 | ... | ... | -0.074197 |
-0.01969 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 143.275 | -1.875 | 145.150 | ... | ... | -0.075242 |
-0.019725 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 145.275 | -1.875 | 147.150 | ... | ... | -0.076287 |
-0.01976 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 147.275 | -1.875 | 149.150 | ... | ... | -0.077332 |
-0.019794 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 149.275 | -1.875 | 151.150 | ... | ... | -0.078376 |
-0.019828 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 151.275 | -1.875 | 153.150 | ... | ... | -0.079421 |
-0.019862 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 153.275 | -1.875 | 155.150 | ... | ... | -0.080465 |
-0.019896 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 155.275 | -1.875 | 157.150 | ... | ... | -0.081509 |
-0.019929 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 157.275 | -1.875 | 159.150 | ... | ... | -0.082553 |
-0.019962 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 159.275 | -1.875 | 161.150 | ... | ... | -0.083597 |
-0.019995 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 161.275 | -1.875 | 163.150 | ... | ... | -0.08464 |
-0.020027 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 163.275 | -1.875 | 165.150 | ... | ... | -0.085683 |
-0.020058 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 165.275 | -1.875 | 167.150 | ... | ... | -0.086727 |
-0.020088 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 167.275 | -1.875 | 169.150 | ... | ... | -0.087769 |
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.