Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 142.625 | 1.075 | 143.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.625 | 1.075 | 141.700 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.625 | 1.075 | 139.700 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.625 | 1.075 | 137.700 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.625 | 1.075 | 135.700 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.625 | 1.075 | 133.700 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.625 | 1.075 | 131.700 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.625 | 1.075 | 129.700 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.625 | 1.075 | 127.700 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.625 | 1.075 | 125.700 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.625 | 1.075 | 123.700 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.625 | 1.075 | 121.700 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.625 | 1.075 | 119.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.625 | 1.075 | 117.700 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.625 | 1.075 | 115.700 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.625 | 1.075 | 113.700 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.625 | 1.075 | 111.700 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.625 | 1.075 | 109.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.625 | 1.075 | 107.700 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.625 | 1.075 | 105.700 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.625 | 1.075 | 103.700 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.625 | 1.075 | 101.700 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 98.625 | 1.075 | 99.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.625 | 1.075 | 97.700 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.625 | 1.075 | 95.700 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.625 | 1.075 | 93.700 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.625 | 1.075 | 91.700 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.625 | 1.075 | 89.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 86.625 | 1.075 | 87.700 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.625 | 1.075 | 85.700 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.625 | 1.075 | 83.700 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.625 | 1.075 | 81.700 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 78.625 | 1.075 | 79.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 76.625 | 1.075 | 77.700 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.625 | 1.075 | 75.700 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.625 | 1.075 | 74.700 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.625 | 1.075 | 73.700 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 71.625 | 1.075 | 72.700 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
4 | ... | ... | 70.625 | 1.075 | 71.700 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 9 |
0 | ... | ... | 69.625 | 1.075 | 70.700 | 189000 | 0.013 | 0 | 0.013 | ... | ... | 12 |
0 | ... | ... | 68.625 | 1.075 | 69.700 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 67.625 | 1.075 | 68.700 | 191000 | 0.013 | 0 | 0.013 | ... | ... | 9 |
0 | ... | ... | 66.625 | 1.075 | 67.700 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 23 |
0 | ... | ... | 65.625 | 1.075 | 66.700 | 193000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.625 | 1.075 | 65.700 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 28 |
0 | ... | ... | 63.625 | 1.075 | 64.700 | 195000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
3 | ... | ... | 62.625 | 1.075 | 63.700 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 27 |
0 | ... | ... | 61.625 | 1.075 | 62.700 | 197000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 60.625 | 1.075 | 61.700 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 69 |
0 | ... | ... | 59.625 | 1.075 | 60.700 | 199000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
0 | ... | ... | 58.625 | 1.075 | 59.700 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 161 |
0 | ... | ... | 57.625 | 1.075 | 58.700 | 201000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 56.625 | 1.075 | 57.700 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 55.625 | 1.075 | 56.700 | 203000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 54.625 | 1.075 | 55.700 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
0 | ... | ... | 53.625 | 1.075 | 54.700 | 205000 | 0.013 | 0 | 0.013 | ... | ... | 19 |
0 | ... | ... | 52.625 | 1.075 | 53.700 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 139 |
0 | ... | ... | 51.625 | 1.075 | 52.700 | 207000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 50.625 | 1.075 | 51.700 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
10 | ... | ... | 49.625 | 1.075 | 50.700 | 209000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
5 | ... | ... | 48.625 | 1.075 | 49.700 | 210000 | 0.025 | 0.012 | 0.013 | ... | ... | 155 |
0 | ... | ... | 47.625 | 1.075 | 48.700 | 211000 | 0.025 | 0.012 | 0.013 | ... | ... | 382 |
0 | ... | ... | 46.625 | 1.075 | 47.700 | 212000 | 0.025 | 0.012 | 0.013 | ... | ... | 143 |
0 | ... | ... | 45.625 | 1.075 | 46.700 | 213000 | 0.025 | 0 | 0.025 | ... | ... | 6 |
0 | ... | ... | 44.625 | 1.075 | 45.700 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 118 |
0 | ... | ... | 43.625 | 1.075 | 44.700 | 215000 | 0.025 | 0 | 0.025 | ... | ... | 276 |
0 | ... | ... | 42.625 | 1.075 | 43.700 | 216000 | 0.025 | 0 | 0.025 | ... | ... | 49 |
0 | ... | ... | 41.625 | 1.075 | 42.700 | 217000 | 0.025 | 0 | 0.025 | ... | ... | 64 |
0 | ... | ... | 40.625 | 1.075 | 41.700 | 218000 | 0.025 | 0 | 0.025 | ... | ... | 78 |
1 | ... | ... | 39.625 | 1.075 | 40.700 | 219000 | 0.025 | 0 | 0.025 | ... | ... | 58 |
5 | ... | ... | 38.625 | 1.075 | 39.700 | 220000 | 0.025 | 0 | 0.025 | ... | ... | 350 |
10 | ... | ... | 37.625 | 1.075 | 38.700 | 221000 | 0.025 | 0 | 0.025 | ... | ... | 29 |
0 | ... | ... | 36.625 | 1.075 | 37.700 | 222000 | 0.025 | 0 | 0.025 | ... | ... | 143 |
2 | ... | ... | 35.625 | 1.075 | 36.700 | 223000 | 0.025 | 0 | 0.025 | ... | ... | 121 |
7 | ... | ... | 34.625 | 1.075 | 35.700 | 224000 | 0.025 | 0 | 0.025 | ... | ... | 210 |
3 | ... | ... | 33.625 | 1.075 | 34.700 | 225000 | 0.025 | 0 | 0.025 | ... | ... | 50 |
11 | ... | ... | 32.625 | 1.075 | 33.700 | 226000 | 0.025 | 0 | 0.025 | ... | ... | 174 |
11 | ... | ... | 31.625 | 1.075 | 32.700 | 227000 | 0.025 | 0 | 0.025 | ... | ... | 28 |
3 | ... | ... | 30.625 | 1.075 | 31.700 | 228000 | 0.025 | 0 | 0.025 | ... | ... | 223 |
3 | ... | ... | 29.625 | 1.075 | 30.700 | 229000 | 0.025 | 0 | 0.025 | ... | ... | 94 |
6 | ... | ... | 28.625 | 1.075 | 29.700 | 230000 | 0.025 | 0 | 0.025 | ... | ... | 633 |
9 | ... | ... | 27.625 | 1.075 | 28.700 | 231000 | 0.025 | 0 | 0.025 | ... | ... | 44 |
13 | ... | ... | 26.625 | 1.075 | 27.700 | 232000 | 0.025 | 0 | 0.025 | ... | ... | 319 |
13 | ... | ... | 25.625 | 1.075 | 26.700 | 233000 | 0.025 | 0 | 0.025 | ... | ... | 157 |
12 | ... | ... | 24.625 | 1.075 | 25.700 | 234000 | 0.050 | 0 | 0.050 | ... | ... | 364 |
9 | ... | ... | 23.625 | 1.075 | 24.700 | 235000 | 0.050 | 0 | 0.050 | ... | ... | 184 |
26 | ... | ... | 22.625 | 1.075 | 23.700 | 236000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 238 |
15 | ... | ... | 21.650 | 1.050 | 22.700 | 237000 | 0.050 | -0.025 | 0.075 | ... | ... | 196 |
26 | ... | ... | 20.650 | 1.075 | 21.725 | 238000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | 602 |
2 | ... | ... | 19.650 | 1.075 | 20.725 | 239000 | 0.075 | 0 | 0.075 | ... | ... | 113 |
33 | ... | ... | 18.675 | 1.050 | 19.725 | 240000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 1498 |
0 | ... | ... | 18.175 | 1.075 | 19.250 | 240500 | 0.100 | 0 | 0.100 | ... | ... | 12 |
12 | ... | ... | 17.700 | 1.050 | 18.750 | 241000 | 0.100 | -0.025 | 0.125 | ... | ... | 86 |
0 | ... | ... | 17.200 | 1.050 | 18.250 | 241500 | 0.100 | -0.025 | 0.125 | ... | ... | 12 |
27 | ... | ... | 16.725 | 1.025 | 17.750 | 242000 | 0.100 | -0.050 | 0.150 | ... | ... | 544 |
0 | ... | ... | 16.225 | 1.050 | 17.275 | 242500 | 0.125 | -0.025 | 0.150 | ... | ... | 23 |
9 | ... | ... | 15.750 | 1.025 | 16.775 | 243000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.100 | 123 |
0 | ... | ... | 15.250 | 1.025 | 16.275 | 243500 | 0.125 | -0.050 | 0.175 | ... | ... | 54 |
29 | ... | ... | 14.775 | 1.025 | 15.800 | 244000 | 0.150 | -0.050 | 0.200 | ... | ... | 401 |
0 | ... | ... | 14.300 | 1 | 15.300 | 244500 | 0.150 | -0.075 | 0.225 | 0.200 | 0.200 | 26 |
10 | ... | ... | 13.800 | 1.025 | 14.825 | 245000 | 0.175 | -0.050 | 0.225 | 0.150 | 0.150 | 500 |
0 | ... | ... | 13.325 | 1.025 | 14.350 | 245500 | 0.200 | -0.050 | 0.250 | ... | ... | 31 |
31 | ... | ... | 12.850 | 1 | 13.850 | 246000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.200 | 932 |
0 | ... | ... | 12.400 | 0.975 | 13.375 | 246500 | 0.225 | -0.100 | 0.325 | ... | ... | 22 |
22 | ... | ... | 11.925 | 0.975 | 12.900 | 247000 | 0.250 | -0.100 | 0.350 | 0.325 | 0.225 | 148 |
0 | ... | ... | 11.450 | 1 | 12.450 | 247500 | 0.275 | -0.100 | 0.375 | 0.350 | 0.350 | 9 |
75 | ... | ... | 11 | 0.975 | 11.975 | 248000 | 0.300 | -0.125 | 0.425 | 0.325 | 0.325 | 617 |
0 | ... | ... | 10.550 | 0.950 | 11.500 | 248500 | 0.325 | -0.150 | 0.475 | ... | ... | 3 |
20 | ... | ... | 10.125 | 0.925 | 11.050 | 249000 | 0.375 | -0.150 | 0.525 | 0.475 | 0.350 | 133 |
2 | ... | ... | 9.675 | 0.900 | 10.575 | 249500 | 0.400 | -0.175 | 0.575 | 0.425 | 0.375 | 12 |
225 | ... | ... | 9.225 | 0.900 | 10.125 | 250000 | 0.450 | -0.175 | 0.625 | 0.500 | 0.400 | 1766 |
0 | ... | ... | 8.800 | 0.875 | 9.675 | 250500 | 0.500 | -0.200 | 0.700 | ... | ... | 160 |
15 | ... | ... | 8.375 | 0.850 | 9.225 | 251000 | 0.550 | -0.225 | 0.775 | 0.650 | 0.650 | 195 |
1 | ... | ... | 7.950 | 0.850 | 8.800 | 251500 | 0.625 | -0.225 | 0.850 | ... | ... | 41 |
159 | ... | ... | 7.525 | 0.825 | 8.350 | 252000 | 0.675 | -0.250 | 0.925 | 0.650 | 0.600 | 720 |
2 | ... | ... | 7.125 | 0.800 | 7.925 | 252500 | 0.750 | -0.275 | 1.025 | ... | ... | 19 |
34 | ... | ... | 6.725 | 0.775 | 7.500 | 253000 | 0.825 | -0.300 | 1.125 | 0.975 | 0.925 | 295 |
2 | ... | ... | 6.325 | 0.775 | 7.100 | 253500 | 0.925 | -0.300 | 1.225 | 0.950 | 0.950 | 10 |
213 | ... | ... | 5.950 | 0.775 | 6.725 | 254000 | 1.025 | -0.325 | 1.350 | 1.250 | 0.925 | 1163 |
36 | ... | ... | 5.575 | 0.750 | 6.325 | 254500 | 1.125 | -0.350 | 1.475 | 1.100 | 1 | 61 |
144 | ... | ... | 5.225 | 0.725 | 5.950 | 255000 | 1.275 | -0.350 | 1.625 | 1.625 | 1.625 | 465 |
63 | ... | ... | 4.875 | 0.700 | 5.575 | 255500 | 1.400 | -0.375 | 1.775 | 1.425 | 1.225 | 34 |
267 | 5.150 | 5.150 | 4.575 | 0.650 | 5.225 | 256000 | 1.550 | -0.400 | 1.950 | 1.900 | 1.375 | 696 |
30 | ... | ... | 4.275 | 0.600 | 4.875 | 256500 | 1.700 | -0.450 | 2.150 | ... | ... | 29 |
106 | 5 | 5 | 3.975 | 0.575 | 4.550 | 257000 | 1.875 | -0.475 | 2.350 | 2.375 | 2.375 | 160 |
13 | ... | ... | 3.675 | 0.550 | 4.225 | 257500 | 2.050 | -0.500 | 2.550 | 1.850 | 1.850 | 30 |
320 | 3.600 | 3.300 | 3.400 | 0.525 | 3.925 | 258000 | 2.225 | -0.550 | 2.775 | 2.750 | 2 | 660 |
81 | 3.425 | 3.425 | 3.150 | 0.475 | 3.625 | 258500 | 2.425 | -0.600 | 3.025 | ... | ... | 23 |
171 | 3.750 | 3.750 | 2.900 | 0.450 | 3.350 | 259000 | 2.650 | -0.625 | 3.275 | 3.100 | 2.800 | 181 |
79 | ... | ... | 2.675 | 0.400 | 3.075 | 259500 | 2.875 | -0.675 | 3.550 | 3.325 | 2.700 | 34 |
1113 | 3.100 | 2.350 | 2.450 | 0.375 | 2.825 | 260000 | 3.125 | -0.700 | 3.825 | 3.900 | 2.800 | 956 |
52 | 2.150 | 2.150 | 2.250 | 0.325 | 2.575 | 260500 | 3.375 | -0.750 | 4.125 | ... | ... | 5 |
190 | 2.350 | 2.350 | 2.050 | 0.300 | 2.350 | 261000 | 3.650 | -0.775 | 4.425 | ... | ... | 78 |
129 | ... | ... | 1.875 | 0.250 | 2.125 | 261500 | 3.925 | -0.825 | 4.750 | ... | ... | 127 |
579 | 1.825 | 1.650 | 1.700 | 0.225 | 1.925 | 262000 | 4.225 | -0.825 | 5.050 | ... | ... | 334 |
54 | 1.775 | 1.600 | 1.550 | 0.200 | 1.750 | 262500 | 4.550 | -0.850 | 5.400 | ... | ... | 3 |
429 | 1.675 | 1.275 | 1.400 | 0.175 | 1.575 | 263000 | 4.875 | -0.875 | 5.750 | ... | ... | 120 |
34 | ... | ... | 1.275 | 0.150 | 1.425 | 263500 | 5.225 | -0.900 | 6.125 | ... | ... | 5 |
599 | 1.400 | 1.300 | 1.150 | 0.125 | 1.275 | 264000 | 5.575 | -0.925 | 6.500 | 6.500 | 5.500 | 571 |
27 | ... | ... | 1.050 | 0.075 | 1.125 | 264500 | 5.925 | -0.975 | 6.900 | ... | ... | 4 |
667 | 1.175 | 0.950 | 0.950 | 0.100 | 1.050 | 265000 | 6.325 | -0.975 | 7.300 | ... | ... | 25 |
5 | ... | ... | 0.850 | 0.075 | 0.925 | 265500 | 6.700 | -1 | 7.700 | ... | ... | 0 |
295 | 0.975 | 0.900 | 0.775 | 0.075 | 0.850 | 266000 | 7.125 | -1 | 8.125 | ... | ... | 499 |
49 | ... | ... | 0.700 | 0.050 | 0.750 | 266500 | 7.525 | -1.025 | 8.550 | ... | ... | 2 |
97 | ... | ... | 0.625 | 0.050 | 0.675 | 267000 | 7.950 | -1.025 | 8.975 | ... | ... | 9 |
18 | ... | ... | 0.575 | 0.025 | 0.600 | 267500 | 8.375 | -1.050 | 9.425 | ... | ... | 0 |
608 | ... | ... | 0.525 | 0.025 | 0.550 | 268000 | 8.800 | -1.075 | 9.875 | 9.850 | 9.850 | 541 |
32 | 0.500 | 0.500 | 0.475 | 0.025 | 0.500 | 268500 | 9.250 | -1.075 | 10.325 | ... | ... | 0 |
113 | 0.475 | 0.475 | 0.425 | 0.025 | 0.450 | 269000 | 9.700 | -1.050 | 10.750 | ... | ... | 49 |
4 | 0.450 | 0.400 | 0.400 | 0 | 0.400 | 269500 | 10.150 | -1.075 | 11.225 | ... | ... | 0 |
766 | 0.400 | 0.400 | 0.350 | 0.025 | 0.375 | 270000 | 10.625 | -1.050 | 11.675 | ... | ... | 576 |
14 | 0.375 | 0.375 | 0.325 | 0.025 | 0.350 | 270500 | 11.100 | -1.050 | 12.150 | ... | ... | 2 |
152 | ... | ... | 0.300 | 0 | 0.300 | 271000 | 11.550 | -1.075 | 12.625 | ... | ... | 40 |
16 | 0.300 | 0.300 | 0.275 | 0 | 0.275 | 271500 | 12.025 | -1.075 | 13.100 | ... | ... | 0 |
409 | 0.300 | 0.275 | 0.250 | 0 | 0.250 | 272000 | 12.500 | -1.075 | 13.575 | ... | ... | 97 |
62 | 0.275 | 0.275 | 0.225 | 0 | 0.225 | 272500 | 12.975 | -1.075 | 14.050 | ... | ... | 0 |
90 | ... | ... | 0.225 | 0 | 0.225 | 273000 | 13.475 | -1.075 | 14.550 | ... | ... | 0 |
8 | ... | ... | 0.200 | 0 | 0.200 | 273500 | 13.950 | -1.075 | 15.025 | ... | ... | 0 |
146 | 0.200 | 0.200 | 0.175 | 0 | 0.175 | 274000 | 14.425 | -1.075 | 15.500 | ... | ... | 123 |
13 | ... | ... | 0.175 | 0 | 0.175 | 274500 | 14.925 | -1.075 | 16 | ... | ... | 0 |
306 | ... | ... | 0.150 | 0 | 0.150 | 275000 | 15.400 | -1.075 | 16.475 | ... | ... | 5 |
20 | ... | ... | 0.150 | 0 | 0.150 | 275500 | 15.900 | -1.075 | 16.975 | ... | ... | 0 |
217 | ... | ... | 0.150 | -0.025 | 0.125 | 276000 | 16.375 | -1.100 | 17.475 | 17.600 | 17.600 | 199 |
39 | ... | ... | 0.125 | 0 | 0.125 | 276500 | 16.875 | -1.075 | 17.950 | ... | ... | 0 |
63 | ... | ... | 0.125 | 0 | 0.125 | 277000 | 17.375 | -1.075 | 18.450 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 277500 | 17.850 | -1.100 | 18.950 | ... | ... | 1 |
152 | 0.125 | 0.125 | 0.100 | 0 | 0.100 | 278000 | 18.350 | -1.075 | 19.425 | ... | ... | 91 |
48 | ... | ... | 0.100 | 0 | 0.100 | 279000 | 19.350 | -1.075 | 20.425 | ... | ... | 0 |
319 | ... | ... | 0.100 | -0.025 | 0.075 | 280000 | 20.325 | -1.100 | 21.425 | ... | ... | 129 |
25 | ... | ... | 0.075 | 0 | 0.075 | 281000 | 21.325 | -1.075 | 22.400 | ... | ... | 3 |
218 | ... | ... | 0.075 | 0 | 0.075 | 282000 | 22.325 | -1.075 | 23.400 | ... | ... | 34 |
43 | ... | ... | 0.075 | -0.025 | 0.050 | 283000 | 23.300 | -1.100 | 24.400 | ... | ... | 0 |
128 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 24.300 | -1.100 | 25.400 | ... | ... | 2 |
32 | ... | ... | 0.050 | 0 | 0.050 | 285000 | 25.300 | -1.075 | 26.375 | ... | ... | 2 |
141 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 26.300 | -1.075 | 27.375 | ... | ... | 8 |
23 | ... | ... | 0.050 | 0 | 0.050 | 287000 | 27.300 | -1.075 | 28.375 | ... | ... | 0 |
160 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 28.300 | -1.075 | 29.375 | ... | ... | 5 |
32 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 29.300 | -1.075 | 30.375 | ... | ... | 0 |
350 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 30.300 | -1.075 | 31.375 | ... | ... | 0 |
26 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 31.300 | -1.075 | 32.375 | ... | ... | 0 |
145 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 32.300 | -1.075 | 33.375 | ... | ... | 3 |
18 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 33.300 | -1.075 | 34.375 | ... | ... | 0 |
92 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 34.300 | -1.075 | 35.375 | ... | ... | 0 |
52 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 35.300 | -1.075 | 36.375 | ... | ... | 0 |
126 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 36.300 | -1.075 | 37.375 | ... | ... | 6 |
6 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 37.300 | -1.075 | 38.375 | ... | ... | 0 |
89 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 38.300 | -1.075 | 39.375 | ... | ... | 0 |
19 | ... | ... | 0.025 | -0.012 | 0.013 | 299000 | 39.300 | -1.075 | 40.375 | ... | ... | 0 |
326 | ... | ... | 0.025 | -0.012 | 0.013 | 300000 | 40.300 | -1.075 | 41.375 | ... | ... | 1 |
8 | ... | ... | 0.025 | -0.012 | 0.013 | 301000 | 41.300 | -1.075 | 42.375 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 42.300 | -1.075 | 43.375 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 43.300 | -1.075 | 44.375 | ... | ... | 0 |
106 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 44.300 | -1.075 | 45.375 | ... | ... | 0 |
56 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 45.300 | -1.075 | 46.375 | ... | ... | 0 |
88 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 46.300 | -1.075 | 47.375 | ... | ... | 0 |
16 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 47.300 | -1.075 | 48.375 | ... | ... | 0 |
76 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 48.300 | -1.075 | 49.375 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 49.300 | -1.075 | 50.375 | ... | ... | 0 |
93 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 50.300 | -1.075 | 51.375 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 51.300 | -1.075 | 52.375 | ... | ... | 0 |
43 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 52.300 | -1.075 | 53.375 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 53.300 | -1.075 | 54.375 | ... | ... | 0 |
22 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 54.300 | -1.075 | 55.375 | ... | ... | 0 |
9 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 55.300 | -1.075 | 56.375 | ... | ... | 0 |
26 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 56.300 | -1.075 | 57.375 | ... | ... | 0 |
14 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 57.300 | -1.075 | 58.375 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 58.300 | -1.075 | 59.375 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 59.300 | -1.075 | 60.375 | ... | ... | 0 |
67 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 60.300 | -1.075 | 61.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 61.300 | -1.075 | 62.375 | ... | ... | 0 |
26 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 62.300 | -1.075 | 63.375 | ... | ... | 0 |
11 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 63.300 | -1.075 | 64.375 | ... | ... | 0 |
24 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 64.300 | -1.075 | 65.375 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 65.300 | -1.075 | 66.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 66.300 | -1.075 | 67.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 67.300 | -1.075 | 68.375 | ... | ... | 0 |
11 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 68.300 | -1.075 | 69.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 69.300 | -1.075 | 70.375 | ... | ... | 0 |
32 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 70.300 | -1.075 | 71.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 71.300 | -1.075 | 72.375 | ... | ... | 0 |
27 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 72.300 | -1.075 | 73.375 | ... | ... | 0 |
9 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 74.300 | -1.075 | 75.375 | ... | ... | 5 |
15 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 76.300 | -1.075 | 77.375 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 78.300 | -1.075 | 79.375 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 80.300 | -1.075 | 81.375 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 82.300 | -1.075 | 83.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 84.300 | -1.075 | 85.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 86.300 | -1.075 | 87.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 88.300 | -1.075 | 89.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 90.300 | -1.075 | 91.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 92.300 | -1.075 | 93.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 94.300 | -1.075 | 95.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 96.300 | -1.075 | 97.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 98.300 | -1.075 | 99.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 100.300 | -1.075 | 101.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 102.300 | -1.075 | 103.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 104.300 | -1.075 | 105.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 106.300 | -1.075 | 107.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 108.300 | -1.075 | 109.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 110.300 | -1.075 | 111.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 112.300 | -1.075 | 113.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 114.300 | -1.075 | 115.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 116.300 | -1.075 | 117.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 118.300 | -1.075 | 119.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 120.300 | -1.075 | 121.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 122.300 | -1.075 | 123.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 124.300 | -1.075 | 125.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 126.300 | -1.075 | 127.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 128.300 | -1.075 | 129.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 130.300 | -1.075 | 131.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 132.300 | -1.075 | 133.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 134.300 | -1.075 | 135.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 136.300 | -1.075 | 137.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 138.300 | -1.075 | 139.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 140.300 | -1.075 | 141.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 142.300 | -1.075 | 143.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 144.300 | -1.075 | 145.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 146.300 | -1.075 | 147.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 148.300 | -1.075 | 149.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 150.300 | -1.075 | 151.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 152.300 | -1.075 | 153.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 154.300 | -1.075 | 155.375 | ... | ... | 0 |
108 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 156.300 | -1.075 | 157.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 158.300 | -1.075 | 159.375 | ... | ... | 0 |
57 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 160.300 | -1.075 | 161.375 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 162.300 | -1.075 | 163.375 | ... | ... | 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.