Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 191.150 | 1 | 192.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 189.150 | 1 | 190.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 187.150 | 1 | 188.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 185.150 | 1 | 186.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183.150 | 1 | 184.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.150 | 1 | 182.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.150 | 1 | 180.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.150 | 1 | 178.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.150 | 1 | 176.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.150 | 1 | 174.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.150 | 1 | 172.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.150 | 1 | 170.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.150 | 1 | 168.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.150 | 1 | 166.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.150 | 1 | 164.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.150 | 1 | 162.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.150 | 1 | 160.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.150 | 1 | 158.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.150 | 1 | 156.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.150 | 1 | 154.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.150 | 1 | 152.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.150 | 1 | 150.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.150 | 1 | 148.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.150 | 1 | 146.150 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 143.150 | 1 | 144.150 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 141.150 | 1 | 142.150 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 139.150 | 1 | 140.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 137.150 | 1 | 138.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 135.150 | 1 | 136.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 133.150 | 1 | 134.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 131.150 | 1 | 132.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 129.150 | 1 | 130.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 127.150 | 1 | 128.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 125.150 | 1 | 126.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 123.150 | 1 | 124.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 121.150 | 1 | 122.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 119.150 | 1 | 120.150 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 117.150 | 1 | 118.150 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 115.150 | 1 | 116.150 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 113.150 | 1 | 114.150 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 111.150 | 1 | 112.150 | 198000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 109.150 | 1 | 110.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 107.150 | 1 | 108.150 | 202000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 105.150 | 1 | 106.150 | 204000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 103.150 | 1 | 104.150 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 101.150 | 1 | 102.150 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 100.150 | 1 | 101.150 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 99.150 | 1 | 100.150 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 98.150 | 1 | 99.150 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 97.150 | 1 | 98.150 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 96.150 | 1 | 97.150 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 95.150 | 1 | 96.150 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 94.150 | 1 | 95.150 | 215000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 93.150 | 1 | 94.150 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 92.150 | 1 | 93.150 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 91.150 | 1 | 92.150 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 90.150 | 1 | 91.150 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 89.150 | 1 | 90.150 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 88.150 | 1 | 89.150 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 87.150 | 1 | 88.150 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 86.150 | 1 | 87.150 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 85.150 | 1 | 86.150 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 84.150 | 1 | 85.150 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 83.150 | 1 | 84.150 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 82.150 | 1 | 83.150 | 227000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 81.150 | 1 | 82.150 | 228000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | 0 |
0 | ... | ... | 80.150 | 1 | 81.150 | 229000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 79.150 | 1 | 80.150 | 230000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 78.150 | 1 | 79.150 | 231000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 77.150 | 1 | 78.150 | 232000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 76.150 | 1 | 77.150 | 233000 | 0.150 | 0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 75.150 | 1 | 76.150 | 234000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 74.150 | 1 | 75.150 | 235000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 73.150 | 1 | 74.150 | 236000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0 |
0 | ... | ... | 72.150 | 1 | 73.150 | 237000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 71.150 | 1 | 72.150 | 238000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 70.150 | 1 | 71.150 | 239000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 69.150 | 1 | 70.150 | 240000 | 0.200 | 0 | 0.200 | ... | ... | 1 |
0 | ... | ... | 68.150 | 1 | 69.150 | 241000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 67.150 | 1.025 | 68.175 | 242000 | 0.225 | 0.025 | 0.200 | 0.225 | 0.225 | 0 |
0 | ... | ... | 66.175 | 1 | 67.175 | 243000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 65.175 | 1 | 66.175 | 244000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | 0 |
0 | ... | ... | 64.175 | 1 | 65.175 | 245000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 63.175 | 1.025 | 64.200 | 246000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 62.200 | 1 | 63.200 | 247000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 61.200 | 1 | 62.200 | 248000 | 0.275 | 0 | 0.275 | ... | ... | 3 |
0 | ... | ... | 60.225 | 1 | 61.225 | 249000 | 0.300 | 0 | 0.300 | ... | ... | 0 |
0 | ... | ... | 59.225 | 1 | 60.225 | 250000 | 0.300 | 0 | 0.300 | 0.350 | 0.350 | 15 |
0 | ... | ... | 58.250 | 1 | 59.250 | 251000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 57.250 | 1 | 58.250 | 252000 | 0.350 | 0.025 | 0.325 | 0.375 | 0.375 | 10 |
0 | ... | ... | 56.275 | 1 | 57.275 | 253000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 55.275 | 1 | 56.275 | 254000 | 0.375 | 0 | 0.375 | ... | ... | 40 |
0 | ... | ... | 54.300 | 1 | 55.300 | 255000 | 0.400 | 0 | 0.400 | ... | ... | 0 |
0 | 52.500 | 52.500 | 53.325 | 1 | 54.325 | 256000 | 0.425 | 0 | 0.425 | 0.450 | 0.450 | 20 |
0 | ... | ... | 52.350 | 1 | 53.350 | 257000 | 0.450 | 0.025 | 0.425 | ... | ... | 0 |
0 | 50.600 | 50.600 | 51.375 | 1 | 52.375 | 258000 | 0.450 | 0 | 0.450 | ... | ... | 0 |
0 | ... | ... | 50.400 | 1 | 51.400 | 259000 | 0.475 | 0 | 0.475 | ... | ... | 0 |
3 | ... | ... | 49.425 | 1 | 50.425 | 260000 | 0.500 | 0 | 0.500 | 0.550 | 0.500 | 1 |
0 | ... | ... | 48.450 | 1 | 49.450 | 261000 | 0.550 | 0 | 0.550 | ... | ... | 1 |
0 | ... | ... | 47.475 | 1 | 48.475 | 262000 | 0.575 | 0 | 0.575 | ... | ... | 30 |
0 | ... | ... | 46.500 | 1 | 47.500 | 263000 | 0.600 | 0 | 0.600 | ... | ... | 0 |
0 | ... | ... | 45.550 | 0.975 | 46.525 | 264000 | 0.625 | 0 | 0.625 | 0.600 | 0.600 | 1 |
0 | ... | ... | 44.575 | 1 | 45.575 | 265000 | 0.675 | 0 | 0.675 | ... | ... | 0 |
0 | ... | ... | 43.625 | 0.975 | 44.600 | 266000 | 0.700 | 0 | 0.700 | ... | ... | 2 |
0 | ... | ... | 42.650 | 1 | 43.650 | 267000 | 0.750 | 0 | 0.750 | ... | ... | 0 |
1 | ... | ... | 41.700 | 1 | 42.700 | 268000 | 0.775 | 0 | 0.775 | 0.800 | 0.750 | 0 |
0 | ... | ... | 40.750 | 0.975 | 41.725 | 269000 | 0.825 | 0 | 0.825 | ... | ... | 0 |
10 | 39 | 39 | 39.800 | 0.975 | 40.775 | 270000 | 0.875 | 0 | 0.875 | 0.925 | 0.900 | 1 |
0 | ... | ... | 38.850 | 0.975 | 39.825 | 271000 | 0.925 | 0 | 0.925 | ... | ... | 0 |
0 | ... | ... | 37.900 | 1 | 38.900 | 272000 | 0.975 | 0 | 0.975 | 1 | 1 | 2 |
0 | ... | ... | 36.950 | 1 | 37.950 | 273000 | 1.025 | 0 | 1.025 | ... | ... | 0 |
0 | ... | ... | 36.025 | 0.975 | 37 | 274000 | 1.075 | -0.025 | 1.100 | 1.100 | 1.100 | 0 |
0 | ... | ... | 35.075 | 1 | 36.075 | 275000 | 1.150 | 0 | 1.150 | 1.125 | 1.125 | 0 |
0 | 34.250 | 34.250 | 34.150 | 1 | 35.150 | 276000 | 1.225 | 0 | 1.225 | 1.225 | 1.200 | 1 |
0 | ... | ... | 33.225 | 1 | 34.225 | 277000 | 1.275 | -0.025 | 1.300 | ... | ... | 0 |
1 | ... | ... | 32.300 | 1 | 33.300 | 278000 | 1.350 | -0.025 | 1.375 | ... | ... | 0 |
0 | ... | ... | 31.400 | 1 | 32.400 | 279000 | 1.450 | 0 | 1.450 | 1.450 | 1.450 | 0 |
0 | 31.500 | 30 | 30.500 | 0.975 | 31.475 | 280000 | 1.525 | 0 | 1.525 | 1.700 | 1.500 | 1 |
0 | ... | ... | 29.600 | 0.975 | 30.575 | 281000 | 1.625 | 0 | 1.625 | ... | ... | 0 |
0 | ... | ... | 29.150 | 0.975 | 30.125 | 281500 | 1.675 | 0 | 1.675 | ... | ... | 0 |
0 | ... | ... | 28.700 | 0.975 | 29.675 | 282000 | 1.725 | 0 | 1.725 | ... | ... | 18 |
0 | ... | ... | 28.250 | 0.975 | 29.225 | 282500 | 1.775 | 0 | 1.775 | ... | ... | 0 |
0 | ... | ... | 27.800 | 0.975 | 28.775 | 283000 | 1.825 | -0.025 | 1.850 | ... | ... | 0 |
0 | ... | ... | 27.375 | 0.975 | 28.350 | 283500 | 1.875 | -0.025 | 1.900 | ... | ... | 0 |
6 | ... | ... | 26.925 | 0.975 | 27.900 | 284000 | 1.925 | -0.025 | 1.950 | 2.100 | 2 | 4 |
0 | ... | ... | 26.500 | 0.950 | 27.450 | 284500 | 1.975 | -0.050 | 2.025 | ... | ... | 0 |
0 | ... | ... | 26.050 | 0.975 | 27.025 | 285000 | 2.050 | -0.025 | 2.075 | ... | ... | 0 |
0 | ... | ... | 25.625 | 0.975 | 26.600 | 285500 | 2.100 | -0.050 | 2.150 | ... | ... | 0 |
0 | 25.200 | 25.200 | 25.200 | 0.950 | 26.150 | 286000 | 2.175 | -0.025 | 2.200 | ... | ... | 2 |
0 | ... | ... | 24.775 | 0.950 | 25.725 | 286500 | 2.225 | -0.050 | 2.275 | ... | ... | 0 |
0 | ... | ... | 24.350 | 0.950 | 25.300 | 287000 | 2.300 | -0.050 | 2.350 | 2.350 | 2.350 | 0 |
0 | ... | ... | 23.925 | 0.950 | 24.875 | 287500 | 2.375 | -0.050 | 2.425 | 2.350 | 2.350 | 0 |
6 | 23.475 | 23.475 | 23.500 | 0.950 | 24.450 | 288000 | 2.450 | -0.050 | 2.500 | ... | ... | 2 |
0 | ... | ... | 23.075 | 0.950 | 24.025 | 288500 | 2.525 | -0.050 | 2.575 | ... | ... | 0 |
0 | ... | ... | 22.650 | 0.950 | 23.600 | 289000 | 2.600 | -0.050 | 2.650 | ... | ... | 8 |
0 | ... | ... | 22.225 | 0.950 | 23.175 | 289500 | 2.675 | -0.050 | 2.725 | ... | ... | 0 |
1 | 22.675 | 21 | 21.825 | 0.950 | 22.775 | 290000 | 2.750 | -0.050 | 2.800 | 3.100 | 2.900 | 1 |
0 | ... | ... | 21.400 | 0.950 | 22.350 | 290500 | 2.850 | -0.050 | 2.900 | ... | ... | 0 |
0 | ... | ... | 21 | 0.950 | 21.950 | 291000 | 2.925 | -0.050 | 2.975 | ... | ... | 0 |
0 | ... | ... | 20.600 | 0.925 | 21.525 | 291500 | 3.025 | -0.050 | 3.075 | ... | ... | 0 |
1 | ... | ... | 20.175 | 0.950 | 21.125 | 292000 | 3.100 | -0.050 | 3.150 | ... | ... | 0 |
0 | ... | ... | 19.775 | 0.950 | 20.725 | 292500 | 3.200 | -0.050 | 3.250 | ... | ... | 0 |
0 | ... | ... | 19.375 | 0.950 | 20.325 | 293000 | 3.300 | -0.050 | 3.350 | ... | ... | 0 |
0 | ... | ... | 18.975 | 0.950 | 19.925 | 293500 | 3.400 | -0.050 | 3.450 | ... | ... | 0 |
2 | ... | ... | 18.600 | 0.925 | 19.525 | 294000 | 3.500 | -0.050 | 3.550 | 3.850 | 3.700 | 0 |
0 | ... | ... | 18.200 | 0.950 | 19.150 | 294500 | 3.600 | -0.075 | 3.675 | ... | ... | 0 |
0 | ... | ... | 17.825 | 0.925 | 18.750 | 295000 | 3.725 | -0.050 | 3.775 | 4.025 | 3.850 | 0 |
0 | ... | ... | 17.425 | 0.950 | 18.375 | 295500 | 3.825 | -0.075 | 3.900 | 4.025 | 4.025 | 0 |
0 | 17.250 | 17.250 | 17.050 | 0.950 | 18 | 296000 | 3.950 | -0.050 | 4 | 4.200 | 4 | 0 |
0 | ... | ... | 16.675 | 0.925 | 17.600 | 296500 | 4.075 | -0.050 | 4.125 | ... | ... | 0 |
0 | ... | ... | 16.325 | 0.900 | 17.225 | 297000 | 4.175 | -0.075 | 4.250 | 4.250 | 4.225 | 0 |
0 | ... | ... | 15.950 | 0.925 | 16.875 | 297500 | 4.300 | -0.075 | 4.375 | ... | ... | 0 |
1 | ... | ... | 15.575 | 0.925 | 16.500 | 298000 | 4.425 | -0.075 | 4.500 | ... | ... | 0 |
0 | ... | ... | 15.225 | 0.900 | 16.125 | 298500 | 4.575 | -0.075 | 4.650 | ... | ... | 0 |
0 | ... | ... | 14.850 | 0.925 | 15.775 | 299000 | 4.700 | -0.075 | 4.775 | ... | ... | 0 |
0 | ... | ... | 14.500 | 0.900 | 15.400 | 299500 | 4.825 | -0.100 | 4.925 | ... | ... | 0 |
1 | 14.900 | 14.100 | 14.150 | 0.900 | 15.050 | 300000 | 4.975 | -0.075 | 5.050 | 5.550 | 4.925 | 1 |
0 | ... | ... | 13.775 | 0.925 | 14.700 | 300500 | 5.125 | -0.075 | 5.200 | ... | ... | 0 |
0 | ... | ... | 13.450 | 0.900 | 14.350 | 301000 | 5.275 | -0.075 | 5.350 | 5.500 | 5.500 | 0 |
0 | ... | ... | 13.100 | 0.900 | 14 | 301500 | 5.425 | -0.075 | 5.500 | ... | ... | 0 |
1 | 12.900 | 12.050 | 12.750 | 0.925 | 13.675 | 302000 | 5.575 | -0.075 | 5.650 | ... | ... | 0 |
0 | ... | ... | 12.425 | 0.900 | 13.325 | 302500 | 5.725 | -0.100 | 5.825 | ... | ... | 0 |
10 | 12.800 | 11.250 | 12.075 | 0.925 | 13 | 303000 | 5.900 | -0.075 | 5.975 | ... | ... | 0 |
0 | ... | ... | 11.750 | 0.925 | 12.675 | 303500 | 6.075 | -0.075 | 6.150 | ... | ... | 0 |
1 | 12.325 | 11.500 | 11.425 | 0.925 | 12.350 | 304000 | 6.225 | -0.100 | 6.325 | ... | ... | 0 |
0 | 10.650 | 10.650 | 11.125 | 0.900 | 12.025 | 304500 | 6.400 | -0.100 | 6.500 | 6.650 | 6.650 | 0 |
0 | 11 | 10.550 | 10.800 | 0.900 | 11.700 | 305000 | 6.600 | -0.100 | 6.700 | 7.375 | 6.500 | 0 |
0 | ... | ... | 10.500 | 0.900 | 11.400 | 305500 | 6.775 | -0.100 | 6.875 | 7.100 | 7.100 | 0 |
18 | 9.850 | 9.850 | 10.200 | 0.875 | 11.075 | 306000 | 6.950 | -0.125 | 7.075 | ... | ... | 1 |
0 | ... | ... | 9.925 | 0.850 | 10.775 | 306500 | 7.150 | -0.125 | 7.275 | ... | ... | 0 |
1 | ... | ... | 9.625 | 0.850 | 10.475 | 307000 | 7.350 | -0.150 | 7.500 | 8.250 | 7.500 | 0 |
0 | 9.825 | 9.825 | 9.350 | 0.825 | 10.175 | 307500 | 7.550 | -0.150 | 7.700 | ... | ... | 0 |
1 | 9.950 | 9 | 9.050 | 0.850 | 9.900 | 308000 | 7.750 | -0.150 | 7.900 | 8.500 | 7.475 | 0 |
0 | ... | ... | 8.750 | 0.850 | 9.600 | 308500 | 7.975 | -0.125 | 8.100 | ... | ... | 0 |
0 | 9.275 | 8.400 | 8.450 | 0.875 | 9.325 | 309000 | 8.175 | -0.125 | 8.300 | 8.550 | 8.550 | 0 |
0 | ... | ... | 8.175 | 0.875 | 9.050 | 309500 | 8.400 | -0.125 | 8.525 | ... | ... | 0 |
1 | 8.800 | 7.625 | 7.925 | 0.850 | 8.775 | 310000 | 8.625 | -0.125 | 8.750 | 8.775 | 8.700 | 0 |
0 | ... | ... | 7.650 | 0.850 | 8.500 | 310500 | 8.850 | -0.150 | 9 | 9.200 | 8.750 | 0 |
1 | ... | ... | 7.425 | 0.825 | 8.250 | 311000 | 9.100 | -0.150 | 9.250 | ... | ... | 0 |
0 | ... | ... | 7.175 | 0.825 | 8 | 311500 | 9.325 | -0.175 | 9.500 | ... | ... | 0 |
3 | 7.650 | 6.700 | 6.925 | 0.825 | 7.750 | 312000 | 9.575 | -0.175 | 9.750 | ... | ... | 0 |
0 | ... | ... | 6.700 | 0.800 | 7.500 | 312500 | 9.825 | -0.200 | 10.025 | ... | ... | 0 |
2 | ... | ... | 6.475 | 0.775 | 7.250 | 313000 | 10.075 | -0.200 | 10.275 | 10.675 | 10.325 | 0 |
0 | ... | ... | 6.250 | 0.775 | 7.025 | 313500 | 10.325 | -0.225 | 10.550 | ... | ... | 0 |
2 | 6.775 | 5.800 | 6.025 | 0.750 | 6.775 | 314000 | 10.600 | -0.225 | 10.825 | ... | ... | 0 |
0 | 5.825 | 5.825 | 5.800 | 0.750 | 6.550 | 314500 | 10.875 | -0.250 | 11.125 | ... | ... | 0 |
2 | 5.750 | 5.325 | 5.600 | 0.725 | 6.325 | 315000 | 11.150 | -0.250 | 11.400 | ... | ... | 0 |
0 | ... | ... | 5.400 | 0.725 | 6.125 | 315500 | 11.425 | -0.275 | 11.700 | ... | ... | 0 |
0 | ... | ... | 5.200 | 0.700 | 5.900 | 316000 | 11.725 | -0.250 | 11.975 | ... | ... | 0 |
0 | ... | ... | 5 | 0.700 | 5.700 | 316500 | 12 | -0.275 | 12.275 | ... | ... | 0 |
0 | ... | ... | 4.800 | 0.700 | 5.500 | 317000 | 12.300 | -0.300 | 12.600 | ... | ... | 0 |
0 | ... | ... | 4.625 | 0.700 | 5.325 | 317500 | 12.600 | -0.300 | 12.900 | ... | ... | 0 |
0 | ... | ... | 4.450 | 0.675 | 5.125 | 318000 | 12.925 | -0.300 | 13.225 | ... | ... | 0 |
0 | ... | ... | 4.275 | 0.675 | 4.950 | 318500 | 13.225 | -0.325 | 13.550 | ... | ... | 0 |
0 | ... | ... | 4.100 | 0.675 | 4.775 | 319000 | 13.550 | -0.325 | 13.875 | ... | ... | 0 |
0 | ... | ... | ... | ... | 4.600 | 319500 | 13.875 | ... | ... | ... | ... | 0 |
1 | 4.300 | 3.600 | 3.775 | 0.650 | 4.425 | 320000 | 14.200 | -0.350 | 14.550 | ... | ... | 0 |
0 | ... | ... | ... | ... | 4.275 | 320500 | 14.525 | ... | ... | ... | ... | 0 |
0 | ... | ... | 3.500 | 0.600 | 4.100 | 321000 | 14.875 | -0.375 | 15.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 3.950 | 321500 | 15.225 | ... | ... | ... | ... | 0 |
0 | 3.050 | 3.050 | 3.225 | 0.575 | 3.800 | 322000 | 15.575 | -0.400 | 15.975 | ... | ... | 0 |
0 | ... | ... | ... | ... | 3.675 | 322500 | 15.925 | ... | ... | ... | ... | 0 |
0 | ... | ... | 2.950 | 0.575 | 3.525 | 323000 | 16.275 | -0.425 | 16.700 | ... | ... | 0 |
0 | ... | ... | ... | ... | 3.400 | 323500 | 16.650 | ... | ... | ... | ... | 0 |
0 | 2.750 | 2.750 | 2.725 | 0.550 | 3.275 | 324000 | 17.025 | -0.425 | 17.450 | ... | ... | 0 |
0 | 2.425 | 2.425 | 2.500 | 0.525 | 3.025 | 325000 | 17.775 | -0.450 | 18.225 | ... | ... | 0 |
0 | ... | ... | 2.300 | 0.500 | 2.800 | 326000 | 18.550 | -0.475 | 19.025 | ... | ... | 0 |
0 | ... | ... | 2.125 | 0.475 | 2.600 | 327000 | 19.325 | -0.500 | 19.825 | ... | ... | 0 |
1 | 1.900 | 1.900 | 1.950 | 0.450 | 2.400 | 328000 | 20.125 | -0.525 | 20.650 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.450 | 2.225 | 329000 | 20.950 | -0.550 | 21.500 | ... | ... | 0 |
0 | 1.875 | 1.650 | 1.650 | 0.400 | 2.050 | 330000 | 21.775 | -0.575 | 22.350 | ... | ... | 0 |
0 | ... | ... | 1.500 | 0.400 | 1.900 | 331000 | 22.600 | -0.600 | 23.200 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0.400 | 1.775 | 332000 | 23.475 | -0.600 | 24.075 | ... | ... | 0 |
0 | ... | ... | 1.275 | 0.350 | 1.625 | 333000 | 24.325 | -0.625 | 24.950 | ... | ... | 0 |
0 | 1.400 | 1.400 | 1.175 | 0.325 | 1.500 | 334000 | 25.200 | -0.650 | 25.850 | ... | ... | 0 |
0 | 1.350 | 1.350 | 1.075 | 0.325 | 1.400 | 335000 | 26.075 | -0.675 | 26.750 | 26.025 | 26.025 | 0 |
0 | ... | ... | 0.975 | 0.325 | 1.300 | 336000 | 26.975 | -0.700 | 27.675 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.300 | 1.200 | 337000 | 27.875 | -0.700 | 28.575 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.275 | 1.100 | 338000 | 28.775 | -0.725 | 29.500 | ... | ... | 0 |
0 | 0.800 | 0.800 | 0.775 | 0.250 | 1.025 | 339000 | 29.700 | -0.750 | 30.450 | ... | ... | 0 |
0 | 0.825 | 0.725 | 0.700 | 0.250 | 0.950 | 340000 | 30.625 | -0.750 | 31.375 | ... | ... | 0 |
0 | 0.775 | 0.775 | 0.650 | 0.225 | 0.875 | 341000 | 31.550 | -0.775 | 32.325 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.225 | 0.825 | 342000 | 32.475 | -0.800 | 33.275 | ... | ... | 0 |
0 | 0.600 | 0.600 | 0.550 | 0.200 | 0.750 | 343000 | 33.425 | -0.800 | 34.225 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.200 | 0.700 | 344000 | 34.350 | -0.825 | 35.175 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.175 | 0.650 | 345000 | 35.300 | -0.825 | 36.125 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.175 | 0.600 | 346000 | 36.250 | -0.850 | 37.100 | ... | ... | 0 |
0 | 0.400 | 0.400 | 0.400 | 0.150 | 0.550 | 347000 | 37.200 | -0.875 | 38.075 | 37.250 | 37.250 | 0 |
0 | ... | ... | 0.375 | 0.150 | 0.525 | 348000 | 38.175 | -0.850 | 39.025 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.125 | 0.475 | 349000 | 39.125 | -0.875 | 40 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.125 | 0.450 | 350000 | 40.100 | -0.875 | 40.975 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.125 | 0.425 | 351000 | 41.075 | -0.875 | 41.950 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.125 | 0.400 | 352000 | 42.050 | -0.900 | 42.950 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.125 | 0.375 | 353000 | 43.025 | -0.900 | 43.925 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.125 | 0.350 | 354000 | 44 | -0.900 | 44.900 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.100 | 0.325 | 355000 | 44.975 | -0.925 | 45.900 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.100 | 0.300 | 356000 | 45.950 | -0.925 | 46.875 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.075 | 0.275 | 357000 | 46.925 | -0.950 | 47.875 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.075 | 0.250 | 358000 | 47.925 | -0.950 | 48.875 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.075 | 0.250 | 359000 | 48.900 | -0.950 | 49.850 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.075 | 0.225 | 360000 | 49.900 | -0.950 | 50.850 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.050 | 0.200 | 361000 | 50.875 | -0.975 | 51.850 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.075 | 0.200 | 362000 | 51.875 | -0.975 | 52.850 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.050 | 0.175 | 363000 | 52.875 | -0.975 | 53.850 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.050 | 0.175 | 364000 | 53.875 | -0.975 | 54.850 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.075 | 0.175 | 365000 | 54.850 | -1 | 55.850 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.050 | 0.150 | 366000 | 55.850 | -1 | 56.850 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.050 | 0.150 | 367000 | 56.850 | -1 | 57.850 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 368000 | 57.850 | -1 | 58.850 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 369000 | 58.850 | -1 | 59.850 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 370000 | 59.850 | -1 | 60.850 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 371000 | 60.850 | -1 | 61.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 372000 | 61.850 | -1 | 62.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 373000 | 62.850 | -1 | 63.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 374000 | 63.850 | -1 | 64.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 64.850 | -1 | 65.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 65.850 | -1 | 66.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 377000 | 66.850 | -1 | 67.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 378000 | 67.850 | -1 | 68.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 379000 | 68.850 | -1 | 69.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 380000 | 69.850 | -1 | 70.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 381000 | 70.850 | -1 | 71.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 382000 | 71.850 | -1 | 72.850 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.025 | 383000 | 72.850 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 73.850 | -1 | 74.850 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.025 | 385000 | 74.850 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 75.850 | -1 | 76.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 388000 | 77.850 | -1 | 78.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 390000 | 79.850 | -1 | 80.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 392000 | 81.850 | -1 | 82.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 83.850 | -1 | 84.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 85.850 | -1 | 86.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 87.850 | -1 | 88.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 89.850 | -1 | 90.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 91.850 | -1 | 92.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 93.850 | -1 | 94.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 95.850 | -1 | 96.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 97.850 | -1 | 98.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 99.850 | -1 | 100.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 101.850 | -1 | 102.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 103.850 | -1 | 104.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 105.850 | -1 | 106.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 107.850 | -1 | 108.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 109.850 | -1 | 110.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 111.850 | -1 | 112.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 113.850 | -1 | 114.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 115.850 | -1 | 116.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 117.850 | -1 | 118.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 119.850 | -1 | 120.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 121.850 | -1 | 122.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 123.850 | -1 | 124.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 125.850 | -1 | 126.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 127.850 | -1 | 128.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 129.850 | -1 | 130.850 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | 0.013 | 460000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | 0.013 | 462000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | 0.013 | 464000 | 0 | 0 | 0 | 0 | 0 | 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.