Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 226.675 | 3.575 | 230.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 224.675 | 3.575 | 228.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 222.675 | 3.575 | 226.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 220.675 | 3.575 | 224.250 | 144000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 218.675 | 3.575 | 222.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 216.675 | 3.575 | 220.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 214.675 | 3.575 | 218.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 212.675 | 3.575 | 216.250 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 210.675 | 3.575 | 214.250 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 208.675 | 3.575 | 212.250 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 206.675 | 3.575 | 210.250 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 204.675 | 3.575 | 208.250 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 202.675 | 3.575 | 206.250 | 162000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 200.675 | 3.575 | 204.250 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 198.675 | 3.575 | 202.250 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 196.675 | 3.575 | 200.250 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 194.675 | 3.575 | 198.250 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 192.675 | 3.575 | 196.250 | 172000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 190.675 | 3.575 | 194.250 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 188.675 | 3.575 | 192.250 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 186.675 | 3.575 | 190.250 | 178000 | 0.075 | 0 | 0.075 | ... | ... | 8 |
0 | ... | ... | 184.675 | 3.575 | 188.250 | 180000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 182.675 | 3.575 | 186.250 | 182000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 180.675 | 3.575 | 184.250 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 178.675 | 3.575 | 182.250 | 186000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 176.675 | 3.575 | 180.250 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 174.675 | 3.575 | 178.250 | 190000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 172.675 | 3.575 | 176.250 | 192000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 170.675 | 3.575 | 174.250 | 194000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 168.675 | 3.575 | 172.250 | 196000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 166.675 | 3.575 | 170.250 | 198000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 164.675 | 3.575 | 168.250 | 200000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 162.675 | 3.575 | 166.250 | 202000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 160.675 | 3.575 | 164.250 | 204000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 158.675 | 3.575 | 162.250 | 206000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 156.675 | 3.575 | 160.250 | 208000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 154.675 | 3.575 | 158.250 | 210000 | 0.200 | -0.025 | 0.225 | ... | ... | 6 |
0 | ... | ... | 152.675 | 3.575 | 156.250 | 212000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 150.675 | 3.575 | 154.250 | 214000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 148.675 | 3.575 | 152.250 | 216000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 146.675 | 3.575 | 150.250 | 218000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 144.675 | 3.575 | 148.250 | 220000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 142.675 | 3.575 | 146.250 | 222000 | 0.300 | 0 | 0.300 | ... | ... | 9 |
0 | ... | ... | 140.675 | 3.575 | 144.250 | 224000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 138.675 | 3.575 | 142.250 | 226000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 136.675 | 3.575 | 140.250 | 228000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 134.675 | 3.575 | 138.250 | 230000 | 0.375 | 0 | 0.375 | ... | ... | 0 |
0 | ... | ... | 132.675 | 3.575 | 136.250 | 232000 | 0.400 | 0 | 0.400 | ... | ... | 4 |
0 | ... | ... | 130.675 | 3.575 | 134.250 | 234000 | 0.425 | 0 | 0.425 | ... | ... | 0 |
0 | ... | ... | 128.675 | 3.575 | 132.250 | 236000 | 0.450 | 0 | 0.450 | ... | ... | 0 |
0 | ... | ... | 126.675 | 3.575 | 130.250 | 238000 | 0.475 | 0 | 0.475 | ... | ... | 0 |
0 | ... | ... | 124.675 | 3.575 | 128.250 | 240000 | 0.500 | 0 | 0.500 | ... | ... | 0 |
0 | ... | ... | 122.675 | 3.575 | 126.250 | 242000 | 0.525 | -0.025 | 0.550 | ... | ... | 0 |
0 | ... | ... | 120.675 | 3.575 | 124.250 | 244000 | 0.575 | 0 | 0.575 | ... | ... | 0 |
0 | ... | ... | 118.675 | 3.575 | 122.250 | 246000 | 0.600 | 0 | 0.600 | ... | ... | 0 |
0 | ... | ... | 116.675 | 3.575 | 120.250 | 248000 | 0.650 | 0 | 0.650 | ... | ... | 0 |
0 | ... | ... | 114.700 | 3.575 | 118.275 | 250000 | 0.675 | -0.025 | 0.700 | ... | ... | 7 |
0 | ... | ... | 112.725 | 3.550 | 116.275 | 252000 | 0.725 | -0.025 | 0.750 | ... | ... | 10 |
0 | ... | ... | 110.750 | 3.550 | 114.300 | 254000 | 0.775 | -0.025 | 0.800 | ... | ... | 0 |
0 | ... | ... | 108.775 | 3.550 | 112.325 | 256000 | 0.825 | -0.025 | 0.850 | ... | ... | 0 |
0 | ... | ... | 106.800 | 3.550 | 110.350 | 258000 | 0.875 | -0.025 | 0.900 | ... | ... | 0 |
0 | ... | ... | 104.850 | 3.550 | 108.400 | 260000 | 0.925 | -0.025 | 0.950 | ... | ... | 53 |
0 | ... | ... | 102.900 | 3.525 | 106.425 | 262000 | 0.975 | -0.050 | 1.025 | ... | ... | 1 |
0 | ... | ... | 100.950 | 3.525 | 104.475 | 264000 | 1.050 | -0.025 | 1.075 | ... | ... | 1 |
0 | ... | ... | 99 | 3.525 | 102.525 | 266000 | 1.100 | -0.050 | 1.150 | ... | ... | 6 |
0 | ... | ... | 97.075 | 3.525 | 100.600 | 268000 | 1.175 | -0.050 | 1.225 | ... | ... | 6 |
0 | ... | ... | 95.150 | 3.500 | 98.650 | 270000 | 1.250 | -0.075 | 1.325 | ... | ... | 37 |
2 | ... | ... | 93.225 | 3.500 | 96.725 | 272000 | 1.325 | -0.075 | 1.400 | ... | ... | 13 |
0 | ... | ... | 91.300 | 3.500 | 94.800 | 274000 | 1.425 | -0.075 | 1.500 | ... | ... | 15 |
0 | ... | ... | 89.400 | 3.475 | 92.875 | 276000 | 1.500 | -0.100 | 1.600 | ... | ... | 10 |
0 | ... | ... | 87.500 | 3.475 | 90.975 | 278000 | 1.600 | -0.100 | 1.700 | ... | ... | 3 |
3 | ... | ... | 85.600 | 3.475 | 89.075 | 280000 | 1.700 | -0.100 | 1.800 | ... | ... | 28 |
0 | ... | ... | 83.725 | 3.450 | 87.175 | 282000 | 1.800 | -0.125 | 1.925 | ... | ... | 61 |
5 | ... | ... | 81.850 | 3.450 | 85.300 | 284000 | 1.925 | -0.125 | 2.050 | ... | ... | 19 |
0 | ... | ... | 80 | 3.425 | 83.425 | 286000 | 2.050 | -0.125 | 2.175 | ... | ... | 83 |
0 | ... | ... | 78.150 | 3.400 | 81.550 | 288000 | 2.175 | -0.150 | 2.325 | ... | ... | 32 |
5 | ... | ... | 76.300 | 3.400 | 79.700 | 290000 | 2.325 | -0.150 | 2.475 | ... | ... | 94 |
0 | ... | ... | 74.475 | 3.375 | 77.850 | 292000 | 2.475 | -0.175 | 2.650 | ... | ... | 30 |
0 | ... | ... | 72.650 | 3.375 | 76.025 | 294000 | 2.625 | -0.175 | 2.800 | ... | ... | 57 |
0 | ... | ... | 70.850 | 3.350 | 74.200 | 296000 | 2.800 | -0.200 | 3 | ... | ... | 31 |
0 | ... | ... | 69.075 | 3.325 | 72.400 | 298000 | 2.975 | -0.225 | 3.200 | ... | ... | 35 |
3 | ... | ... | 67.275 | 3.325 | 70.600 | 300000 | 3.175 | -0.225 | 3.400 | ... | ... | 187 |
0 | ... | ... | 65.525 | 3.300 | 68.825 | 302000 | 3.100 | -0.275 | 3.375 | 3.100 | 3.100 | 51 |
5 | ... | ... | 63.775 | 3.275 | 67.050 | 304000 | 3.600 | -0.275 | 3.875 | ... | ... | 24 |
1 | ... | ... | 62.050 | 3.250 | 65.300 | 306000 | 3.825 | -0.300 | 4.125 | 4.150 | 4.100 | 222 |
2 | ... | ... | 60.350 | 3.225 | 63.575 | 308000 | 4.100 | -0.300 | 4.400 | 4.275 | 4.275 | 41 |
15 | ... | ... | 58.650 | 3.200 | 61.850 | 310000 | 4.350 | -0.350 | 4.700 | 4.750 | 4.475 | 69 |
52 | ... | ... | 56.975 | 3.175 | 60.150 | 312000 | 4.650 | -0.350 | 5 | ... | ... | 47 |
0 | ... | ... | 55.325 | 3.150 | 58.475 | 314000 | 4.950 | -0.375 | 5.325 | ... | ... | 67 |
0 | ... | ... | 53.675 | 3.150 | 56.825 | 316000 | 5.275 | -0.400 | 5.675 | ... | ... | 156 |
17 | ... | ... | 52.075 | 3.100 | 55.175 | 318000 | 5.600 | -0.425 | 6.025 | ... | ... | 44 |
42 | ... | ... | 50.475 | 3.075 | 53.550 | 320000 | 5.950 | -0.475 | 6.425 | ... | ... | 51 |
13 | ... | ... | 48.900 | 3.050 | 51.950 | 322000 | 6.325 | -0.500 | 6.825 | 6.725 | 6.725 | 56 |
4 | ... | ... | 47.350 | 3.025 | 50.375 | 324000 | 6.725 | -0.525 | 7.250 | ... | ... | 49 |
5 | ... | ... | 45.800 | 3 | 48.800 | 326000 | 6.525 | -0.625 | 7.150 | 6.525 | 6.525 | 26 |
2 | ... | ... | 44.300 | 2.950 | 47.250 | 328000 | 7.575 | -0.575 | 8.150 | ... | ... | 24 |
2 | ... | ... | 42.800 | 2.925 | 45.725 | 330000 | 8.025 | -0.600 | 8.625 | ... | ... | 83 |
0 | ... | ... | 41.325 | 2.900 | 44.225 | 332000 | 8.500 | -0.625 | 9.125 | ... | ... | 16 |
3 | ... | ... | 39.900 | 2.850 | 42.750 | 334000 | 9 | -0.650 | 9.650 | ... | ... | 82 |
14 | ... | ... | 38.475 | 2.825 | 41.300 | 336000 | 9.500 | -0.700 | 10.200 | ... | ... | 51 |
0 | ... | ... | 37.075 | 2.775 | 39.850 | 338000 | 10.050 | -0.725 | 10.775 | ... | ... | 113 |
17 | ... | ... | 35.700 | 2.750 | 38.450 | 340000 | 10.600 | -0.775 | 11.375 | ... | ... | 89 |
5 | ... | ... | 34.350 | 2.700 | 37.050 | 342000 | 11.175 | -0.825 | 12 | ... | ... | 207 |
5 | ... | ... | 33.025 | 2.650 | 35.675 | 344000 | 11.775 | -0.875 | 12.650 | ... | ... | 42 |
20 | ... | ... | 31.725 | 2.600 | 34.325 | 346000 | 12.400 | -0.925 | 13.325 | 13.475 | 13.475 | 138 |
21 | ... | ... | 30.450 | 2.575 | 33.025 | 348000 | 12.425 | -0.625 | 13.050 | 12.425 | 12.425 | 83 |
46 | ... | ... | 29.225 | 2.500 | 31.725 | 350000 | 13.750 | -1.025 | 14.775 | ... | ... | 123 |
3 | ... | ... | 28 | 2.450 | 30.450 | 352000 | 14.450 | -1.075 | 15.525 | ... | ... | 30 |
9 | ... | ... | 26.825 | 2.400 | 29.225 | 354000 | 15.175 | -1.125 | 16.300 | ... | ... | 17 |
7 | ... | ... | 25.675 | 2.325 | 28 | 356000 | 15.925 | -1.200 | 17.125 | ... | ... | 1 |
5 | ... | ... | 24.550 | 2.275 | 26.825 | 358000 | 16.725 | -1.250 | 17.975 | ... | ... | 32 |
97 | ... | ... | 23.450 | 2.225 | 25.675 | 360000 | 17.550 | -1.300 | 18.850 | 20 | 20 | 26 |
9 | ... | ... | 22.375 | 2.175 | 24.550 | 362000 | 18.400 | -1.350 | 19.750 | 20.100 | 20.100 | 3 |
32 | ... | ... | 21.350 | 2.100 | 23.450 | 364000 | 19.275 | -1.400 | 20.675 | 20.900 | 19.625 | 39 |
22 | ... | ... | 20.350 | 2.050 | 22.400 | 366000 | 20.175 | -1.475 | 21.650 | ... | ... | 0 |
4 | ... | ... | 19.375 | 2 | 21.375 | 368000 | 20.500 | -0.625 | 21.125 | 20.500 | 19.600 | 6 |
65 | ... | ... | 18.425 | 1.950 | 20.375 | 370000 | 20.600 | -1.500 | 22.100 | 20.700 | 20.600 | 5 |
8 | ... | ... | 17.525 | 1.900 | 19.425 | 372000 | 23.100 | -1.625 | 24.725 | ... | ... | 0 |
3 | ... | ... | 16.650 | 1.825 | 18.475 | 374000 | 24.150 | -1.675 | 25.825 | ... | ... | 0 |
18 | ... | ... | 15.800 | 1.800 | 17.600 | 376000 | 25.225 | -1.725 | 26.950 | ... | ... | 5 |
0 | ... | ... | 14.975 | 1.750 | 16.725 | 378000 | 26.325 | -1.775 | 28.100 | ... | ... | 0 |
167 | 16.450 | 16.400 | 15.900 | 0.550 | 16.450 | 380000 | 27.475 | -1.825 | 29.300 | ... | ... | 0 |
0 | ... | ... | 13.450 | 1.650 | 15.100 | 382000 | 28.625 | -1.900 | 30.525 | ... | ... | 0 |
2 | ... | ... | 12.725 | 1.600 | 14.325 | 384000 | 29.850 | -1.925 | 31.775 | ... | ... | 0 |
19 | ... | ... | 12.050 | 1.525 | 13.575 | 386000 | 31.075 | -1.975 | 33.050 | ... | ... | 0 |
0 | ... | ... | 11.375 | 1.500 | 12.875 | 388000 | 32.325 | -2.050 | 34.375 | ... | ... | 0 |
54 | 10.100 | 10.100 | 10.750 | 1.450 | 12.200 | 390000 | 33.625 | -2.075 | 35.700 | ... | ... | 0 |
0 | ... | ... | 10.150 | 1.400 | 11.550 | 392000 | 34.950 | -2.125 | 37.075 | ... | ... | 0 |
0 | ... | ... | 9.575 | 1.350 | 10.925 | 394000 | 36.300 | -2.175 | 38.475 | ... | ... | 0 |
16 | ... | ... | 9.050 | 1.300 | 10.350 | 396000 | 37.700 | -2.225 | 39.925 | ... | ... | 0 |
0 | ... | ... | 8.525 | 1.250 | 9.775 | 398000 | 39.100 | -2.275 | 41.375 | ... | ... | 0 |
306 | 10 | 9.675 | 9.250 | 0.750 | 10 | 400000 | 40.550 | -2.300 | 42.850 | ... | ... | 0 |
5 | ... | ... | 7.575 | 1.175 | 8.750 | 402000 | 42 | -2.375 | 44.375 | ... | ... | 0 |
5 | ... | ... | 7.150 | 1.100 | 8.250 | 404000 | 43.500 | -2.425 | 45.925 | ... | ... | 0 |
2 | ... | ... | 6.725 | 1.075 | 7.800 | 406000 | 45.025 | -2.450 | 47.475 | ... | ... | 0 |
0 | ... | ... | 6.350 | 1 | 7.350 | 408000 | 46.550 | -2.525 | 49.075 | ... | ... | 0 |
2 | ... | ... | 5.975 | 0.975 | 6.950 | 410000 | 48.125 | -2.550 | 50.675 | ... | ... | 0 |
5 | ... | ... | 5.625 | 0.925 | 6.550 | 412000 | 49.700 | -2.600 | 52.300 | ... | ... | 0 |
0 | ... | ... | 5.300 | 0.875 | 6.175 | 414000 | 51.300 | -2.675 | 53.975 | ... | ... | 0 |
1 | ... | ... | 5 | 0.825 | 5.825 | 416000 | 52.925 | -2.700 | 55.625 | ... | ... | 0 |
0 | ... | ... | 4.700 | 0.800 | 5.500 | 418000 | 54.575 | -2.750 | 57.325 | ... | ... | 0 |
0 | ... | ... | 4.425 | 0.775 | 5.200 | 420000 | 56.250 | -2.775 | 59.025 | ... | ... | 0 |
0 | ... | ... | 4.175 | 0.725 | 4.900 | 422000 | 57.925 | -2.825 | 60.750 | ... | ... | 0 |
2 | ... | ... | 3.925 | 0.675 | 4.600 | 424000 | 59.625 | -2.875 | 62.500 | ... | ... | 0 |
0 | ... | ... | 3.700 | 0.650 | 4.350 | 426000 | 61.350 | -2.900 | 64.250 | ... | ... | 0 |
0 | ... | ... | 3.500 | 0.600 | 4.100 | 428000 | 63.075 | -2.950 | 66.025 | ... | ... | 0 |
0 | ... | ... | 3.275 | 0.600 | 3.875 | 430000 | 64.825 | -2.975 | 67.800 | ... | ... | 0 |
0 | ... | ... | 3.100 | 0.550 | 3.650 | 432000 | 66.600 | -3 | 69.600 | ... | ... | 0 |
0 | ... | ... | 2.900 | 0.525 | 3.425 | 434000 | 68.375 | -3.050 | 71.425 | ... | ... | 0 |
0 | ... | ... | 2.750 | 0.475 | 3.225 | 436000 | 70.175 | -3.050 | 73.225 | ... | ... | 0 |
0 | ... | ... | 2.575 | 0.475 | 3.050 | 438000 | 71.975 | -3.100 | 75.075 | ... | ... | 0 |
1 | ... | ... | 2.425 | 0.450 | 2.875 | 440000 | 73.775 | -3.125 | 76.900 | ... | ... | 0 |
0 | ... | ... | 2.300 | 0.400 | 2.700 | 442000 | 75.600 | -3.150 | 78.750 | ... | ... | 0 |
0 | ... | ... | 2.150 | 0.400 | 2.550 | 444000 | 77.450 | -3.175 | 80.625 | ... | ... | 0 |
0 | ... | ... | 2.025 | 0.375 | 2.400 | 446000 | 79.275 | -3.200 | 82.475 | ... | ... | 0 |
0 | ... | ... | 1.900 | 0.375 | 2.275 | 448000 | 81.150 | -3.225 | 84.375 | ... | ... | 0 |
17 | ... | ... | 1.800 | 0.325 | 2.125 | 450000 | 83 | -3.250 | 86.250 | ... | ... | 0 |
0 | ... | ... | 1.700 | 0.300 | 2 | 452000 | 84.875 | -3.275 | 88.150 | ... | ... | 0 |
0 | ... | ... | 1.600 | 0.300 | 1.900 | 454000 | 86.775 | -3.275 | 90.050 | ... | ... | 0 |
0 | ... | ... | 1.500 | 0.300 | 1.800 | 456000 | 88.650 | -3.300 | 91.950 | ... | ... | 0 |
0 | ... | ... | 1.425 | 0.250 | 1.675 | 458000 | 90.550 | -3.325 | 93.875 | ... | ... | 0 |
0 | ... | ... | 1.325 | 0.275 | 1.600 | 460000 | 92.450 | -3.350 | 95.800 | ... | ... | 0 |
0 | ... | ... | 1.250 | 0.250 | 1.500 | 462000 | 94.375 | -3.375 | 97.750 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0.225 | 1.425 | 464000 | 96.300 | -3.375 | 99.675 | ... | ... | 0 |
0 | ... | ... | 1.125 | 0.225 | 1.350 | 466000 | 98.225 | -3.400 | 101.625 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0.200 | 1.275 | 468000 | 100.150 | -3.425 | 103.575 | ... | ... | 0 |
0 | ... | ... | 1 | 0.200 | 1.200 | 470000 | 102.100 | -3.425 | 105.525 | ... | ... | 0 |
0 | ... | ... | 0.950 | 0.175 | 1.125 | 472000 | 104.050 | -3.425 | 107.475 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.175 | 1.075 | 474000 | 106 | -3.450 | 109.450 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.150 | 1 | 476000 | 107.950 | -3.475 | 111.425 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.125 | 0.950 | 478000 | 109.900 | -3.500 | 113.400 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.125 | 0.900 | 480000 | 111.875 | -3.500 | 115.375 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.125 | 0.850 | 482000 | 113.850 | -3.500 | 117.350 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.125 | 0.825 | 484000 | 115.825 | -3.525 | 119.350 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.100 | 0.775 | 486000 | 117.800 | -3.525 | 121.325 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 488000 | 119.775 | -3.550 | 123.325 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.100 | 0.700 | 490000 | 121.775 | -3.550 | 125.325 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.100 | 0.675 | 492000 | 123.750 | -3.575 | 127.325 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0.075 | 0.625 | 494000 | 125.750 | -3.575 | 129.325 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.075 | 0.600 | 496000 | 127.750 | -3.575 | 131.325 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.075 | 0.575 | 498000 | 129.750 | -3.575 | 133.325 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.075 | 0.550 | 500000 | 131.750 | -3.575 | 135.325 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.050 | 0.525 | 502000 | 133.750 | -3.575 | 137.325 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.050 | 0.500 | 504000 | 135.750 | -3.575 | 139.325 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.050 | 0.475 | 506000 | 137.750 | -3.575 | 141.325 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.025 | 0.450 | 508000 | 139.750 | -3.575 | 143.325 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.025 | 0.425 | 510000 | 141.750 | -3.575 | 145.325 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.025 | 0.400 | 512000 | 143.750 | -3.575 | 147.325 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.025 | 0.400 | 514000 | 145.750 | -3.575 | 149.325 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 516000 | 147.750 | -3.575 | 151.325 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 518000 | 149.750 | -3.575 | 153.325 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.025 | 0.350 | 520000 | 151.750 | -3.575 | 155.325 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.025 | 0.350 | 522000 | 153.750 | -3.575 | 157.325 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 524000 | 155.750 | -3.575 | 159.325 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 526000 | 157.750 | -3.575 | 161.325 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 528000 | 159.750 | -3.575 | 163.325 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 530000 | 161.750 | -3.575 | 165.325 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 532000 | 163.750 | -3.575 | 167.325 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 534000 | 165.750 | -3.575 | 169.325 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 536000 | 167.750 | -3.575 | 171.325 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 538000 | 169.750 | -3.575 | 173.325 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 540000 | 171.750 | -3.575 | 175.325 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 542000 | 173.750 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 544000 | 175.750 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 546000 | 177.750 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 548000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 550000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 552000 | 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.