Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 104.275 | 5.025 | 109.300 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.275 | 5.025 | 107.300 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.275 | 5.025 | 105.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.275 | 5.025 | 103.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.275 | 5.025 | 101.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.275 | 5.025 | 99.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.275 | 5.025 | 97.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.275 | 5.025 | 95.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.275 | 5.025 | 93.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.275 | 5.025 | 91.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.275 | 5.025 | 89.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.275 | 5.025 | 87.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.275 | 5.025 | 85.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.275 | 5.025 | 83.300 | 132000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 76.275 | 5.025 | 81.300 | 134000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 74.275 | 5.025 | 79.300 | 136000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 72.275 | 5.025 | 77.300 | 138000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 70.275 | 5.025 | 75.300 | 140000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 68.275 | 5.025 | 73.300 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 66.275 | 5.025 | 71.300 | 144000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 64.275 | 5.025 | 69.300 | 146000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 62.275 | 5.025 | 67.300 | 148000 | 0.025 | -0.050 | 0.075 | ... | ... | 1 |
0 | ... | ... | 60.275 | 5.025 | 65.300 | 150000 | 0.025 | -0.050 | 0.075 | 0.025 | 0.025 | 5 |
0 | ... | ... | 58.275 | 5.025 | 63.300 | 152000 | 0.025 | -0.075 | 0.100 | ... | ... | 0 |
0 | ... | ... | 56.275 | 5.025 | 61.300 | 154000 | 0.025 | -0.075 | 0.100 | ... | ... | 0 |
0 | ... | ... | 54.275 | 5.025 | 59.300 | 156000 | 0.025 | -0.075 | 0.100 | ... | ... | 25 |
0 | ... | ... | 52.275 | 5.025 | 57.300 | 158000 | 0.050 | -0.075 | 0.125 | ... | ... | 0 |
0 | ... | ... | 51.300 | 5 | 56.300 | 159000 | 0.050 | -0.075 | 0.125 | ... | ... | 0 |
0 | ... | ... | 50.300 | 5 | 55.300 | 160000 | 0.050 | -0.100 | 0.150 | 0.050 | 0.050 | 10 |
0 | ... | ... | 49.300 | 5 | 54.300 | 161000 | 0.050 | -0.100 | 0.150 | ... | ... | 0 |
0 | ... | ... | 48.300 | 5 | 53.300 | 162000 | 0.050 | -0.100 | 0.150 | ... | ... | 0 |
0 | ... | ... | 47.325 | 4.975 | 52.300 | 163000 | 0.050 | -0.125 | 0.175 | ... | ... | 0 |
0 | ... | ... | 46.325 | 4.975 | 51.300 | 164000 | 0.050 | -0.125 | 0.175 | ... | ... | 1 |
0 | ... | ... | 45.350 | 4.950 | 50.300 | 165000 | 0.075 | -0.125 | 0.200 | ... | ... | 0 |
0 | 49.675 | 49.675 | 44.350 | 4.950 | 49.300 | 166000 | 0.075 | -0.150 | 0.225 | ... | ... | 7 |
0 | ... | ... | 43.375 | 4.925 | 48.300 | 167000 | 0.075 | -0.175 | 0.250 | ... | ... | 2 |
0 | ... | ... | 42.400 | 4.900 | 47.300 | 168000 | 0.075 | -0.175 | 0.250 | ... | ... | 3 |
0 | ... | ... | 41.425 | 4.875 | 46.300 | 169000 | 0.100 | -0.175 | 0.275 | ... | ... | 1 |
0 | ... | ... | 40.450 | 4.850 | 45.300 | 170000 | 0.100 | -0.200 | 0.300 | ... | ... | 6 |
0 | ... | ... | 39.475 | 4.825 | 44.300 | 171000 | 0.125 | -0.225 | 0.350 | ... | ... | 1 |
0 | ... | ... | 38.500 | 4.825 | 43.325 | 172000 | 0.125 | -0.250 | 0.375 | ... | ... | 1 |
0 | ... | ... | 37.525 | 4.800 | 42.325 | 173000 | 0.125 | -0.275 | 0.400 | ... | ... | 1 |
0 | ... | ... | 36.575 | 4.750 | 41.325 | 174000 | 0.150 | -0.300 | 0.450 | ... | ... | 42 |
0 | ... | ... | 35.625 | 4.725 | 40.350 | 175000 | 0.175 | -0.300 | 0.475 | ... | ... | 5 |
0 | ... | ... | 34.650 | 4.700 | 39.350 | 176000 | 0.175 | -0.350 | 0.525 | ... | ... | 99 |
0 | ... | ... | 33.700 | 4.675 | 38.375 | 177000 | 0.200 | -0.375 | 0.575 | ... | ... | 2 |
0 | ... | ... | 32.750 | 4.650 | 37.400 | 178000 | 0.225 | -0.400 | 0.625 | ... | ... | 5 |
0 | ... | ... | 31.800 | 4.600 | 36.400 | 179000 | 0.225 | -0.450 | 0.675 | ... | ... | 74 |
0 | ... | ... | 30.875 | 4.550 | 35.425 | 180000 | 0.250 | -0.475 | 0.725 | ... | ... | 162 |
0 | ... | ... | 29.925 | 4.525 | 34.450 | 181000 | 0.275 | -0.525 | 0.800 | ... | ... | 110 |
0 | ... | ... | 29 | 4.475 | 33.475 | 182000 | 0.300 | -0.550 | 0.850 | ... | ... | 103 |
0 | ... | ... | 28.075 | 4.425 | 32.500 | 183000 | 0.325 | -0.600 | 0.925 | ... | ... | 68 |
0 | ... | ... | 27.150 | 4.400 | 31.550 | 184000 | 0.375 | -0.625 | 1 | ... | ... | 28 |
0 | ... | ... | 26.225 | 4.350 | 30.575 | 185000 | 0.400 | -0.675 | 1.075 | ... | ... | 43 |
0 | ... | ... | 25.300 | 4.325 | 29.625 | 186000 | 0.425 | -0.725 | 1.150 | ... | ... | 30 |
0 | ... | ... | 24.400 | 4.250 | 28.650 | 187000 | 0.475 | -0.775 | 1.250 | ... | ... | 1 |
1 | ... | ... | 23.500 | 4.200 | 27.700 | 188000 | 0.525 | -0.825 | 1.350 | 0.525 | 0.525 | 93 |
1 | ... | ... | 22.600 | 4.150 | 26.750 | 189000 | 0.575 | -0.875 | 1.450 | ... | ... | 30 |
0 | ... | ... | 21.725 | 4.075 | 25.800 | 190000 | 0.625 | -0.925 | 1.550 | 1.325 | 0.900 | 123 |
3 | ... | ... | 20.850 | 4 | 24.850 | 191000 | 0.675 | -1 | 1.675 | ... | ... | 13 |
3 | ... | ... | 20 | 3.925 | 23.925 | 192000 | 0.725 | -1.100 | 1.825 | 1.600 | 1.050 | 314 |
0 | ... | ... | 19.150 | 3.850 | 23 | 193000 | 0.800 | -1.175 | 1.975 | ... | ... | 19 |
2 | ... | ... | 18.300 | 3.775 | 22.075 | 194000 | 0.875 | -1.250 | 2.125 | ... | ... | 93 |
4 | ... | ... | 17.500 | 3.650 | 21.150 | 195000 | 0.950 | -1.350 | 2.300 | 1.400 | 0.975 | 70 |
2 | ... | ... | 16.675 | 3.575 | 20.250 | 196000 | 1.050 | -1.450 | 2.500 | 2.400 | 2 | 114 |
3 | ... | ... | 15.900 | 3.450 | 19.350 | 197000 | 1.150 | -1.550 | 2.700 | ... | ... | 32 |
5 | ... | ... | 15.125 | 3.350 | 18.475 | 198000 | 1.250 | -1.675 | 2.925 | 2.800 | 2.800 | 78 |
0 | ... | ... | 14.375 | 3.225 | 17.600 | 199000 | 1.375 | -1.800 | 3.175 | 2.350 | 2.350 | 56 |
0 | ... | ... | 14 | 3.175 | 17.175 | 199500 | 1.450 | -1.850 | 3.300 | 2.575 | 2.400 | 139 |
2 | ... | ... | 13.650 | 3.100 | 16.750 | 200000 | 1.525 | -1.900 | 3.425 | 2.950 | 1.500 | 548 |
10 | ... | ... | 13.275 | 3.050 | 16.325 | 200500 | 1.600 | -1.975 | 3.575 | ... | ... | 17 |
2 | ... | ... | 12.925 | 2.975 | 15.900 | 201000 | 1.675 | -2.025 | 3.700 | 2.575 | 1.600 | 78 |
0 | ... | ... | 12.575 | 2.925 | 15.500 | 201500 | 1.750 | -2.100 | 3.850 | ... | ... | 0 |
2 | ... | ... | 12.250 | 2.825 | 15.075 | 202000 | 1.850 | -2.175 | 4.025 | 3.750 | 1.950 | 171 |
0 | ... | ... | 11.900 | 2.775 | 14.675 | 202500 | 1.950 | -2.225 | 4.175 | ... | ... | 17 |
8 | ... | ... | 11.575 | 2.700 | 14.275 | 203000 | 2.050 | -2.300 | 4.350 | 3.525 | 3.525 | 69 |
1 | 12.200 | 12.200 | 11.250 | 2.625 | 13.875 | 203500 | 2.150 | -2.350 | 4.500 | ... | ... | 2 |
2 | ... | ... | 10.925 | 2.575 | 13.500 | 204000 | 2.250 | -2.425 | 4.675 | ... | ... | 220 |
0 | ... | ... | 10.600 | 2.500 | 13.100 | 204500 | 2.375 | -2.500 | 4.875 | 4.800 | 4.800 | 34 |
1 | ... | ... | 10.300 | 2.425 | 12.725 | 205000 | 2.575 | 0.100 | 2.475 | 2.575 | 2.575 | 77 |
1 | ... | ... | 10 | 2.350 | 12.350 | 205500 | 2.600 | -2.650 | 5.250 | ... | ... | 1 |
10 | ... | ... | 9.700 | 2.300 | 12 | 206000 | 2.750 | -2.700 | 5.450 | ... | ... | 134 |
3 | ... | ... | 9.400 | 2.225 | 11.625 | 206500 | 2.875 | -2.775 | 5.650 | ... | ... | 0 |
5 | ... | ... | 9.100 | 2.175 | 11.275 | 207000 | 3.025 | -2.825 | 5.850 | 3.250 | 3.250 | 88 |
0 | ... | ... | 8.825 | 2.100 | 10.925 | 207500 | 3.175 | -2.900 | 6.075 | ... | ... | 0 |
27 | 8.850 | 8.850 | 8.550 | 2.025 | 10.575 | 208000 | 3 | -0.325 | 3.325 | 3 | 3 | 220 |
2 | ... | ... | 8.275 | 1.975 | 10.250 | 208500 | 3.475 | -3.050 | 6.525 | ... | ... | 18 |
3 | ... | ... | 8.025 | 1.875 | 9.900 | 209000 | 3.650 | -3.100 | 6.750 | 6.725 | 6.725 | 210 |
3 | ... | ... | 7.750 | 1.825 | 9.575 | 209500 | 3.800 | -3.175 | 6.975 | ... | ... | 141 |
35 | 8.900 | 8.900 | 7.500 | 1.750 | 9.250 | 210000 | 3.975 | -3.250 | 7.225 | 6.900 | 4 | 716 |
2 | ... | ... | 7.250 | 1.675 | 8.925 | 210500 | 4.175 | -3.300 | 7.475 | ... | ... | 10 |
19 | 9.350 | 9.350 | 7 | 1.625 | 8.625 | 211000 | 4.350 | -3.375 | 7.725 | 7.525 | 5.300 | 339 |
1 | ... | ... | 6.775 | 1.550 | 8.325 | 211500 | 4.550 | -3.425 | 7.975 | ... | ... | 5 |
62 | 8.250 | 7.700 | 8.025 | -0.325 | 7.700 | 212000 | 4.750 | -3.500 | 8.250 | 6.925 | 4.750 | 216 |
13 | ... | ... | 6.300 | 1.425 | 7.725 | 212500 | 4.950 | -3.575 | 8.525 | ... | ... | 21 |
439 | ... | ... | 6.100 | 1.350 | 7.450 | 213000 | 5.175 | -3.625 | 8.800 | 5.125 | 5.125 | 180 |
1 | ... | ... | 5.875 | 1.300 | 7.175 | 213500 | 5.400 | -3.675 | 9.075 | ... | ... | 3 |
189 | 6.750 | 6.750 | 6.900 | -0.150 | 6.750 | 214000 | 5.625 | -3.750 | 9.375 | 5.725 | 5.700 | 356 |
11 | ... | ... | 5.450 | 1.200 | 6.650 | 214500 | 5.850 | -3.800 | 9.650 | 6 | 6 | 22 |
235 | 6.025 | 6.025 | 6.400 | -0.375 | 6.025 | 215000 | 6.225 | 0.125 | 6.100 | 6.225 | 6.225 | 481 |
8 | ... | ... | 5.075 | 1.075 | 6.150 | 215500 | 6.350 | -3.925 | 10.275 | 9.250 | 9.250 | 23 |
51 | 6.500 | 4.350 | 4.875 | 1.025 | 5.900 | 216000 | 6.600 | -3.975 | 10.575 | 9.775 | 6.100 | 232 |
0 | ... | ... | 4.700 | 0.975 | 5.675 | 216500 | 6.875 | -4.025 | 10.900 | ... | ... | 3 |
65 | 5.650 | 4.175 | 4.525 | 0.925 | 5.450 | 217000 | 7.150 | -4.075 | 11.225 | ... | ... | 95 |
6 | ... | ... | 4.350 | 0.875 | 5.225 | 217500 | 7.425 | -4.125 | 11.550 | ... | ... | 9 |
109 | 5.250 | 5.250 | 5.025 | 0.225 | 5.250 | 218000 | 7.700 | -4.175 | 11.875 | 10.075 | 10.075 | 242 |
9 | ... | ... | 4.050 | 0.775 | 4.825 | 218500 | 8 | -4.225 | 12.225 | ... | ... | 27 |
32 | ... | ... | 3.875 | 0.750 | 4.625 | 219000 | 8.300 | -4.250 | 12.550 | 11.300 | 11.300 | 85 |
44 | ... | ... | 3.750 | 0.675 | 4.425 | 219500 | 8.600 | -4.325 | 12.925 | ... | ... | 9 |
467 | 4.725 | 3.600 | 3.600 | 0.650 | 4.250 | 220000 | 8.925 | -4.350 | 13.275 | 12.750 | 8.500 | 672 |
0 | ... | ... | 3.475 | 0.600 | 4.075 | 220500 | 9.225 | -4.400 | 13.625 | ... | ... | 12 |
38 | 2.975 | 2.850 | 3.325 | 0.575 | 3.900 | 221000 | 9.550 | -4.450 | 14 | 13.500 | 13.500 | 64 |
6 | ... | ... | 3.200 | 0.525 | 3.725 | 221500 | 9.900 | -4.475 | 14.375 | ... | ... | 8 |
148 | 3.900 | 3.900 | 3.575 | 0.325 | 3.900 | 222000 | 10.225 | -4.525 | 14.750 | 14.250 | 14.250 | 420 |
7 | ... | ... | 2.975 | 0.450 | 3.425 | 222500 | 10.575 | -4.550 | 15.125 | ... | ... | 10 |
23 | ... | ... | 2.875 | 0.400 | 3.275 | 223000 | 10.925 | -4.600 | 15.525 | ... | ... | 93 |
1 | ... | ... | 2.750 | 0.375 | 3.125 | 223500 | 11.275 | -4.625 | 15.900 | ... | ... | 5 |
163 | 3.300 | 2.450 | 2.650 | 0.350 | 3 | 224000 | 11 | -0.650 | 11.650 | 11 | 11 | 223 |
8 | ... | ... | 2.550 | 0.300 | 2.850 | 224500 | 12 | -4.700 | 16.700 | ... | ... | 5 |
104 | 2.775 | 2.700 | 2.475 | 0.250 | 2.725 | 225000 | 12.375 | -4.725 | 17.100 | ... | ... | 191 |
38 | ... | ... | 2.375 | 0.225 | 2.600 | 225500 | 12.750 | -4.775 | 17.525 | ... | ... | 3 |
77 | 2.850 | 2.850 | 2.275 | 0.225 | 2.500 | 226000 | 13.125 | -4.800 | 17.925 | ... | ... | 360 |
11 | ... | ... | 2.200 | 0.175 | 2.375 | 226500 | 13.525 | -4.800 | 18.325 | ... | ... | 5 |
28 | 2.500 | 2.500 | 2.125 | 0.150 | 2.275 | 227000 | 13.925 | -4.825 | 18.750 | ... | ... | 212 |
29 | 2.425 | 1.875 | 2.025 | 0.150 | 2.175 | 227500 | 14.300 | -4.875 | 19.175 | ... | ... | 5 |
113 | 2.300 | 1.750 | 1.950 | 0.125 | 2.075 | 228000 | 14.725 | -4.875 | 19.600 | 18.450 | 15 | 286 |
15 | 1.675 | 1.675 | 1.875 | 0.125 | 2 | 228500 | 15.125 | -4.900 | 20.025 | ... | ... | 3 |
101 | ... | ... | 1.825 | 0.075 | 1.900 | 229000 | 15.525 | -4.925 | 20.450 | 18.925 | 18.925 | 321 |
83 | ... | ... | 1.750 | 0.075 | 1.825 | 229500 | 15.950 | -4.925 | 20.875 | ... | ... | 7 |
693 | 1.700 | 1.700 | 1.750 | -0.050 | 1.700 | 230000 | 16.350 | -4.950 | 21.300 | ... | ... | 449 |
4 | 1.550 | 1.500 | 1.600 | 0.075 | 1.675 | 230500 | 16.775 | -4.950 | 21.725 | ... | ... | 0 |
58 | ... | ... | 1.550 | 0.050 | 1.600 | 231000 | 17.200 | -4.950 | 22.150 | 19.075 | 19.075 | 61 |
1 | ... | ... | 1.475 | 0.050 | 1.525 | 231500 | 17.650 | -4.950 | 22.600 | ... | ... | 3 |
170 | 1.350 | 1.350 | 1.425 | 0.025 | 1.450 | 232000 | 17.250 | -0.825 | 18.075 | 17.250 | 17.250 | 300 |
0 | ... | ... | 1.375 | 0.025 | 1.400 | 232500 | 18.500 | -4.975 | 23.475 | ... | ... | 2 |
50 | 1.250 | 1.250 | 1.325 | 0.025 | 1.350 | 233000 | 18.950 | -4.975 | 23.925 | ... | ... | 80 |
201 | ... | ... | 1.250 | 0.025 | 1.275 | 233500 | 19.400 | -4.975 | 24.375 | ... | ... | 0 |
93 | ... | ... | 1.200 | 0.025 | 1.225 | 234000 | 19.250 | -0.600 | 19.850 | 19.250 | 19.250 | 358 |
17 | 1.300 | 1.300 | 1.175 | 0 | 1.175 | 234500 | 20.300 | -4.975 | 25.275 | ... | ... | 0 |
201 | 1.125 | 1.125 | 1.125 | 0 | 1.125 | 235000 | 20.750 | -4.975 | 25.725 | ... | ... | 433 |
3 | 0.975 | 0.900 | 1.075 | 0.025 | 1.100 | 235500 | 21.200 | -4.975 | 26.175 | ... | ... | 2 |
256 | 1.200 | 0.950 | 1.025 | 0.025 | 1.050 | 236000 | 22 | 0.350 | 21.650 | 22 | 22 | 265 |
7 | 0.900 | 0.900 | 1 | 0 | 1 | 236500 | 22.100 | -5 | 27.100 | ... | ... | 0 |
68 | ... | ... | 0.950 | 0.025 | 0.975 | 237000 | 22.575 | -4.975 | 27.550 | 24.300 | 24.300 | 79 |
0 | ... | ... | 0.925 | 0 | 0.925 | 237500 | 23.025 | -5 | 28.025 | ... | ... | 0 |
284 | 0.675 | 0.675 | 0.900 | 0 | 0.900 | 238000 | 23.500 | -4.975 | 28.475 | ... | ... | 209 |
8 | ... | ... | 0.850 | 0.025 | 0.875 | 238500 | 23.950 | -5 | 28.950 | ... | ... | 0 |
161 | ... | ... | 0.825 | 0 | 0.825 | 239000 | 24.425 | -5 | 29.425 | ... | ... | 33 |
3 | ... | ... | 0.800 | 0 | 0.800 | 239500 | 24.875 | -5 | 29.875 | ... | ... | 0 |
888 | 0.750 | 0.750 | 0.775 | -0.025 | 0.750 | 240000 | 25.350 | -5 | 30.350 | 26.150 | 24.750 | 1018 |
0 | ... | ... | 0.750 | 0 | 0.750 | 240500 | 25.825 | -5 | 30.825 | ... | ... | 0 |
147 | ... | ... | 0.725 | 0 | 0.725 | 241000 | 26.300 | -5 | 31.300 | ... | ... | 74 |
1 | ... | ... | 0.700 | 0 | 0.700 | 241500 | 26.775 | -5 | 31.775 | ... | ... | 0 |
140 | ... | ... | 0.675 | -0.025 | 0.650 | 242000 | 27.250 | -5.025 | 32.275 | 27.075 | 27.075 | 222 |
82 | ... | ... | 0.650 | -0.025 | 0.625 | 243000 | 28.200 | -5.025 | 33.225 | ... | ... | 54 |
265 | ... | ... | 0.600 | -0.025 | 0.575 | 244000 | 29.150 | -5.025 | 34.175 | ... | ... | 407 |
234 | 0.600 | 0.600 | 0.575 | -0.050 | 0.525 | 245000 | 30.100 | -5.050 | 35.150 | 30.300 | 30.300 | 126 |
146 | ... | ... | 0.550 | -0.050 | 0.500 | 246000 | 31.075 | -5.050 | 36.125 | 30.525 | 30.525 | 507 |
90 | ... | ... | 0.525 | -0.075 | 0.450 | 247000 | 32.025 | -5.075 | 37.100 | ... | ... | 26 |
140 | ... | ... | 0.500 | -0.075 | 0.425 | 248000 | 33 | -5.075 | 38.075 | ... | ... | 319 |
176 | 0.450 | 0.450 | 0.475 | -0.075 | 0.400 | 249000 | 33.975 | -5.075 | 39.050 | ... | ... | 203 |
315 | 0.450 | 0.325 | 0.450 | -0.075 | 0.375 | 250000 | 33.975 | -0.950 | 34.925 | 33.975 | 33.975 | 609 |
21 | ... | ... | 0.425 | -0.075 | 0.350 | 251000 | 35.900 | -5.100 | 41 | ... | ... | 46 |
77 | ... | ... | 0.425 | -0.100 | 0.325 | 252000 | 36.900 | -5.075 | 41.975 | 36.375 | 36.375 | 204 |
42 | ... | ... | 0.400 | -0.100 | 0.300 | 253000 | 37.875 | -5.075 | 42.950 | ... | ... | 70 |
184 | ... | ... | 0.375 | -0.100 | 0.275 | 254000 | 38.850 | -5.075 | 43.925 | 38.950 | 38.950 | 246 |
146 | ... | ... | 0.350 | -0.075 | 0.275 | 255000 | 39.825 | -5.100 | 44.925 | ... | ... | 16 |
75 | 0.225 | 0.225 | 0.350 | -0.100 | 0.250 | 256000 | 40.825 | -5.075 | 45.900 | ... | ... | 705 |
50 | 0.200 | 0.200 | 0.325 | -0.100 | 0.225 | 257000 | 41.800 | -5.075 | 46.875 | ... | ... | 6 |
109 | ... | ... | 0.300 | -0.075 | 0.225 | 258000 | 42.775 | -5.100 | 47.875 | ... | ... | 233 |
45 | ... | ... | 0.300 | -0.100 | 0.200 | 259000 | 43.775 | -5.075 | 48.850 | ... | ... | 20 |
253 | ... | ... | 0.275 | -0.075 | 0.200 | 260000 | 44.775 | -5.075 | 49.850 | 44.450 | 44.450 | 377 |
16 | ... | ... | 0.275 | -0.100 | 0.175 | 261000 | 45.750 | -5.075 | 50.825 | ... | ... | 24 |
214 | 0.275 | 0.200 | 0.250 | -0.075 | 0.175 | 262000 | 46.750 | -5.075 | 51.825 | ... | ... | 100 |
33 | ... | ... | 0.250 | -0.075 | 0.175 | 263000 | 47.725 | -5.075 | 52.800 | ... | ... | 5 |
145 | ... | ... | 0.225 | -0.075 | 0.150 | 264000 | 48.725 | -5.075 | 53.800 | ... | ... | 140 |
62 | ... | ... | 0.225 | -0.075 | 0.150 | 265000 | 49.725 | -5.050 | 54.775 | ... | ... | 3 |
72 | 0.175 | 0.175 | 0.200 | -0.050 | 0.150 | 266000 | 50.725 | -5.050 | 55.775 | ... | ... | 59 |
7 | ... | ... | 0.200 | -0.075 | 0.125 | 267000 | 51.725 | -5.050 | 56.775 | ... | ... | 2 |
196 | ... | ... | 0.200 | -0.075 | 0.125 | 268000 | 52.700 | -5.075 | 57.775 | ... | ... | 30 |
8 | ... | ... | 0.175 | -0.050 | 0.125 | 269000 | 53.700 | -5.050 | 58.750 | ... | ... | 0 |
478 | 0.150 | 0.150 | 0.175 | -0.075 | 0.100 | 270000 | 54.700 | -5.050 | 59.750 | ... | ... | 3 |
19 | ... | ... | 0.175 | -0.075 | 0.100 | 271000 | 55.700 | -5.050 | 60.750 | ... | ... | 1 |
115 | ... | ... | 0.150 | -0.050 | 0.100 | 272000 | 56.700 | -5.050 | 61.750 | ... | ... | 9 |
5 | ... | ... | 0.150 | -0.050 | 0.100 | 273000 | 57.700 | -5.025 | 62.725 | ... | ... | 0 |
226 | ... | ... | 0.150 | -0.050 | 0.100 | 274000 | 58.700 | -5.025 | 63.725 | ... | ... | 0 |
24 | ... | ... | 0.150 | -0.075 | 0.075 | 275000 | 59.700 | -5.025 | 64.725 | ... | ... | 0 |
94 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 276000 | 60.700 | -5.025 | 65.725 | ... | ... | 1 |
2 | ... | ... | 0.125 | -0.050 | 0.075 | 277000 | 61.700 | -5.025 | 66.725 | ... | ... | 2 |
64 | ... | ... | 0.125 | -0.050 | 0.075 | 278000 | 62.700 | -5.025 | 67.725 | ... | ... | 0 |
7 | ... | ... | 0.125 | -0.050 | 0.075 | 279000 | 63.700 | -5.025 | 68.725 | ... | ... | 2 |
435 | ... | ... | 0.125 | -0.050 | 0.075 | 280000 | 64.700 | -5.025 | 69.725 | ... | ... | 0 |
3 | ... | ... | 0.100 | -0.025 | 0.075 | 281000 | 65.700 | -5.025 | 70.725 | ... | ... | 1 |
97 | ... | ... | 0.100 | -0.050 | 0.050 | 282000 | 66.700 | -5.025 | 71.725 | ... | ... | 2 |
2 | ... | ... | 0.100 | -0.050 | 0.050 | 283000 | 67.700 | -5.025 | 72.725 | ... | ... | 0 |
41 | ... | ... | 0.100 | -0.050 | 0.050 | 284000 | 68.700 | -5.025 | 73.725 | ... | ... | 0 |
7 | ... | ... | 0.100 | -0.050 | 0.050 | 285000 | 69.700 | -5.025 | 74.725 | ... | ... | 0 |
21 | ... | ... | 0.100 | -0.050 | 0.050 | 286000 | 70.700 | -5.025 | 75.725 | ... | ... | 0 |
15 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 287000 | 71.700 | -5.025 | 76.725 | ... | ... | 0 |
12 | ... | ... | 0.075 | -0.025 | 0.050 | 288000 | 72.700 | -5.025 | 77.725 | ... | ... | 3 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 289000 | 73.700 | -5.025 | 78.725 | ... | ... | 0 |
45 | ... | ... | 0.075 | -0.025 | 0.050 | 290000 | 74.700 | -5.025 | 79.725 | ... | ... | 0 |
6 | ... | ... | 0.075 | -0.025 | 0.050 | 291000 | 75.700 | -5.025 | 80.725 | ... | ... | 0 |
4 | ... | ... | 0.075 | -0.025 | 0.050 | 292000 | 76.700 | -5.025 | 81.725 | ... | ... | 0 |
1 | ... | ... | 0.075 | -0.050 | 0.025 | 293000 | 77.700 | -5.025 | 82.725 | ... | ... | 0 |
1 | ... | ... | 0.075 | -0.050 | 0.025 | 294000 | 78.700 | -5.025 | 83.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 295000 | 79.700 | -5.025 | 84.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 296000 | 80.700 | -5.025 | 85.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 297000 | 81.700 | -5.025 | 86.725 | ... | ... | 0 |
5 | ... | ... | 0.050 | -0.025 | 0.025 | 298000 | 82.700 | -5.025 | 87.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 299000 | 83.700 | -5.025 | 88.725 | ... | ... | 0 |
30 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 300000 | 84.700 | -5.025 | 89.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 301000 | 85.700 | -5.025 | 90.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 302000 | 86.700 | -5.025 | 91.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 303000 | 87.700 | -5.025 | 92.725 | ... | ... | 0 |
3 | ... | ... | 0.050 | -0.025 | 0.025 | 304000 | 88.700 | -5.025 | 93.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 305000 | 89.700 | -5.025 | 94.725 | ... | ... | 0 |
2 | ... | ... | 0.050 | -0.025 | 0.025 | 306000 | 90.700 | -5.025 | 95.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 307000 | 91.700 | -5.025 | 96.725 | ... | ... | 0 |
21 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 92.700 | -5.025 | 97.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 93.700 | -5.025 | 98.725 | ... | ... | 0 |
2 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 94.700 | -5.025 | 99.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 311000 | 95.700 | -5.025 | 100.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 96.700 | -5.025 | 101.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 313000 | 97.700 | -5.025 | 102.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 314000 | 98.700 | -5.025 | 103.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 315000 | 99.700 | -5.025 | 104.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 316000 | 100.700 | -5.025 | 105.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 317000 | 101.700 | -5.025 | 106.725 | ... | ... | 0 |
1 | ... | ... | 0.025 | -0.012 | 0.013 | 318000 | 102.700 | -5.025 | 107.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 319000 | 103.700 | -5.025 | 108.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 320000 | 104.700 | -5.025 | 109.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 321000 | 105.700 | -5.025 | 110.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 322000 | 106.700 | -5.025 | 111.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 107.700 | -5.025 | 112.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 108.700 | -5.025 | 113.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 109.700 | -5.025 | 114.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 110.700 | -5.025 | 115.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 112.700 | -5.025 | 117.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 114.700 | -5.025 | 119.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 116.700 | -5.025 | 121.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 118.700 | -5.025 | 123.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 120.700 | -5.025 | 125.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 122.700 | -5.025 | 127.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 124.700 | -5.025 | 129.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 126.700 | -5.025 | 131.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 128.700 | -5.025 | 133.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 130.700 | -5.025 | 135.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 132.700 | -5.025 | 137.725 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 134.700 | -5.025 | 139.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 136.700 | -5.025 | 141.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 138.700 | -5.025 | 143.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 140.700 | -5.025 | 145.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 142.700 | -5.025 | 147.725 | ... | ... | 0 |
555 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 144.700 | -5.025 | 149.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 146.700 | -5.025 | 151.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 148.700 | -5.025 | 153.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 150.700 | -5.025 | 155.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 152.700 | -5.025 | 157.725 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 154.700 | -5.025 | 159.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 156.700 | -5.025 | 161.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 158.700 | -5.025 | 163.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 160.700 | -5.025 | 165.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 162.700 | -5.025 | 167.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 164.700 | -5.025 | 169.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 166.700 | -5.025 | 171.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 168.700 | -5.025 | 173.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 170.700 | -5.025 | 175.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 172.700 | -5.025 | 177.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 174.700 | -5.025 | 179.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 176.700 | -5.025 | 181.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 178.700 | -5.025 | 183.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 180.700 | -5.025 | 185.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 182.700 | -5.025 | 187.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 184.700 | -5.025 | 189.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 186.700 | -5.025 | 191.725 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.