Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 185.875 | 5.275 | 191.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183.875 | 5.275 | 189.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.875 | 5.275 | 187.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.875 | 5.275 | 185.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.875 | 5.275 | 183.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.875 | 5.275 | 181.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.875 | 5.275 | 179.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.875 | 5.275 | 177.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.875 | 5.275 | 175.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.875 | 5.275 | 173.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.875 | 5.275 | 171.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.875 | 5.275 | 169.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.875 | 5.275 | 167.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.875 | 5.275 | 165.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.875 | 5.275 | 163.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.875 | 5.275 | 161.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.875 | 5.275 | 159.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.875 | 5.275 | 157.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.875 | 5.275 | 155.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.875 | 5.275 | 153.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.875 | 5.275 | 151.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.875 | 5.275 | 149.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.875 | 5.275 | 147.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.875 | 5.275 | 145.150 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 137.875 | 5.275 | 143.150 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 135.875 | 5.275 | 141.150 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 133.875 | 5.275 | 139.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 131.875 | 5.275 | 137.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 129.875 | 5.275 | 135.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 127.875 | 5.275 | 133.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 125.875 | 5.275 | 131.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 123.875 | 5.275 | 129.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 121.875 | 5.275 | 127.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 119.875 | 5.275 | 125.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 117.875 | 5.275 | 123.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 115.875 | 5.275 | 121.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 113.875 | 5.275 | 119.150 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 111.875 | 5.275 | 117.150 | 192000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 109.875 | 5.275 | 115.150 | 194000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 107.875 | 5.275 | 113.150 | 196000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 105.875 | 5.275 | 111.150 | 198000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 103.875 | 5.275 | 109.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 101.875 | 5.275 | 107.150 | 202000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 99.875 | 5.275 | 105.150 | 204000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 97.875 | 5.275 | 103.150 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 95.875 | 5.275 | 101.150 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 94.875 | 5.275 | 100.150 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 93.875 | 5.275 | 99.150 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 92.875 | 5.275 | 98.150 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 91.875 | 5.275 | 97.150 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 90.875 | 5.275 | 96.150 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 89.875 | 5.275 | 95.150 | 214000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 88.875 | 5.275 | 94.150 | 215000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 87.875 | 5.275 | 93.150 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 86.875 | 5.275 | 92.150 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 85.875 | 5.275 | 91.150 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 84.875 | 5.275 | 90.150 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 83.875 | 5.275 | 89.150 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 82.875 | 5.275 | 88.150 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 81.875 | 5.275 | 87.150 | 222000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 80.875 | 5.275 | 86.150 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 79.875 | 5.275 | 85.150 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 78.875 | 5.275 | 84.150 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 77.875 | 5.275 | 83.150 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 76.875 | 5.275 | 82.150 | 227000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 75.875 | 5.275 | 81.150 | 228000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 74.875 | 5.275 | 80.150 | 229000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 73.875 | 5.275 | 79.150 | 230000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 72.875 | 5.275 | 78.150 | 231000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 71.875 | 5.275 | 77.150 | 232000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 70.875 | 5.275 | 76.150 | 233000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 69.875 | 5.275 | 75.150 | 234000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 68.875 | 5.275 | 74.150 | 235000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 67.875 | 5.275 | 73.150 | 236000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 66.875 | 5.275 | 72.150 | 237000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 65.875 | 5.275 | 71.150 | 238000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 64.875 | 5.275 | 70.150 | 239000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 63.900 | 5.250 | 69.150 | 240000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 62.900 | 5.250 | 68.150 | 241000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 61.900 | 5.250 | 67.150 | 242000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 60.900 | 5.275 | 66.175 | 243000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 59.925 | 5.250 | 65.175 | 244000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 58.925 | 5.250 | 64.175 | 245000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 57.925 | 5.250 | 63.175 | 246000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 56.950 | 5.250 | 62.200 | 247000 | 0.250 | -0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 55.950 | 5.250 | 61.200 | 248000 | 0.275 | -0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 54.975 | 5.250 | 60.225 | 249000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 53.975 | 5.250 | 59.225 | 250000 | 0.300 | -0.050 | 0.350 | 0.300 | 0.300 | 2 |
0 | ... | ... | 53 | 5.250 | 58.250 | 251000 | 0.325 | -0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 52.025 | 5.225 | 57.250 | 252000 | 0.325 | -0.050 | 0.375 | 0.375 | 0.375 | 3.2 |
0 | ... | ... | 51.050 | 5.225 | 56.275 | 253000 | 0.350 | -0.050 | 0.400 | ... | ... | 0 |
0 | ... | ... | 50.050 | 5.225 | 55.275 | 254000 | 0.375 | -0.050 | 0.425 | 0.400 | 0.400 | 0 |
0 | ... | ... | 49.075 | 5.225 | 54.300 | 255000 | 0.400 | -0.050 | 0.450 | 0.400 | 0.400 | 0 |
0 | ... | ... | 48.100 | 5.225 | 53.325 | 256000 | 0.425 | -0.050 | 0.475 | 0.450 | 0.450 | 0 |
0 | ... | ... | 47.125 | 5.225 | 52.350 | 257000 | 0.425 | -0.075 | 0.500 | ... | ... | 0 |
0 | ... | ... | 46.175 | 5.200 | 51.375 | 258000 | 0.450 | -0.075 | 0.525 | ... | ... | 0 |
0 | ... | ... | 45.200 | 5.200 | 50.400 | 259000 | 0.475 | -0.075 | 0.550 | ... | ... | 0 |
0 | ... | ... | 44.225 | 5.200 | 49.425 | 260000 | 0.500 | -0.075 | 0.575 | 0.550 | 0.500 | 6 |
0 | ... | ... | 43.250 | 5.200 | 48.450 | 261000 | 0.550 | -0.075 | 0.625 | ... | ... | 0 |
0 | ... | ... | 42.300 | 5.175 | 47.475 | 262000 | 0.575 | -0.075 | 0.650 | ... | ... | 0 |
0 | ... | ... | 41.350 | 5.150 | 46.500 | 263000 | 0.600 | -0.100 | 0.700 | ... | ... | 0 |
0 | ... | ... | 40.375 | 5.175 | 45.550 | 264000 | 0.625 | -0.100 | 0.725 | 0.625 | 0.625 | 0 |
0 | ... | ... | 39.425 | 5.150 | 44.575 | 265000 | 0.675 | -0.100 | 0.775 | 0.750 | 0.750 | 0 |
0 | ... | ... | 38.475 | 5.150 | 43.625 | 266000 | 0.700 | -0.125 | 0.825 | ... | ... | 0 |
0 | ... | ... | 37.525 | 5.125 | 42.650 | 267000 | 0.750 | -0.125 | 0.875 | ... | ... | 0 |
0 | ... | ... | 36.575 | 5.125 | 41.700 | 268000 | 0.775 | -0.150 | 0.925 | 0.800 | 0.800 | 3.2 |
0 | ... | ... | 35.650 | 5.100 | 40.750 | 269000 | 0.825 | -0.150 | 0.975 | 0.825 | 0.825 | 0 |
0 | 37.775 | 37.650 | 34.700 | 5.100 | 39.800 | 270000 | 0.875 | -0.175 | 1.050 | 0.900 | 0.875 | 3.325 |
0 | ... | ... | 33.775 | 5.075 | 38.850 | 271000 | 0.925 | -0.175 | 1.100 | ... | ... | 0 |
0 | ... | ... | 32.850 | 5.050 | 37.900 | 272000 | 0.975 | -0.200 | 1.175 | ... | ... | 0 |
0 | ... | ... | 31.925 | 5.025 | 36.950 | 273000 | 1.025 | -0.225 | 1.250 | ... | ... | 0 |
0 | ... | ... | 31 | 5.025 | 36.025 | 274000 | 1.100 | -0.225 | 1.325 | 1.075 | 1.075 | 0 |
0 | ... | ... | 30.075 | 5 | 35.075 | 275000 | 1.150 | -0.250 | 1.400 | 1.275 | 1.150 | 0 |
0 | 34 | 34 | 29.175 | 4.975 | 34.150 | 276000 | 1.225 | -0.250 | 1.475 | 1.250 | 1.250 | 0 |
0 | ... | ... | 28.275 | 4.950 | 33.225 | 277000 | 1.300 | -0.275 | 1.575 | ... | ... | 0 |
0 | ... | ... | 27.375 | 4.925 | 32.300 | 278000 | 1.375 | -0.300 | 1.675 | 1.425 | 1.400 | 0 |
0 | ... | ... | 26.475 | 4.925 | 31.400 | 279000 | 1.450 | -0.325 | 1.775 | ... | ... | 0 |
0 | ... | ... | 25.600 | 4.900 | 30.500 | 280000 | 1.525 | -0.375 | 1.900 | 1.725 | 1.475 | 5.25 |
0 | ... | ... | 24.725 | 4.875 | 29.600 | 281000 | 1.625 | -0.400 | 2.025 | 1.725 | 1.625 | 0 |
0 | ... | ... | 24.300 | 4.850 | 29.150 | 281500 | 1.675 | -0.400 | 2.075 | ... | ... | 0 |
0 | ... | ... | 23.875 | 4.825 | 28.700 | 282000 | 1.725 | -0.425 | 2.150 | 1.725 | 1.725 | 0 |
0 | ... | ... | 23.425 | 4.825 | 28.250 | 282500 | 1.775 | -0.450 | 2.225 | 1.800 | 1.775 | 0 |
0 | ... | ... | 23 | 4.800 | 27.800 | 283000 | 1.850 | -0.425 | 2.275 | ... | ... | 0 |
0 | ... | ... | 22.575 | 4.800 | 27.375 | 283500 | 1.900 | -0.450 | 2.350 | ... | ... | 0 |
0 | ... | ... | 22.150 | 4.775 | 26.925 | 284000 | 1.950 | -0.475 | 2.425 | 2.075 | 1.975 | 0 |
0 | ... | ... | 21.750 | 4.750 | 26.500 | 284500 | 2.025 | -0.475 | 2.500 | ... | ... | 0 |
0 | ... | ... | 21.325 | 4.725 | 26.050 | 285000 | 2.075 | -0.500 | 2.575 | 2.300 | 2.100 | 10 |
0 | ... | ... | 20.900 | 4.725 | 25.625 | 285500 | 2.150 | -0.525 | 2.675 | ... | ... | 0 |
0 | 24.550 | 24.550 | 20.500 | 4.700 | 25.200 | 286000 | 2.200 | -0.550 | 2.750 | 2.400 | 2.200 | 0 |
0 | ... | ... | 20.075 | 4.700 | 24.775 | 286500 | 2.275 | -0.575 | 2.850 | ... | ... | 0 |
0 | ... | ... | 19.675 | 4.675 | 24.350 | 287000 | 2.350 | -0.575 | 2.925 | ... | ... | 0 |
0 | ... | ... | 19.275 | 4.650 | 23.925 | 287500 | 2.425 | -0.600 | 3.025 | ... | ... | 0 |
0 | 20.800 | 20.800 | 18.875 | 4.625 | 23.500 | 288000 | 2.500 | -0.625 | 3.125 | 2.700 | 2.525 | 8.75 |
0 | ... | ... | 18.475 | 4.600 | 23.075 | 288500 | 2.575 | -0.625 | 3.200 | 2.650 | 2.650 | 0 |
0 | ... | ... | 18.075 | 4.575 | 22.650 | 289000 | 2.650 | -0.650 | 3.300 | 2.725 | 2.725 | 0 |
0 | ... | ... | 17.675 | 4.550 | 22.225 | 289500 | 2.725 | -0.700 | 3.425 | ... | ... | 0 |
0 | 21.800 | 18.750 | 17.300 | 4.525 | 21.825 | 290000 | 2.800 | -0.725 | 3.525 | 3.300 | 2.825 | 3 |
0 | ... | ... | 16.900 | 4.500 | 21.400 | 290500 | 2.900 | -0.725 | 3.625 | 3.150 | 3.150 | 0 |
0 | ... | ... | 16.525 | 4.475 | 21 | 291000 | 2.975 | -0.775 | 3.750 | 3 | 3 | 0 |
0 | ... | ... | 16.125 | 4.475 | 20.600 | 291500 | 3.075 | -0.775 | 3.850 | 3.125 | 3.125 | 0 |
0 | 16.900 | 16.900 | 15.750 | 4.425 | 20.175 | 292000 | 3.150 | -0.825 | 3.975 | 3.450 | 3.250 | 0 |
0 | ... | ... | 15.375 | 4.400 | 19.775 | 292500 | 3.250 | -0.850 | 4.100 | ... | ... | 0 |
0 | 18.650 | 18.650 | 15 | 4.375 | 19.375 | 293000 | 3.350 | -0.875 | 4.225 | 3.750 | 3.300 | 0 |
0 | ... | ... | 14.625 | 4.350 | 18.975 | 293500 | 3.450 | -0.900 | 4.350 | ... | ... | 0 |
0 | ... | ... | 14.275 | 4.325 | 18.600 | 294000 | 3.550 | -0.925 | 4.475 | 3.975 | 3.575 | 0 |
0 | ... | ... | 13.900 | 4.300 | 18.200 | 294500 | 3.675 | -0.925 | 4.600 | ... | ... | 0 |
0 | 14.750 | 14.750 | 13.550 | 4.275 | 17.825 | 295000 | 3.775 | -0.975 | 4.750 | 4.250 | 3.875 | 8.1 |
0 | ... | ... | 13.200 | 4.225 | 17.425 | 295500 | 3.900 | -0.975 | 4.875 | ... | ... | 0 |
0 | 14.700 | 14.500 | 12.850 | 4.200 | 17.050 | 296000 | 4 | -1.025 | 5.025 | 4.400 | 3.950 | 0 |
0 | ... | ... | 12.500 | 4.175 | 16.675 | 296500 | 4.125 | -1.050 | 5.175 | ... | ... | 0 |
0 | ... | ... | 12.175 | 4.150 | 16.325 | 297000 | 4.250 | -1.100 | 5.350 | 4.750 | 4.200 | 0 |
0 | ... | ... | 11.825 | 4.125 | 15.950 | 297500 | 4.375 | -1.125 | 5.500 | ... | ... | 0 |
0 | 15.225 | 13.050 | 11.500 | 4.075 | 15.575 | 298000 | 4.500 | -1.175 | 5.675 | 5.025 | 4.550 | 0 |
0 | ... | ... | 11.175 | 4.050 | 15.225 | 298500 | 4.650 | -1.175 | 5.825 | ... | ... | 0 |
0 | 14.250 | 14.150 | 10.850 | 4 | 14.850 | 299000 | 4.775 | -1.225 | 6 | 5.325 | 4.800 | 0 |
0 | ... | ... | 10.525 | 3.975 | 14.500 | 299500 | 4.925 | -1.250 | 6.175 | ... | ... | 0 |
0 | 14 | 10.750 | 10.225 | 3.925 | 14.150 | 300000 | 5.050 | -1.325 | 6.375 | 6 | 4.975 | 0 |
0 | 12.225 | 12.225 | 9.900 | 3.875 | 13.775 | 300500 | 5.200 | -1.375 | 6.575 | ... | ... | 0 |
0 | ... | ... | 9.600 | 3.850 | 13.450 | 301000 | 5.350 | -1.400 | 6.750 | ... | ... | 0 |
0 | ... | ... | 9.300 | 3.800 | 13.100 | 301500 | 5.500 | -1.450 | 6.950 | ... | ... | 0 |
0 | 12.625 | 9.900 | 9 | 3.750 | 12.750 | 302000 | 5.650 | -1.500 | 7.150 | ... | ... | 0 |
0 | 10.100 | 10.100 | 8.700 | 3.725 | 12.425 | 302500 | 5.825 | -1.500 | 7.325 | ... | ... | 0 |
0 | 12.150 | 10.500 | 8.400 | 3.675 | 12.075 | 303000 | 5.975 | -1.550 | 7.525 | 6.250 | 6.200 | 0 |
0 | ... | ... | 8.100 | 3.650 | 11.750 | 303500 | 6.150 | -1.575 | 7.725 | 6.700 | 6.700 | 0 |
0 | 11.400 | 9.100 | 7.825 | 3.600 | 11.425 | 304000 | 6.325 | -1.625 | 7.950 | 7.250 | 7.200 | 0 |
0 | 10.275 | 10.200 | 7.550 | 3.575 | 11.125 | 304500 | 6.500 | -1.675 | 8.175 | 6.750 | 6.750 | 0 |
16.5 | 10.575 | 8.550 | 7.300 | 3.500 | 10.800 | 305000 | 6.700 | -1.725 | 8.425 | 7.375 | 6.775 | 0 |
0 | 9.900 | 7.750 | 7.025 | 3.475 | 10.500 | 305500 | 6.875 | -1.775 | 8.650 | ... | ... | 0 |
0 | 10.250 | 7.950 | 6.775 | 3.425 | 10.200 | 306000 | 7.075 | -1.800 | 8.875 | 7.650 | 7.500 | 0 |
0 | ... | ... | 6.525 | 3.400 | 9.925 | 306500 | 7.275 | -1.850 | 9.125 | ... | ... | 0 |
0 | 9.375 | 7.400 | 6.275 | 3.350 | 9.625 | 307000 | 7.500 | -1.875 | 9.375 | 8.250 | 7.300 | 0 |
0 | ... | ... | 6.050 | 3.300 | 9.350 | 307500 | 7.700 | -1.950 | 9.650 | ... | ... | 0 |
0 | 9 | 7.650 | 5.825 | 3.225 | 9.050 | 308000 | 7.900 | -2.025 | 9.925 | 8.700 | 8 | 0 |
0 | ... | ... | 5.625 | 3.125 | 8.750 | 308500 | 8.100 | -2.100 | 10.200 | ... | ... | 0 |
0 | 8.450 | 7.200 | 5.400 | 3.050 | 8.450 | 309000 | 8.300 | -2.200 | 10.500 | 8.250 | 8.250 | 0 |
0 | 7.925 | 7.925 | 5.200 | 2.975 | 8.175 | 309500 | 8.525 | -2.250 | 10.775 | ... | ... | 0 |
0 | 7.950 | 5.600 | 5 | 2.925 | 7.925 | 310000 | 8.750 | -2.325 | 11.075 | ... | ... | 0 |
0 | ... | ... | 4.800 | 2.850 | 7.650 | 310500 | 9 | -2.375 | 11.375 | ... | ... | 0 |
0 | 7.500 | 7.100 | 4.625 | 2.800 | 7.425 | 311000 | 9.250 | -2.425 | 11.675 | 9.775 | 9.775 | 0 |
0 | ... | ... | 4.425 | 2.750 | 7.175 | 311500 | 9.500 | -2.500 | 12 | ... | ... | 0 |
0 | 6.850 | 5.150 | 4.250 | 2.675 | 6.925 | 312000 | 9.750 | -2.575 | 12.325 | ... | ... | 0 |
0 | ... | ... | 4.075 | 2.625 | 6.700 | 312500 | 10.025 | -2.600 | 12.625 | ... | ... | 0 |
0 | 6.250 | 6.225 | 3.900 | 2.575 | 6.475 | 313000 | 10.275 | -2.700 | 12.975 | ... | ... | 0 |
0 | ... | ... | 3.750 | 2.500 | 6.250 | 313500 | 10.550 | -2.750 | 13.300 | ... | ... | 0 |
0 | 5.650 | 4.400 | 3.600 | 2.425 | 6.025 | 314000 | 10.825 | -2.800 | 13.625 | ... | ... | 0 |
0 | 5.725 | 5.725 | 3.425 | 2.375 | 5.800 | 314500 | 11.125 | -2.850 | 13.975 | ... | ... | 0 |
0 | 5.600 | 3.950 | 3.300 | 2.300 | 5.600 | 315000 | 11.400 | -2.925 | 14.325 | ... | ... | 0 |
0 | ... | ... | 3.150 | 2.250 | 5.400 | 315500 | 11.700 | -2.975 | 14.675 | ... | ... | 0 |
0 | 5.100 | 3.550 | 3 | 2.200 | 5.200 | 316000 | 11.975 | -3.075 | 15.050 | ... | ... | 0 |
0 | ... | ... | 2.875 | 2.125 | 5 | 316500 | 12.275 | -3.125 | 15.400 | ... | ... | 0 |
0 | 4.450 | 4.300 | 2.750 | 2.050 | 4.800 | 317000 | 12.600 | -3.175 | 15.775 | ... | ... | 0 |
0 | ... | ... | 4.600 | 0.025 | 4.625 | 317500 | 12.900 | ... | ... | ... | ... | 0 |
0 | 4.425 | 3.675 | 2.500 | 1.950 | 4.450 | 318000 | 13.225 | -3.300 | 16.525 | ... | ... | 0 |
0 | ... | ... | 4.250 | 0.025 | 4.275 | 318500 | 13.550 | ... | ... | ... | ... | 0 |
0 | 3.650 | 3.650 | 2.300 | 1.800 | 4.100 | 319000 | 13.875 | -3.425 | 17.300 | ... | ... | 0 |
0 | 3.825 | 2.500 | 2.075 | 1.700 | 3.775 | 320000 | 14.550 | -3.550 | 18.100 | ... | ... | 0 |
0 | ... | ... | 1.900 | 1.600 | 3.500 | 321000 | 15.250 | -3.650 | 18.900 | ... | ... | 0 |
0 | 2.600 | 2.600 | 1.725 | 1.500 | 3.225 | 322000 | 15.975 | -3.750 | 19.725 | ... | ... | 0 |
0 | ... | ... | 1.575 | 1.375 | 2.950 | 323000 | 16.700 | -3.850 | 20.550 | ... | ... | 0 |
0 | 2.750 | 2.100 | 1.425 | 1.300 | 2.725 | 324000 | 17.450 | -3.950 | 21.400 | ... | ... | 0 |
0 | 2.275 | 2.275 | 1.300 | 1.200 | 2.500 | 325000 | 18.225 | -4.050 | 22.275 | ... | ... | 0 |
0 | ... | ... | 1.175 | 1.125 | 2.300 | 326000 | 19.025 | -4.125 | 23.150 | ... | ... | 0 |
0 | 1.950 | 1.725 | 1.075 | 1.050 | 2.125 | 327000 | 19.825 | -4.225 | 24.050 | ... | ... | 0 |
0 | 1.700 | 1.350 | 0.975 | 0.975 | 1.950 | 328000 | 20.650 | -4.300 | 24.950 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0.900 | 1.775 | 329000 | 21.500 | -4.350 | 25.850 | ... | ... | 0 |
2.5 | 1.650 | 1.050 | 0.800 | 0.850 | 1.650 | 330000 | 22.350 | -4.425 | 26.775 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.775 | 1.500 | 331000 | 23.200 | -4.500 | 27.700 | ... | ... | 0 |
0 | 0.825 | 0.825 | 0.675 | 0.700 | 1.375 | 332000 | 24.075 | -4.550 | 28.625 | ... | ... | 0 |
0 | 1.225 | 0.975 | 0.625 | 0.650 | 1.275 | 333000 | 24.950 | -4.625 | 29.575 | ... | ... | 0 |
0 | 1.025 | 0.850 | 0.550 | 0.625 | 1.175 | 334000 | 25.850 | -4.675 | 30.525 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.550 | 1.075 | 335000 | 26.750 | -4.725 | 31.475 | ... | ... | 0 |
0 | 0.750 | 0.725 | 0.475 | 0.500 | 0.975 | 336000 | 27.675 | -4.750 | 32.425 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.475 | 0.900 | 337000 | 28.575 | -4.800 | 33.375 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.425 | 0.825 | 338000 | 29.500 | -4.850 | 34.350 | ... | ... | 0 |
0 | 0.650 | 0.650 | 0.375 | 0.400 | 0.775 | 339000 | 30.450 | -4.875 | 35.325 | ... | ... | 0 |
0 | 0.650 | 0.500 | 0.350 | 0.350 | 0.700 | 340000 | 31.375 | -4.925 | 36.300 | ... | ... | 0 |
0 | 0.425 | 0.425 | 0.325 | 0.325 | 0.650 | 341000 | 32.325 | -4.950 | 37.275 | ... | ... | 0 |
0 | 0.325 | 0.325 | 0.300 | 0.300 | 0.600 | 342000 | 33.275 | -4.975 | 38.250 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.275 | 0.550 | 343000 | 34.225 | -5 | 39.225 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.250 | 0.500 | 344000 | 35.175 | -5.025 | 40.200 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.250 | 0.475 | 345000 | 36.125 | -5.075 | 41.200 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.200 | 0.425 | 346000 | 37.100 | -5.075 | 42.175 | ... | ... | 0 |
0 | 0.250 | 0.250 | 0.200 | 0.200 | 0.400 | 347000 | 38.075 | -5.100 | 43.175 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.200 | 0.375 | 348000 | 39.025 | -5.125 | 44.150 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.175 | 0.350 | 349000 | 40 | -5.150 | 45.150 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.175 | 0.325 | 350000 | 40.975 | -5.175 | 46.150 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.150 | 0.300 | 351000 | 41.950 | -5.175 | 47.125 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.125 | 0.275 | 352000 | 42.950 | -5.175 | 48.125 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.125 | 0.250 | 353000 | 43.925 | -5.200 | 49.125 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.100 | 0.225 | 354000 | 44.900 | -5.225 | 50.125 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.100 | 0.225 | 355000 | 45.900 | -5.225 | 51.125 | ... | ... | 0 |
0 | 0.125 | 0.125 | 0.100 | 0.100 | 0.200 | 356000 | 46.875 | -5.250 | 52.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.100 | 0.200 | 357000 | 47.875 | -5.250 | 53.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.075 | 0.175 | 358000 | 48.875 | -5.250 | 54.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.075 | 0.175 | 359000 | 49.850 | -5.275 | 55.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.075 | 0.150 | 360000 | 50.850 | -5.275 | 56.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.075 | 0.150 | 361000 | 51.850 | -5.275 | 57.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 362000 | 52.850 | -5.275 | 58.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 363000 | 53.850 | -5.275 | 59.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 364000 | 54.850 | -5.275 | 60.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 365000 | 55.850 | -5.275 | 61.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 366000 | 56.850 | -5.275 | 62.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 367000 | 57.850 | -5.275 | 63.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 368000 | 58.850 | -5.275 | 64.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 369000 | 59.850 | -5.275 | 65.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 370000 | 60.850 | -5.275 | 66.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 371000 | 61.850 | -5.275 | 67.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 62.850 | -5.275 | 68.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 373000 | 63.850 | -5.275 | 69.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 374000 | 64.850 | -5.275 | 70.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 375000 | 65.850 | -5.275 | 71.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 376000 | 66.850 | -5.275 | 72.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 377000 | 67.850 | -5.275 | 73.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 68.850 | -5.275 | 74.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 379000 | 69.850 | -5.275 | 75.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 70.850 | -5.275 | 76.125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 381000 | 71.850 | -5.275 | 77.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 382000 | 72.850 | -5.275 | 78.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 384000 | 74.850 | -5.275 | 80.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 386000 | 76.850 | -5.275 | 82.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 78.850 | -5.275 | 84.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 80.850 | -5.275 | 86.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 82.850 | -5.275 | 88.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 84.850 | -5.275 | 90.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 86.850 | -5.275 | 92.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 88.850 | -5.275 | 94.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 90.850 | -5.275 | 96.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 92.850 | -5.275 | 98.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 94.850 | -5.275 | 100.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 96.850 | -5.275 | 102.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 98.850 | -5.275 | 104.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 100.850 | -5.275 | 106.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 102.850 | -5.275 | 108.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 104.850 | -5.275 | 110.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 106.850 | -5.275 | 112.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 108.850 | -5.275 | 114.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 110.850 | -5.275 | 116.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 112.850 | -5.275 | 118.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 114.850 | -5.275 | 120.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 116.850 | -5.275 | 122.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 118.850 | -5.275 | 124.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 120.850 | -5.275 | 126.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 122.850 | -5.275 | 128.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 124.850 | -5.275 | 130.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 126.850 | -5.275 | 132.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 128.850 | -5.275 | 134.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 130.850 | -5.275 | 136.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 132.850 | -5.275 | 138.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 134.850 | -5.275 | 140.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 136.850 | -5.275 | 142.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 138.850 | -5.275 | 144.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 140.850 | -5.275 | 146.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 142.850 | -5.275 | 148.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 144.850 | -5.275 | 150.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 146.850 | -5.275 | 152.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 148.850 | -5.275 | 154.125 | ... | ... | 0 |
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.