Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.046741 | ... | ... | 130.100 | 0.625 | 130.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005963 |
-0.046051 | ... | ... | 128.100 | 0.625 | 128.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005952 |
-0.04536 | ... | ... | 126.100 | 0.625 | 126.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005941 |
-0.044667 | ... | ... | 124.100 | 0.625 | 124.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00593 |
-0.043972 | ... | ... | 122.100 | 0.625 | 122.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005918 |
-0.043276 | ... | ... | 120.100 | 0.625 | 120.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005906 |
-0.042578 | ... | ... | 118.100 | 0.625 | 118.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005894 |
-0.041879 | ... | ... | 116.100 | 0.625 | 116.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005881 |
-0.041179 | ... | ... | 114.100 | 0.625 | 114.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.005868 |
-0.040478 | ... | ... | 112.100 | 0.625 | 112.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.005855 |
-0.039775 | ... | ... | 110.100 | 0.625 | 110.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.005842 |
-0.039071 | ... | ... | 108.100 | 0.625 | 108.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.005828 |
-0.038367 | ... | ... | 106.100 | 0.625 | 106.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005815 |
-0.037661 | ... | ... | 104.100 | 0.625 | 104.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.0058 |
-0.036954 | ... | ... | 102.100 | 0.625 | 102.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005785 |
-0.036246 | ... | ... | 100.100 | 0.625 | 100.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00577 |
-0.035537 | ... | ... | 98.100 | 0.625 | 98.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005754 |
-0.034827 | ... | ... | 96.100 | 0.625 | 96.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005739 |
-0.034117 | ... | ... | 94.100 | 0.625 | 94.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.005723 |
-0.033405 | ... | ... | 92.100 | 0.625 | 92.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.005707 |
-0.032693 | ... | ... | 90.100 | 0.625 | 90.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.005691 |
-0.03198 | ... | ... | 88.100 | 0.625 | 88.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.005673 |
-0.031267 | ... | ... | 86.100 | 0.625 | 86.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
-0.030552 | ... | ... | 84.100 | 0.625 | 84.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.005638 |
-0.029838 | ... | ... | 82.100 | 0.625 | 82.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.005619 |
-0.029122 | ... | ... | 80.100 | 0.625 | 80.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
-0.028406 | ... | ... | 78.100 | 0.625 | 78.725 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.005581 |
-0.02769 | ... | ... | 76.100 | 0.625 | 76.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005561 |
-0.026974 | ... | ... | 74.100 | 0.625 | 74.725 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00554 |
-0.026257 | ... | ... | 72.100 | 0.625 | 72.725 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.005519 |
-0.025898 | ... | ... | 71.100 | 0.625 | 71.725 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.005508 |
-0.025539 | ... | ... | 70.100 | 0.625 | 70.725 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.005498 |
-0.02518 | ... | ... | 69.100 | 0.625 | 69.725 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.005487 |
-0.024821 | ... | ... | 68.100 | 0.625 | 68.725 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.005476 |
-0.024462 | ... | ... | 67.100 | 0.625 | 67.725 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.005465 |
-0.024103 | ... | ... | 66.100 | 0.625 | 66.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005453 |
-0.023744 | ... | ... | 65.100 | 0.625 | 65.725 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.005441 |
-0.023384 | ... | ... | 64.100 | 0.625 | 64.725 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.005429 |
-0.023025 | ... | ... | 63.100 | 0.625 | 63.725 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.005417 |
-0.022665 | ... | ... | 62.100 | 0.625 | 62.725 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.005405 |
-0.022305 | ... | ... | 61.100 | 0.625 | 61.725 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.005392 |
-0.021945 | ... | ... | 60.100 | 0.625 | 60.725 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.00538 |
-0.021585 | ... | ... | 59.100 | 0.625 | 59.725 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
-0.021225 | ... | ... | 58.100 | 0.625 | 58.725 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.005354 |
-0.020865 | ... | ... | 57.100 | 0.625 | 57.725 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.00534 |
-0.020505 | ... | ... | 56.100 | 0.625 | 56.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005326 |
-0.020144 | ... | ... | 55.100 | 0.625 | 55.725 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.005312 |
-0.019784 | ... | ... | 54.100 | 0.625 | 54.725 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.005298 |
-0.019423 | ... | ... | 53.100 | 0.625 | 53.725 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.005284 |
-0.019063 | ... | ... | 52.100 | 0.625 | 52.725 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.00527 |
-0.018702 | ... | ... | 51.100 | 0.625 | 51.725 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.005256 |
-0.018341 | ... | ... | 50.100 | 0.625 | 50.725 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.005241 |
-0.01798 | ... | ... | 49.100 | 0.625 | 49.725 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.005226 |
-0.01762 | ... | ... | 48.100 | 0.625 | 48.725 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
-0.017259 | ... | ... | 47.100 | 0.625 | 47.725 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.005193 |
-0.016898 | ... | ... | 46.100 | 0.625 | 46.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005176 |
-0.016537 | ... | ... | 45.100 | 0.625 | 45.725 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.005159 |
-0.016176 | ... | ... | 44.100 | 0.625 | 44.725 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.005142 |
-0.015815 | ... | ... | 43.100 | 0.625 | 43.725 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.005125 |
-0.015453 | ... | ... | 42.100 | 0.625 | 42.725 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.005108 |
-0.015092 | ... | ... | 41.100 | 0.625 | 41.725 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.00509 |
-0.014731 | ... | ... | 40.100 | 0.625 | 40.725 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.005071 |
-0.01437 | ... | ... | 39.100 | 0.625 | 39.725 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.005051 |
-0.014008 | ... | ... | 38.100 | 0.625 | 38.725 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.005031 |
-0.013647 | ... | ... | 37.100 | 0.625 | 37.725 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.005011 |
-0.013286 | ... | ... | 36.100 | 0.625 | 36.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00499 |
-0.012925 | ... | ... | 35.100 | 0.625 | 35.725 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.00497 |
-0.012563 | ... | ... | 34.100 | 0.625 | 34.725 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
-0.012202 | ... | ... | 33.100 | 0.625 | 33.725 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.004925 |
-0.01184 | ... | ... | 32.100 | 0.625 | 32.725 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
-0.011479 | ... | ... | 31.100 | 0.625 | 31.725 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.004878 |
-0.011118 | ... | ... | 30.100 | 0.625 | 30.725 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.004854 |
-0.010756 | ... | ... | 29.100 | 0.625 | 29.725 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.004828 |
-0.010395 | ... | ... | 28.100 | 0.625 | 28.725 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
-0.010033 | ... | ... | 27.100 | 0.625 | 27.725 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.004775 |
-0.009672 | ... | ... | 26.100 | 0.625 | 26.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004747 |
-0.00931 | ... | ... | 25.100 | 0.625 | 25.725 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.004719 |
-0.008948 | ... | ... | 24.100 | 0.625 | 24.725 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
-0.008587 | ... | ... | 23.100 | 0.625 | 23.725 | 223000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004656 |
-0.008225 | ... | ... | 22.100 | 0.625 | 22.725 | 224000 | 0.025 | 0 | 0.025 | ... | ... | -0.007951 |
-0.007863 | ... | ... | 21.100 | 0.625 | 21.725 | 225000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007888 |
-0.007502 | ... | ... | 20.125 | 0.600 | 20.725 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.007822 |
-0.012725 | ... | ... | 19.125 | 0.625 | 19.750 | 227000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00775 |
-0.012346 | ... | ... | 18.125 | 0.625 | 18.750 | 228000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007678 |
-0.011966 | ... | ... | 17.125 | 0.625 | 17.750 | 229000 | 0.050 | 0 | 0.050 | ... | ... | -0.0133 |
-0.011584 | ... | ... | 16.125 | 0.625 | 16.750 | 230000 | 0.050 | 0 | 0.050 | ... | ... | -0.013144 |
-0.0112 | ... | ... | 15.150 | 0.600 | 15.750 | 231000 | 0.050 | 0 | 0.050 | ... | ... | -0.01298 |
-0.010812 | ... | ... | 14.150 | 0.600 | 14.750 | 232000 | 0.050 | 0 | 0.050 | ... | ... | -0.012805 |
-0.010421 | ... | ... | 13.150 | 0.600 | 13.750 | 233000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012619 |
-0.014742 | ... | ... | 12.150 | 0.625 | 12.775 | 234000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01242 |
-0.014513 | ... | ... | 11.650 | 0.625 | 12.275 | 234500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012314 |
-0.014282 | ... | ... | 11.175 | 0.600 | 11.775 | 235000 | 0.075 | 0 | 0.075 | ... | ... | -0.016744 |
-0.014047 | ... | ... | 10.675 | 0.600 | 11.275 | 235500 | 0.075 | 0 | 0.075 | ... | ... | -0.016579 |
-0.013809 | ... | ... | 10.175 | 0.600 | 10.775 | 236000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.016408 |
-0.017667 | ... | ... | 9.675 | 0.625 | 10.300 | 236500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.016228 |
-0.017376 | ... | ... | 9.200 | 0.600 | 9.800 | 237000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.016041 |
-0.017079 | ... | ... | 8.700 | 0.600 | 9.300 | 237500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.019721 |
-0.016773 | ... | ... | 8.225 | 0.575 | 8.800 | 238000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.019454 |
-0.020054 | ... | ... | 7.725 | 0.600 | 8.325 | 238500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.019173 |
-0.019671 | ... | ... | 7.250 | 0.575 | 7.825 | 239000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.018875 |
-0.019273 | ... | ... | 6.775 | 0.550 | 7.325 | 239500 | 0.125 | -0.050 | 0.175 | ... | ... | -0.021909 |
-0.02204 | ... | ... | 6.300 | 0.550 | 6.850 | 240000 | 0.125 | -0.075 | 0.200 | 0.200 | 0.150 | -0.021503 |
-0.02447 | ... | ... | 5.825 | 0.550 | 6.375 | 240500 | 0.150 | -0.075 | 0.225 | ... | ... | -0.02407 |
-0.026581 | ... | ... | 5.350 | 0.550 | 5.900 | 241000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.026293 |
-0.028382 | ... | ... | 4.900 | 0.525 | 5.425 | 241500 | 0.200 | -0.100 | 0.300 | ... | ... | -0.028186 |
-0.02987 | ... | ... | 4.450 | 0.500 | 4.950 | 242000 | 0.225 | -0.125 | 0.350 | 0.225 | 0.225 | -0.029746 |
-0.03314 | ... | ... | 4 | 0.500 | 4.500 | 242500 | 0.275 | -0.150 | 0.425 | ... | ... | -0.033095 |
-0.035714 | ... | ... | 3.600 | 0.450 | 4.050 | 243000 | 0.350 | -0.150 | 0.500 | 0.375 | 0.375 | -0.03759 |
-0.03929 | ... | ... | 3.200 | 0.425 | 3.625 | 243500 | 0.425 | -0.175 | 0.600 | ... | ... | -0.041 |
-0.04331 | ... | ... | 2.825 | 0.400 | 3.225 | 244000 | 0.500 | -0.225 | 0.725 | 0.700 | 0.400 | -0.043391 |
-0.045996 | ... | ... | 2.450 | 0.375 | 2.825 | 244500 | 0.600 | -0.275 | 0.875 | 0.825 | 0.825 | -0.046085 |
-0.048548 | 2.350 | 2.350 | 2.125 | 0.325 | 2.450 | 245000 | 0.725 | -0.300 | 1.025 | 0.975 | 0.550 | -0.048633 |
-0.050592 | 2 | 1.700 | 1.800 | 0.300 | 2.100 | 245500 | 0.875 | -0.325 | 1.200 | 0.900 | 0.900 | -0.050661 |
-0.051821 | 1.700 | 1.700 | 1.525 | 0.250 | 1.775 | 246000 | 1.050 | -0.375 | 1.425 | 1.100 | 0.800 | -0.051865 |
-0.051995 | ... | ... | 1.275 | 0.200 | 1.475 | 246500 | 1.250 | -0.425 | 1.675 | ... | ... | -0.052009 |
-0.051898 | 1.700 | 1.350 | 1.050 | 0.175 | 1.225 | 247000 | 1.500 | -0.450 | 1.950 | 1.600 | 1.100 | -0.051881 |
-0.050525 | 0.825 | 0.825 | 0.850 | 0.150 | 1 | 247500 | 1.775 | -0.475 | 2.250 | ... | ... | -0.050478 |
-0.047924 | 0.850 | 0.850 | 0.700 | 0.100 | 0.800 | 248000 | 2.075 | -0.525 | 2.600 | 2.750 | 2.025 | -0.047854 |
-0.045434 | ... | ... | 0.575 | 0.075 | 0.650 | 248500 | 2.425 | -0.525 | 2.950 | ... | ... | -0.045351 |
-0.040965 | 0.800 | 0.375 | 0.450 | 0.050 | 0.500 | 249000 | 2.775 | -0.575 | 3.350 | ... | ... | -0.040886 |
-0.035888 | ... | ... | 0.350 | 0.025 | 0.375 | 249500 | 3.150 | -0.600 | 3.750 | 3.375 | 3.375 | -0.035834 |
-0.030592 | 0.500 | 0.250 | 0.275 | 0 | 0.275 | 250000 | 3.550 | -0.625 | 4.175 | 4.350 | 3.100 | -0.030588 |
-0.025616 | 0.225 | 0.225 | 0.225 | -0.025 | 0.200 | 250500 | 3.975 | -0.650 | 4.625 | ... | ... | -0.025693 |
-0.021674 | 0.200 | 0.200 | 0.175 | -0.025 | 0.150 | 251000 | 4.425 | -0.650 | 5.075 | ... | ... | -0.021855 |
-0.019609 | ... | ... | 0.150 | -0.025 | 0.125 | 251500 | 4.900 | -0.625 | 5.525 | ... | ... | -0.019891 |
-0.017113 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 252000 | 5.375 | -0.625 | 6 | ... | ... | -0.017528 |
-0.017524 | ... | ... | 0.100 | 0 | 0.100 | 252500 | 5.850 | -0.625 | 6.475 | ... | ... | -0.014739 |
-0.014441 | ... | ... | 0.075 | 0 | 0.075 | 253000 | 6.350 | -0.625 | 6.975 | ... | ... | -0.01512 |
-0.010804 | ... | ... | 0.050 | 0 | 0.050 | 253500 | 6.825 | -0.625 | 7.450 | ... | ... | -0.011754 |
-0.010982 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 7.300 | -0.650 | 7.950 | ... | ... | -0.00778 |
-0.006476 | ... | ... | 0.050 | -0.025 | 0.025 | 254500 | 7.800 | -0.625 | 8.425 | ... | ... | -0.007997 |
-0.006558 | ... | ... | 0.025 | 0 | 0.025 | 255000 | 8.300 | -0.625 | 8.925 | ... | ... | -0.008211 |
-0.006637 | ... | ... | 0.025 | 0 | 0.025 | 255500 | 8.775 | -0.650 | 9.425 | ... | ... | -0.003177 |
-0.006713 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 9.275 | -0.650 | 9.925 | 9.375 | 9.300 | -0.003358 |
-0.006782 | ... | ... | 0.025 | 0 | 0.025 | 256500 | 9.775 | -0.650 | 10.425 | ... | ... | -0.003539 |
-0.00685 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 10.275 | -0.650 | 10.925 | ... | ... | -0.00372 |
-0.006916 | ... | ... | 0.025 | 0 | 0.025 | 257500 | 10.775 | -0.650 | 11.425 | ... | ... | -0.003901 |
-0.006977 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 258000 | 11.300 | -0.625 | 11.925 | ... | ... | -0.00945 |
-0.007035 | ... | ... | 0.025 | 0 | 0.025 | 258500 | 11.800 | -0.625 | 12.425 | ... | ... | -0.009651 |
-0.007093 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 259000 | 12.275 | -0.625 | 12.900 | ... | ... | -0.004444 |
-0.007149 | ... | ... | 0.025 | 0 | 0.025 | 259500 | 12.775 | -0.625 | 13.400 | ... | ... | -0.004625 |
-0.0072 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 13.275 | -0.625 | 13.900 | 12.350 | 12.350 | -0.004806 |
-0.00725 | ... | ... | 0.025 | 0 | 0.025 | 260500 | 13.775 | -0.625 | 14.400 | ... | ... | -0.004987 |
-0.0073 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 14.275 | -0.625 | 14.900 | 14.600 | 14.500 | -0.005168 |
-0.007349 | ... | ... | 0.025 | 0 | 0.025 | 261500 | 14.775 | -0.625 | 15.400 | ... | ... | -0.005349 |
-0.004326 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 15.275 | -0.625 | 15.900 | 14.200 | 14.200 | -0.00553 |
-0.00435 | ... | ... | 0.013 | 0 | 0.013 | 262500 | 15.775 | -0.625 | 16.400 | ... | ... | -0.005711 |
-0.004372 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 16.275 | -0.625 | 16.900 | ... | ... | -0.005892 |
-0.004416 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 17.275 | -0.625 | 17.900 | 16.650 | 16.650 | -0.006254 |
-0.004461 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 18.275 | -0.625 | 18.900 | ... | ... | -0.006616 |
-0.0045 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 19.275 | -0.625 | 19.900 | ... | ... | -0.006978 |
-0.004536 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 20.275 | -0.625 | 20.900 | ... | ... | -0.007339 |
-0.004574 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 21.275 | -0.625 | 21.900 | ... | ... | -0.007701 |
-0.00461 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 22.275 | -0.625 | 22.900 | ... | ... | -0.008063 |
-0.004642 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 23.275 | -0.625 | 23.900 | 24 | 22.500 | -0.008425 |
-0.004673 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 24.275 | -0.625 | 24.900 | ... | ... | -0.008786 |
-0.004705 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 25.275 | -0.625 | 25.900 | ... | ... | -0.009148 |
-0.004735 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 26.275 | -0.625 | 26.900 | ... | ... | -0.00951 |
-0.004763 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 27.275 | -0.625 | 27.900 | ... | ... | -0.009871 |
-0.00479 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 28.275 | -0.625 | 28.900 | ... | ... | -0.010233 |
-0.004816 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 29.275 | -0.625 | 29.900 | ... | ... | -0.010595 |
-0.004842 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 30.275 | -0.625 | 30.900 | ... | ... | -0.010956 |
-0.004868 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 31.275 | -0.625 | 31.900 | ... | ... | -0.011318 |
-0.004892 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 32.275 | -0.625 | 32.900 | ... | ... | -0.011679 |
-0.004915 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 33.275 | -0.625 | 33.900 | ... | ... | -0.012041 |
-0.004938 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 34.275 | -0.625 | 34.900 | ... | ... | -0.012402 |
-0.00496 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 35.275 | -0.625 | 35.900 | ... | ... | -0.012764 |
-0.004982 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 36.275 | -0.625 | 36.900 | ... | ... | -0.013125 |
-0.005002 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 37.275 | -0.625 | 37.900 | ... | ... | -0.013487 |
-0.005023 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 38.275 | -0.625 | 38.900 | ... | ... | -0.013848 |
-0.005043 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 39.275 | -0.625 | 39.900 | ... | ... | -0.01421 |
-0.005062 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 40.275 | -0.625 | 40.900 | ... | ... | -0.014571 |
-0.005081 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 41.275 | -0.625 | 41.900 | ... | ... | -0.014933 |
-0.0051 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 42.275 | -0.625 | 42.900 | ... | ... | -0.015294 |
-0.005118 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 43.275 | -0.625 | 43.900 | ... | ... | -0.015655 |
-0.005135 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 44.275 | -0.625 | 44.900 | ... | ... | -0.016017 |
-0.005152 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 45.275 | -0.625 | 45.900 | ... | ... | -0.016378 |
-0.005169 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 46.275 | -0.625 | 46.900 | ... | ... | -0.016739 |
-0.005186 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 47.275 | -0.625 | 47.900 | ... | ... | -0.017101 |
-0.005203 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 48.275 | -0.625 | 48.900 | ... | ... | -0.017462 |
-0.005219 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 49.275 | -0.625 | 49.900 | ... | ... | -0.017823 |
-0.005235 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 50.275 | -0.625 | 50.900 | ... | ... | -0.018185 |
-0.005251 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 51.275 | -0.625 | 51.900 | ... | ... | -0.018546 |
-0.005265 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 52.275 | -0.625 | 52.900 | ... | ... | -0.018907 |
-0.005279 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 53.275 | -0.625 | 53.900 | ... | ... | -0.019269 |
-0.005293 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 54.275 | -0.625 | 54.900 | ... | ... | -0.01963 |
-0.005307 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 55.275 | -0.625 | 55.900 | ... | ... | -0.019991 |
-0.005321 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 56.275 | -0.625 | 56.900 | ... | ... | -0.020352 |
-0.005335 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 57.275 | -0.625 | 57.900 | ... | ... | -0.020713 |
-0.005349 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 58.275 | -0.625 | 58.900 | ... | ... | -0.021074 |
-0.005363 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 59.275 | -0.625 | 59.900 | ... | ... | -0.021435 |
-0.005377 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 60.275 | -0.625 | 60.900 | ... | ... | -0.021796 |
-0.005389 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 61.275 | -0.625 | 61.900 | ... | ... | -0.022157 |
-0.005402 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 62.275 | -0.625 | 62.900 | ... | ... | -0.022518 |
-0.005414 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 63.275 | -0.625 | 63.900 | ... | ... | -0.022879 |
-0.005426 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 64.275 | -0.625 | 64.900 | ... | ... | -0.02324 |
-0.005437 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 65.275 | -0.625 | 65.900 | ... | ... | -0.023601 |
-0.005449 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 66.275 | -0.625 | 66.900 | ... | ... | -0.023962 |
-0.00546 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 67.275 | -0.625 | 67.900 | ... | ... | -0.024323 |
-0.005472 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 68.275 | -0.625 | 68.900 | ... | ... | -0.024684 |
-0.005484 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 69.275 | -0.625 | 69.900 | ... | ... | -0.025044 |
-0.005496 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 70.275 | -0.625 | 70.900 | ... | ... | -0.025405 |
-0.005508 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 71.275 | -0.625 | 71.900 | ... | ... | -0.025766 |
-0.005519 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 72.275 | -0.625 | 72.900 | ... | ... | -0.026127 |
-0.005529 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 73.275 | -0.625 | 73.900 | ... | ... | -0.026487 |
-0.00554 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 74.275 | -0.625 | 74.900 | ... | ... | -0.026848 |
-0.00555 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 75.275 | -0.625 | 75.900 | ... | ... | -0.027208 |
-0.00556 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 76.275 | -0.625 | 76.900 | ... | ... | -0.027569 |
-0.00557 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 77.275 | -0.625 | 77.900 | ... | ... | -0.027929 |
-0.00558 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 78.275 | -0.625 | 78.900 | ... | ... | -0.02829 |
-0.00559 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 79.275 | -0.625 | 79.900 | ... | ... | -0.02865 |
-0.0056 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 80.275 | -0.625 | 80.900 | ... | ... | -0.029011 |
-0.00561 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 81.275 | -0.625 | 81.900 | ... | ... | -0.029371 |
-0.005619 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 82.275 | -0.625 | 82.900 | ... | ... | -0.029731 |
-0.005629 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 83.275 | -0.625 | 83.900 | ... | ... | -0.030092 |
-0.005638 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 84.275 | -0.625 | 84.900 | ... | ... | -0.030452 |
-0.005648 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 85.275 | -0.625 | 85.900 | ... | ... | -0.030812 |
-0.005666 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 87.275 | -0.625 | 87.900 | ... | ... | -0.031532 |
-0.005683 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 89.275 | -0.625 | 89.900 | ... | ... | -0.032252 |
-0.005701 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 91.275 | -0.625 | 91.900 | ... | ... | -0.032971 |
-0.005718 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 93.275 | -0.625 | 93.900 | ... | ... | -0.033691 |
-0.005735 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 95.275 | -0.625 | 95.900 | ... | ... | -0.03441 |
-0.005752 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 97.275 | -0.625 | 97.900 | ... | ... | -0.03513 |
-0.005768 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 99.275 | -0.625 | 99.900 | ... | ... | -0.035849 |
-0.005784 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 101.275 | -0.625 | 101.900 | ... | ... | -0.036568 |
-0.005798 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 103.275 | -0.625 | 103.900 | ... | ... | -0.037286 |
-0.005813 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 105.275 | -0.625 | 105.900 | ... | ... | -0.038005 |
-0.005827 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 107.275 | -0.625 | 107.900 | ... | ... | -0.038723 |
-0.005842 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 109.275 | -0.625 | 109.900 | ... | ... | -0.039442 |
-0.005857 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 111.275 | -0.625 | 111.900 | ... | ... | -0.04016 |
-0.005871 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 113.275 | -0.625 | 113.900 | ... | ... | -0.040878 |
-0.005885 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 115.275 | -0.625 | 115.900 | ... | ... | -0.041595 |
-0.0059 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 117.275 | -0.625 | 117.900 | ... | ... | -0.042313 |
-0.005913 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 119.275 | -0.625 | 119.900 | ... | ... | -0.043031 |
-0.005926 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 121.275 | -0.625 | 121.900 | ... | ... | -0.043748 |
-0.005938 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 123.275 | -0.625 | 123.900 | ... | ... | -0.044466 |
-0.005951 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 125.275 | -0.625 | 125.900 | ... | ... | -0.045183 |
-0.005963 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 127.275 | -0.625 | 127.900 | ... | ... | -0.0459 |
-0.005975 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 129.275 | -0.625 | 129.900 | ... | ... | -0.046617 |
-0.005987 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 131.275 | -0.625 | 131.900 | ... | ... | -0.047334 |
-0.005999 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 133.275 | -0.625 | 133.900 | ... | ... | -0.04805 |
-0.006011 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 135.275 | -0.625 | 135.900 | ... | ... | -0.048767 |
-0.006022 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 137.275 | -0.625 | 137.900 | ... | ... | -0.049483 |
-0.006034 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 139.275 | -0.625 | 139.900 | ... | ... | -0.050199 |
-0.006046 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 141.275 | -0.625 | 141.900 | ... | ... | -0.050915 |
-0.006057 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 143.275 | -0.625 | 143.900 | ... | ... | -0.05163 |
-0.006067 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 145.275 | -0.625 | 145.900 | ... | ... | -0.052346 |
-0.006078 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 147.275 | -0.625 | 147.900 | ... | ... | -0.053061 |
-0.006089 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 149.275 | -0.625 | 149.900 | ... | ... | -0.053776 |
-0.006099 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 151.275 | -0.625 | 151.900 | ... | ... | -0.054491 |
-0.00611 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 153.275 | -0.625 | 153.900 | ... | ... | -0.055206 |
-0.00612 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 155.275 | -0.625 | 155.900 | ... | ... | -0.05592 |
-0.00613 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 157.275 | -0.625 | 157.900 | ... | ... | -0.056635 |
-0.00614 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 159.275 | -0.625 | 159.900 | ... | ... | -0.057349 |
-0.00615 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 161.275 | -0.625 | 161.900 | ... | ... | -0.058063 |
-0.00616 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 163.275 | -0.625 | 163.900 | ... | ... | -0.058777 |
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.