Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 186.175 | -1.725 | 184.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 184.175 | -1.725 | 182.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 182.175 | -1.725 | 180.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 180.175 | -1.725 | 178.450 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178.175 | -1.725 | 176.450 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176.175 | -1.725 | 174.450 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174.175 | -1.725 | 172.450 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172.175 | -1.725 | 170.450 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170.175 | -1.725 | 168.450 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168.175 | -1.725 | 166.450 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166.175 | -1.725 | 164.450 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164.175 | -1.725 | 162.450 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162.175 | -1.725 | 160.450 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160.175 | -1.725 | 158.450 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158.175 | -1.725 | 156.450 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156.175 | -1.725 | 154.450 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154.175 | -1.725 | 152.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.175 | -1.725 | 150.450 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.175 | -1.725 | 148.450 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.175 | -1.725 | 146.450 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.175 | -1.725 | 144.450 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.175 | -1.725 | 142.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.175 | -1.725 | 140.450 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.175 | -1.725 | 138.450 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.175 | -1.725 | 136.450 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.175 | -1.725 | 134.450 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.175 | -1.725 | 132.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 132.175 | -1.725 | 130.450 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 130.175 | -1.725 | 128.450 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 128.175 | -1.725 | 126.450 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 126.175 | -1.725 | 124.450 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 124.175 | -1.725 | 122.450 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 12 |
0 | ... | ... | 122.175 | -1.725 | 120.450 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 120.175 | -1.725 | 118.450 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 118.175 | -1.725 | 116.450 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 116.175 | -1.725 | 114.450 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 114.175 | -1.725 | 112.450 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 11 |
0 | ... | ... | 112.175 | -1.725 | 110.450 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 110.175 | -1.725 | 108.450 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 108.175 | -1.725 | 106.450 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 5 |
0 | ... | ... | 106.175 | -1.725 | 104.450 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 4 |
0 | ... | ... | 104.175 | -1.725 | 102.450 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 30 |
0 | ... | ... | 102.175 | -1.725 | 100.450 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 23 |
0 | ... | ... | 100.175 | -1.725 | 98.450 | 204000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 98.175 | -1.725 | 96.450 | 206000 | 0.050 | 0 | 0.050 | ... | ... | 16 |
0 | ... | ... | 96.175 | -1.725 | 94.450 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 36 |
0 | ... | ... | 95.175 | -1.725 | 93.450 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 94.175 | -1.725 | 92.450 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 24 |
0 | ... | ... | 93.175 | -1.725 | 91.450 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 92.175 | -1.725 | 90.450 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 91.175 | -1.725 | 89.450 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 90.175 | -1.725 | 88.450 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 16 |
0 | ... | ... | 89.175 | -1.725 | 87.450 | 215000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 88.175 | -1.725 | 86.450 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 21 |
0 | ... | ... | 87.175 | -1.725 | 85.450 | 217000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 86.175 | -1.725 | 84.450 | 218000 | 0.075 | 0 | 0.075 | ... | ... | 18 |
0 | ... | ... | 85.175 | -1.725 | 83.450 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 84.175 | -1.725 | 82.450 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 493 |
0 | ... | ... | 83.175 | -1.725 | 81.450 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 4 |
0 | ... | ... | 82.175 | -1.725 | 80.450 | 222000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 120 |
0 | ... | ... | 81.175 | -1.725 | 79.450 | 223000 | 0.100 | 0 | 0.100 | ... | ... | 2 |
0 | ... | ... | 80.175 | -1.725 | 78.450 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 86 |
0 | ... | ... | 79.175 | -1.725 | 77.450 | 225000 | 0.100 | 0 | 0.100 | ... | ... | 11 |
0 | ... | ... | 78.175 | -1.725 | 76.450 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 125 |
0 | ... | ... | 77.175 | -1.725 | 75.450 | 227000 | 0.125 | 0.025 | 0.100 | ... | ... | 5 |
0 | ... | ... | 76.175 | -1.725 | 74.450 | 228000 | 0.125 | 0 | 0.125 | ... | ... | 32 |
0 | ... | ... | 75.175 | -1.725 | 73.450 | 229000 | 0.125 | 0 | 0.125 | ... | ... | 3 |
0 | ... | ... | 74.175 | -1.725 | 72.450 | 230000 | 0.150 | 0.025 | 0.125 | ... | ... | 357 |
0 | ... | ... | 73.175 | -1.725 | 71.450 | 231000 | 0.150 | 0.025 | 0.125 | ... | ... | 19 |
0 | ... | ... | 72.175 | -1.725 | 70.450 | 232000 | 0.150 | 0 | 0.150 | ... | ... | 51 |
0 | ... | ... | 71.175 | -1.725 | 69.450 | 233000 | 0.175 | 0.025 | 0.150 | ... | ... | 25 |
0 | ... | ... | 70.175 | -1.725 | 68.450 | 234000 | 0.175 | 0.025 | 0.150 | ... | ... | 160 |
0 | ... | ... | 69.175 | -1.700 | 67.475 | 235000 | 0.175 | 0 | 0.175 | ... | ... | 30 |
0 | ... | ... | 68.175 | -1.700 | 66.475 | 236000 | 0.200 | 0.025 | 0.175 | ... | ... | 144 |
0 | ... | ... | 67.175 | -1.700 | 65.475 | 237000 | 0.200 | 0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 66.200 | -1.725 | 64.475 | 238000 | 0.225 | 0.025 | 0.200 | 0.200 | 0.200 | 122 |
0 | ... | ... | 65.200 | -1.700 | 63.500 | 239000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
3 | ... | ... | 64.200 | -1.700 | 62.500 | 240000 | 0.250 | 0.025 | 0.225 | 0.225 | 0.225 | 400 |
0 | ... | ... | 63.200 | -1.700 | 61.500 | 241000 | 0.250 | 0.025 | 0.225 | ... | ... | 8 |
0 | ... | ... | 62.225 | -1.700 | 60.525 | 242000 | 0.275 | 0.050 | 0.225 | ... | ... | 184 |
0 | ... | ... | 61.225 | -1.700 | 59.525 | 243000 | 0.275 | 0.025 | 0.250 | ... | ... | 117 |
3 | ... | ... | 60.250 | -1.700 | 58.550 | 244000 | 0.300 | 0.050 | 0.250 | ... | ... | 396 |
3 | ... | ... | 59.250 | -1.700 | 57.550 | 245000 | 0.325 | 0.050 | 0.275 | ... | ... | 50 |
0 | ... | ... | 58.250 | -1.675 | 56.575 | 246000 | 0.325 | 0.025 | 0.300 | ... | ... | 382 |
0 | ... | ... | 57.275 | -1.675 | 55.600 | 247000 | 0.350 | 0.050 | 0.300 | ... | ... | 0 |
14 | ... | ... | 56.300 | -1.700 | 54.600 | 248000 | 0.375 | 0.050 | 0.325 | ... | ... | 317 |
0 | ... | ... | 55.300 | -1.675 | 53.625 | 249000 | 0.400 | 0.075 | 0.325 | ... | ... | 15 |
174 | ... | ... | 54.325 | -1.675 | 52.650 | 250000 | 0.400 | 0.050 | 0.350 | ... | ... | 1356 |
0 | ... | ... | 53.325 | -1.650 | 51.675 | 251000 | 0.425 | 0.050 | 0.375 | ... | ... | 29 |
14 | ... | ... | 52.350 | -1.650 | 50.700 | 252000 | 0.450 | 0.050 | 0.400 | ... | ... | 474 |
0 | ... | ... | 51.375 | -1.650 | 49.725 | 253000 | 0.475 | 0.075 | 0.400 | ... | ... | 14 |
22 | ... | ... | 50.400 | -1.650 | 48.750 | 254000 | 0.500 | 0.075 | 0.425 | ... | ... | 380 |
8 | ... | ... | 49.425 | -1.650 | 47.775 | 255000 | 0.525 | 0.075 | 0.450 | ... | ... | 91 |
74 | ... | ... | 48.450 | -1.650 | 46.800 | 256000 | 0.575 | 0.100 | 0.475 | ... | ... | 410 |
0 | ... | ... | 47.475 | -1.650 | 45.825 | 257000 | 0.600 | 0.100 | 0.500 | ... | ... | 42 |
30 | 50 | 50 | 46.500 | -1.625 | 44.875 | 258000 | 0.625 | 0.100 | 0.525 | ... | ... | 476 |
0 | ... | ... | 45.525 | -1.625 | 43.900 | 259000 | 0.650 | 0.100 | 0.550 | ... | ... | 9 |
221 | ... | ... | 44.550 | -1.600 | 42.950 | 260000 | 0.700 | 0.125 | 0.575 | ... | ... | 829 |
0 | ... | ... | 43.575 | -1.600 | 41.975 | 261000 | 0.725 | 0.100 | 0.625 | ... | ... | 45 |
76 | ... | ... | 42.625 | -1.600 | 41.025 | 262000 | 0.775 | 0.125 | 0.650 | ... | ... | 606 |
0 | ... | ... | 41.650 | -1.600 | 40.050 | 263000 | 0.800 | 0.125 | 0.675 | ... | ... | 161 |
73 | ... | ... | 40.700 | -1.600 | 39.100 | 264000 | 0.850 | 0.125 | 0.725 | 0.800 | 0.800 | 565 |
1 | ... | ... | 39.725 | -1.575 | 38.150 | 265000 | 0.900 | 0.150 | 0.750 | ... | ... | 476 |
104 | ... | ... | 38.775 | -1.575 | 37.200 | 266000 | 0.950 | 0.150 | 0.800 | ... | ... | 652 |
0 | ... | ... | 37.825 | -1.575 | 36.250 | 267000 | 1 | 0.150 | 0.850 | ... | ... | 113 |
211 | ... | ... | 36.875 | -1.550 | 35.325 | 268000 | 1.050 | 0.150 | 0.900 | ... | ... | 572 |
0 | ... | ... | 35.925 | -1.550 | 34.375 | 269000 | 1.100 | 0.150 | 0.950 | ... | ... | 19 |
598 | 37.050 | 37.050 | 34.975 | -1.550 | 33.425 | 270000 | 1.150 | 0.150 | 1 | 0.900 | 0.900 | 2006 |
0 | ... | ... | 34.050 | -1.550 | 32.500 | 271000 | 1.225 | 0.175 | 1.050 | ... | ... | 40 |
124 | ... | ... | 33.100 | -1.525 | 31.575 | 272000 | 1.300 | 0.200 | 1.100 | ... | ... | 959 |
0 | ... | ... | 32.175 | -1.525 | 30.650 | 273000 | 1.375 | 0.200 | 1.175 | ... | ... | 32 |
181 | ... | ... | 31.250 | -1.500 | 29.750 | 274000 | 1.450 | 0.200 | 1.250 | ... | ... | 803 |
5 | ... | ... | 30.325 | -1.500 | 28.825 | 275000 | 1.525 | 0.200 | 1.325 | 1.225 | 1.075 | 250 |
233 | ... | ... | 29.425 | -1.500 | 27.925 | 276000 | 1.625 | 0.225 | 1.400 | ... | ... | 824 |
0 | ... | ... | 28.500 | -1.475 | 27.025 | 277000 | 1.725 | 0.250 | 1.475 | ... | ... | 43 |
151 | ... | ... | 27.600 | -1.450 | 26.150 | 278000 | 1.850 | 0.275 | 1.575 | ... | ... | 755 |
0 | ... | ... | 26.700 | -1.425 | 25.275 | 279000 | 1.950 | 0.275 | 1.675 | ... | ... | 54 |
946 | ... | ... | 25.825 | -1.425 | 24.400 | 280000 | 2.075 | 0.275 | 1.800 | 2.100 | 1.500 | 1618 |
8 | ... | ... | 24.950 | -1.425 | 23.525 | 281000 | 2.225 | 0.325 | 1.900 | ... | ... | 49 |
0 | ... | ... | 24.500 | -1.400 | 23.100 | 281500 | 2.275 | 0.300 | 1.975 | ... | ... | 2 |
292 | ... | ... | 24.075 | -1.400 | 22.675 | 282000 | 2.350 | 0.300 | 2.050 | 2.350 | 1.725 | 487 |
3 | ... | ... | 23.650 | -1.400 | 22.250 | 282500 | 2.425 | 0.325 | 2.100 | ... | ... | 9 |
15 | ... | ... | 23.225 | -1.375 | 21.850 | 283000 | 2.500 | 0.325 | 2.175 | 2.500 | 1.925 | 102 |
0 | ... | ... | 22.800 | -1.375 | 21.425 | 283500 | 2.600 | 0.350 | 2.250 | ... | ... | 0 |
336 | ... | ... | 22.375 | -1.375 | 21 | 284000 | 2.675 | 0.350 | 2.325 | 2.675 | 1.925 | 556 |
0 | ... | ... | 21.950 | -1.350 | 20.600 | 284500 | 2.750 | 0.350 | 2.400 | ... | ... | 0 |
26 | ... | ... | 21.550 | -1.350 | 20.200 | 285000 | 2.850 | 0.375 | 2.475 | 2.800 | 2.325 | 403 |
0 | ... | ... | 21.125 | -1.350 | 19.775 | 285500 | 2.925 | 0.350 | 2.575 | ... | ... | 15 |
379 | ... | ... | 20.725 | -1.350 | 19.375 | 286000 | 3.025 | 0.375 | 2.650 | 2.300 | 2.300 | 479 |
0 | ... | ... | 20.300 | -1.325 | 18.975 | 286500 | 3.125 | 0.400 | 2.725 | ... | ... | 0 |
11 | ... | ... | 19.875 | -1.300 | 18.575 | 287000 | 3.200 | 0.375 | 2.825 | ... | ... | 149 |
0 | ... | ... | 19.475 | -1.300 | 18.175 | 287500 | 3.300 | 0.400 | 2.900 | ... | ... | 2 |
333 | 20.525 | 19.500 | 19.050 | -1.275 | 17.775 | 288000 | 3.400 | 0.425 | 2.975 | 2.750 | 2.750 | 677 |
0 | ... | ... | 18.650 | -1.275 | 17.375 | 288500 | 3.500 | 0.425 | 3.075 | ... | ... | 1 |
15 | ... | ... | 18.225 | -1.250 | 16.975 | 289000 | 3.625 | 0.475 | 3.150 | ... | ... | 271 |
0 | ... | ... | 17.825 | -1.225 | 16.600 | 289500 | 3.725 | 0.475 | 3.250 | ... | ... | 2 |
1825 | 16.975 | 15.925 | 17.425 | -1.200 | 16.225 | 290000 | 3.850 | 0.500 | 3.350 | 3.950 | 2.750 | 1379 |
0 | ... | ... | 17.050 | -1.200 | 15.850 | 290500 | 3.975 | 0.500 | 3.475 | ... | ... | 10 |
2 | ... | ... | 16.700 | -1.225 | 15.475 | 291000 | 4.100 | 0.500 | 3.600 | ... | ... | 129 |
3 | ... | ... | 16.325 | -1.200 | 15.125 | 291500 | 4.225 | 0.500 | 3.725 | ... | ... | 8 |
341 | ... | ... | 15.925 | -1.175 | 14.750 | 292000 | 4.375 | 0.550 | 3.825 | 3.475 | 3.475 | 517 |
3 | ... | ... | 15.575 | -1.175 | 14.400 | 292500 | 4.525 | 0.550 | 3.975 | ... | ... | 0 |
47 | ... | ... | 15.200 | -1.150 | 14.050 | 293000 | 4.675 | 0.575 | 4.100 | 4.425 | 4.425 | 159 |
0 | ... | ... | 14.825 | -1.100 | 13.725 | 293500 | 4.825 | 0.600 | 4.225 | ... | ... | 5 |
151 | ... | ... | 14.450 | -1.075 | 13.375 | 294000 | 4.975 | 0.625 | 4.350 | 4.800 | 4.800 | 744 |
0 | ... | ... | 14.100 | -1.075 | 13.025 | 294500 | 5.125 | 0.650 | 4.475 | ... | ... | 8 |
218 | ... | ... | 13.750 | -1.050 | 12.700 | 295000 | 5.300 | 0.675 | 4.625 | 5.050 | 3.750 | 443 |
0 | ... | ... | 13.400 | -1.050 | 12.350 | 295500 | 5.450 | 0.675 | 4.775 | ... | ... | 8 |
254 | ... | ... | 13.050 | -1.025 | 12.025 | 296000 | 5.625 | 0.675 | 4.950 | 5.400 | 4.325 | 686 |
1 | 12.200 | 12.200 | 12.725 | -1.025 | 11.700 | 296500 | 5.800 | 0.700 | 5.100 | ... | ... | 9 |
125 | 12.100 | 11.875 | 12.400 | -1.025 | 11.375 | 297000 | 5.975 | 0.700 | 5.275 | ... | ... | 204 |
5 | ... | ... | 12.050 | -0.975 | 11.075 | 297500 | 6.150 | 0.725 | 5.425 | ... | ... | 2 |
143 | 11.300 | 11.300 | 11.725 | -0.975 | 10.750 | 298000 | 6.350 | 0.750 | 5.600 | 6.200 | 4.700 | 381 |
1 | ... | ... | 11.400 | -0.950 | 10.450 | 298500 | 6.525 | 0.750 | 5.775 | ... | ... | 11 |
75 | ... | ... | 11.100 | -0.950 | 10.150 | 299000 | 6.725 | 0.775 | 5.950 | 5.525 | 5.525 | 180 |
2 | ... | ... | 10.775 | -0.925 | 9.850 | 299500 | 6.925 | 0.800 | 6.125 | ... | ... | 1 |
1284 | ... | ... | 10.475 | -0.900 | 9.575 | 300000 | 7.125 | 0.800 | 6.325 | 7.050 | 5.125 | 1476 |
29 | 10.075 | 10.075 | 10.175 | -0.900 | 9.275 | 300500 | 7.350 | 0.825 | 6.525 | ... | ... | 65 |
64 | ... | ... | 9.875 | -0.875 | 9 | 301000 | 7.575 | 0.850 | 6.725 | 6.100 | 5.925 | 78 |
14 | ... | ... | 9.575 | -0.850 | 8.725 | 301500 | 7.800 | 0.875 | 6.925 | ... | ... | 14 |
307 | 10.500 | 8.400 | 9.300 | -0.825 | 8.475 | 302000 | 8.025 | 0.900 | 7.125 | 8.200 | 8.200 | 425 |
9 | 8.900 | 8.900 | 9.025 | -0.825 | 8.200 | 302500 | 8.250 | 0.900 | 7.350 | ... | ... | 11 |
138 | 10.700 | 8 | 8.725 | -0.775 | 7.950 | 303000 | 8.500 | 0.925 | 7.575 | 8.725 | 6.900 | 63 |
15 | 8.300 | 8.050 | 8.475 | -0.775 | 7.700 | 303500 | 8.725 | 0.925 | 7.800 | ... | ... | 11 |
232 | 9.100 | 7.900 | 8.200 | -0.750 | 7.450 | 304000 | 8.975 | 0.950 | 8.025 | 8.200 | 7.350 | 240 |
8 | 8.900 | 8.900 | 7.925 | -0.725 | 7.200 | 304500 | 9.225 | 0.975 | 8.250 | ... | ... | 4 |
683 | 8.650 | 8.050 | 7.675 | -0.725 | 6.950 | 305000 | 9.500 | 1 | 8.500 | 9.100 | 7.050 | 265 |
6 | ... | ... | 7.425 | -0.700 | 6.725 | 305500 | 9.750 | 1 | 8.750 | ... | ... | 4 |
390 | 8 | 6.400 | 7.175 | -0.675 | 6.500 | 306000 | 10.025 | 1.025 | 9 | 9.900 | 9.900 | 326 |
3 | 8 | 6.900 | 6.925 | -0.650 | 6.275 | 306500 | 10.300 | 1.050 | 9.250 | 8.300 | 8.250 | 2 |
168 | 8.500 | 6.875 | 6.700 | -0.650 | 6.050 | 307000 | 10.575 | 1.075 | 9.500 | ... | ... | 19 |
76 | 8.100 | 7.800 | 6.475 | -0.625 | 5.850 | 307500 | 10.875 | 1.100 | 9.775 | 8.650 | 8.250 | 19 |
224 | 7.475 | 6.125 | 6.225 | -0.575 | 5.650 | 308000 | 11.150 | 1.125 | 10.025 | 9.250 | 8.250 | 222 |
7 | ... | ... | 6.025 | -0.575 | 5.450 | 308500 | 11.450 | 1.150 | 10.300 | ... | ... | 1 |
258 | 7.475 | 5.175 | 5.800 | -0.550 | 5.250 | 309000 | 11.750 | 1.150 | 10.600 | 9.825 | 9.825 | 86 |
11 | 5.050 | 5.050 | 5.575 | -0.525 | 5.050 | 309500 | 12.050 | 1.175 | 10.875 | ... | ... | 2 |
2278 | 6.950 | 4.800 | 5.375 | -0.500 | 4.875 | 310000 | 12.375 | 1.200 | 11.175 | 12 | 9.725 | 615 |
36 | ... | ... | 5.175 | -0.475 | 4.700 | 310500 | 12.700 | 1.250 | 11.450 | ... | ... | 36 |
70 | ... | ... | 4.975 | -0.450 | 4.525 | 311000 | 13.025 | 1.275 | 11.750 | ... | ... | 79 |
0 | ... | ... | 4.800 | -0.450 | 4.350 | 311500 | 13.350 | 1.275 | 12.075 | ... | ... | 5 |
465 | 6.025 | 5 | 4.600 | -0.425 | 4.175 | 312000 | 13.675 | 1.300 | 12.375 | ... | ... | 23 |
0 | ... | ... | 4.425 | -0.400 | 4.025 | 312500 | 14 | 1.300 | 12.700 | ... | ... | 3 |
185 | 4.875 | 4.875 | 4.250 | -0.375 | 3.875 | 313000 | 14.350 | 1.325 | 13.025 | ... | ... | 64 |
0 | ... | ... | 4.100 | -0.375 | 3.725 | 313500 | 14.700 | 1.350 | 13.350 | ... | ... | 0 |
578 | 4.175 | 3.450 | 3.925 | -0.350 | 3.575 | 314000 | 15.050 | 1.350 | 13.700 | ... | ... | 4 |
45 | 3.750 | 3.750 | 3.775 | -0.350 | 3.425 | 314500 | 15.400 | 1.375 | 14.025 | ... | ... | 7 |
332 | 3.350 | 3.350 | 3.625 | -0.325 | 3.300 | 315000 | 15.775 | 1.400 | 14.375 | ... | ... | 9 |
12 | ... | ... | 3.475 | -0.300 | 3.175 | 315500 | 16.125 | 1.400 | 14.725 | ... | ... | 0 |
254 | ... | ... | 3.325 | -0.275 | 3.050 | 316000 | 16.500 | 1.425 | 15.075 | ... | ... | 3 |
16 | ... | ... | 3.200 | -0.275 | 2.925 | 316500 | 16.875 | 1.425 | 15.450 | ... | ... | 0 |
151 | ... | ... | 3.075 | -0.275 | 2.800 | 317000 | 17.250 | 1.425 | 15.825 | ... | ... | 1 |
0 | ... | ... | 2.950 | -0.275 | 2.675 | 317500 | 17.650 | 1.450 | 16.200 | ... | ... | 0 |
288 | 3.750 | 3.125 | 2.825 | -0.250 | 2.575 | 318000 | 18.025 | 1.450 | 16.575 | ... | ... | 9 |
9 | 2.700 | 2.700 | 2.725 | -0.250 | 2.475 | 318500 | 18.425 | 1.475 | 16.950 | ... | ... | 0 |
77 | ... | ... | 2.600 | -0.225 | 2.375 | 319000 | 18.825 | 1.500 | 17.325 | ... | ... | 5 |
3 | ... | ... | 2.500 | -0.225 | 2.275 | 319500 | 19.225 | 1.500 | 17.725 | ... | ... | 5 |
895 | 3.200 | 2.225 | 2.400 | -0.225 | 2.175 | 320000 | 19.625 | 1.500 | 18.125 | ... | ... | 10 |
0 | ... | ... | 2.300 | -0.200 | 2.100 | 320500 | 20.025 | 1.500 | 18.525 | ... | ... | 4 |
50 | ... | ... | 2.200 | -0.200 | 2 | 321000 | 20.450 | 1.525 | 18.925 | ... | ... | 6 |
4 | 1.825 | 1.825 | 2.125 | -0.200 | 1.925 | 321500 | 20.850 | 1.525 | 19.325 | ... | ... | 0 |
110 | ... | ... | 2.025 | -0.175 | 1.850 | 322000 | 21.275 | 1.525 | 19.750 | ... | ... | 7 |
2 | ... | ... | 1.950 | -0.200 | 1.750 | 322500 | 21.700 | 1.550 | 20.150 | ... | ... | 2 |
40 | ... | ... | 1.875 | -0.175 | 1.700 | 323000 | 22.125 | 1.550 | 20.575 | ... | ... | 5 |
1 | ... | ... | 1.800 | -0.175 | 1.625 | 323500 | 22.550 | 1.550 | 21 | ... | ... | 0 |
207 | ... | ... | 1.725 | -0.175 | 1.550 | 324000 | 22.975 | 1.550 | 21.425 | ... | ... | 15 |
17 | ... | ... | 1.650 | -0.175 | 1.475 | 324500 | 23.400 | 1.550 | 21.850 | ... | ... | 0 |
90 | ... | ... | 1.575 | -0.150 | 1.425 | 325000 | 23.850 | 1.575 | 22.275 | ... | ... | 0 |
1 | ... | ... | 1.525 | -0.150 | 1.375 | 325500 | 24.275 | 1.550 | 22.725 | ... | ... | 0 |
88 | ... | ... | 1.450 | -0.150 | 1.300 | 326000 | 24.725 | 1.575 | 23.150 | ... | ... | 0 |
0 | ... | ... | 1.400 | -0.150 | 1.250 | 326500 | 25.175 | 1.575 | 23.600 | ... | ... | 0 |
52 | ... | ... | 1.350 | -0.150 | 1.200 | 327000 | 25.625 | 1.600 | 24.025 | ... | ... | 5 |
3 | ... | ... | 1.300 | -0.150 | 1.150 | 327500 | 26.075 | 1.600 | 24.475 | ... | ... | 10 |
103 | ... | ... | 1.225 | -0.125 | 1.100 | 328000 | 26.525 | 1.600 | 24.925 | ... | ... | 5 |
0 | ... | ... | 1.175 | -0.100 | 1.075 | 328500 | 26.975 | 1.600 | 25.375 | ... | ... | 0 |
15 | ... | ... | 1.150 | -0.125 | 1.025 | 329000 | 27.425 | 1.600 | 25.825 | ... | ... | 2 |
542 | ... | ... | 1.050 | -0.100 | 0.950 | 330000 | 28.350 | 1.625 | 26.725 | ... | ... | 18 |
75 | ... | ... | 0.975 | -0.100 | 0.875 | 331000 | 29.275 | 1.625 | 27.650 | 25.850 | 25.850 | 22 |
217 | ... | ... | 0.900 | -0.100 | 0.800 | 332000 | 30.200 | 1.625 | 28.575 | ... | ... | 6 |
67 | ... | ... | 0.825 | -0.075 | 0.750 | 333000 | 31.125 | 1.625 | 29.500 | ... | ... | 0 |
35 | ... | ... | 0.750 | -0.075 | 0.675 | 334000 | 32.075 | 1.650 | 30.425 | ... | ... | 0 |
141 | ... | ... | 0.700 | -0.075 | 0.625 | 335000 | 33.025 | 1.650 | 31.375 | ... | ... | 5 |
35 | ... | ... | 0.650 | -0.050 | 0.600 | 336000 | 33.975 | 1.675 | 32.300 | ... | ... | 0 |
93 | ... | ... | 0.600 | -0.050 | 0.550 | 337000 | 34.925 | 1.675 | 33.250 | ... | ... | 0 |
23 | ... | ... | 0.550 | -0.050 | 0.500 | 338000 | 35.900 | 1.700 | 34.200 | ... | ... | 0 |
106 | ... | ... | 0.500 | -0.025 | 0.475 | 339000 | 36.850 | 1.675 | 35.175 | ... | ... | 8 |
163 | ... | ... | 0.475 | -0.050 | 0.425 | 340000 | 37.825 | 1.700 | 36.125 | ... | ... | 2 |
19 | ... | ... | 0.425 | -0.025 | 0.400 | 341000 | 38.800 | 1.700 | 37.100 | ... | ... | 0 |
23 | 0.425 | 0.425 | 0.400 | -0.025 | 0.375 | 342000 | 39.750 | 1.700 | 38.050 | ... | ... | 0 |
22 | ... | ... | 0.375 | -0.025 | 0.350 | 343000 | 40.725 | 1.700 | 39.025 | ... | ... | 0 |
7 | ... | ... | 0.350 | -0.025 | 0.325 | 344000 | 41.700 | 1.700 | 40 | ... | ... | 9 |
30 | ... | ... | 0.325 | -0.025 | 0.300 | 345000 | 42.675 | 1.700 | 40.975 | ... | ... | 0 |
16 | ... | ... | 0.300 | -0.025 | 0.275 | 346000 | 43.675 | 1.725 | 41.950 | ... | ... | 0 |
15 | ... | ... | 0.275 | -0.025 | 0.250 | 347000 | 44.650 | 1.700 | 42.950 | ... | ... | 3 |
16 | ... | ... | 0.250 | 0 | 0.250 | 348000 | 45.625 | 1.700 | 43.925 | ... | ... | 0 |
36 | ... | ... | 0.250 | -0.025 | 0.225 | 349000 | 46.625 | 1.725 | 44.900 | ... | ... | 0 |
13 | ... | ... | 0.225 | -0.025 | 0.200 | 350000 | 47.600 | 1.700 | 45.900 | ... | ... | 0 |
3 | ... | ... | 0.200 | 0 | 0.200 | 351000 | 48.600 | 1.725 | 46.875 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 352000 | 49.575 | 1.700 | 47.875 | ... | ... | 3 |
1 | ... | ... | 0.175 | 0 | 0.175 | 353000 | 50.575 | 1.725 | 48.850 | ... | ... | 0 |
23 | ... | ... | 0.175 | -0.025 | 0.150 | 354000 | 51.575 | 1.725 | 49.850 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 355000 | 52.575 | 1.725 | 50.850 | ... | ... | 0 |
3 | ... | ... | 0.150 | 0 | 0.150 | 356000 | 53.550 | 1.700 | 51.850 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 357000 | 54.550 | 1.725 | 52.825 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 55.550 | 1.725 | 53.825 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 359000 | 56.550 | 1.725 | 54.825 | ... | ... | 0 |
25 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 57.550 | 1.725 | 55.825 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 361000 | 58.550 | 1.725 | 56.825 | ... | ... | 0 |
7 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 59.550 | 1.725 | 57.825 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 363000 | 60.550 | 1.725 | 58.825 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 364000 | 61.550 | 1.725 | 59.825 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 365000 | 62.550 | 1.725 | 60.825 | ... | ... | 0 |
2 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 63.550 | 1.725 | 61.825 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 367000 | 64.550 | 1.725 | 62.825 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 65.550 | 1.725 | 63.825 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 369000 | 66.550 | 1.725 | 64.825 | ... | ... | 0 |
2 | ... | ... | 0.075 | -0.025 | 0.050 | 370000 | 67.550 | 1.725 | 65.825 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 371000 | 68.550 | 1.725 | 66.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 69.550 | 1.725 | 67.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 373000 | 70.550 | 1.725 | 68.825 | ... | ... | 0 |
6 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 71.550 | 1.725 | 69.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 72.550 | 1.725 | 70.825 | ... | ... | 0 |
1 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 73.550 | 1.725 | 71.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 377000 | 74.550 | 1.725 | 72.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 378000 | 75.550 | 1.725 | 73.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 379000 | 76.550 | 1.725 | 74.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 380000 | 77.550 | 1.725 | 75.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 381000 | 78.550 | 1.725 | 76.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 79.550 | 1.725 | 77.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 383000 | 80.550 | 1.725 | 78.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 81.550 | 1.725 | 79.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 385000 | 82.550 | 1.725 | 80.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 83.550 | 1.725 | 81.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 387000 | 84.550 | 1.725 | 82.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 85.550 | 1.725 | 83.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 389000 | 86.550 | 1.725 | 84.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 87.550 | 1.725 | 85.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 391000 | 88.550 | 1.725 | 86.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 89.550 | 1.725 | 87.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 91.550 | 1.725 | 89.825 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 396000 | 93.550 | 1.725 | 91.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 95.550 | 1.725 | 93.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 97.550 | 1.725 | 95.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 99.550 | 1.725 | 97.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0.013 | 460000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 462000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 464000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 466000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 468000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 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.