Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 179.600 | -0.125 | 179.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.600 | -0.125 | 177.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.600 | -0.125 | 175.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.600 | -0.125 | 173.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.600 | -0.125 | 171.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.600 | -0.125 | 169.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.600 | -0.125 | 167.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.600 | -0.125 | 165.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.600 | -0.125 | 163.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.600 | -0.125 | 161.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.600 | -0.125 | 159.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.600 | -0.125 | 157.475 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.600 | -0.125 | 155.475 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.600 | -0.125 | 153.475 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.600 | -0.125 | 151.475 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.600 | -0.125 | 149.475 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.600 | -0.125 | 147.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.600 | -0.125 | 145.475 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 143.600 | -0.125 | 143.475 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 141.600 | -0.125 | 141.475 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 139.600 | -0.125 | 139.475 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 137.600 | -0.125 | 137.475 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 135.600 | -0.125 | 135.475 | 162000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 133.600 | -0.125 | 133.475 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 131.600 | -0.125 | 131.475 | 166000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 129.600 | -0.125 | 129.475 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 127.600 | -0.125 | 127.475 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | 8 |
0 | ... | ... | 125.600 | -0.125 | 125.475 | 172000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 123.600 | -0.125 | 123.475 | 174000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 121.600 | -0.125 | 121.475 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 119.600 | -0.125 | 119.475 | 178000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 117.600 | -0.125 | 117.475 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | 12 |
0 | ... | ... | 115.600 | -0.125 | 115.475 | 182000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 113.600 | -0.125 | 113.475 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 111.600 | -0.125 | 111.475 | 186000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 109.600 | -0.125 | 109.475 | 188000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 107.600 | -0.125 | 107.475 | 190000 | 0.075 | -0.025 | 0.100 | ... | ... | 11 |
0 | ... | ... | 105.600 | -0.125 | 105.475 | 192000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 103.600 | -0.125 | 103.475 | 194000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 101.600 | -0.125 | 101.475 | 196000 | 0.100 | -0.025 | 0.125 | ... | ... | 5 |
0 | ... | ... | 99.600 | -0.125 | 99.475 | 198000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | 2 |
0 | ... | ... | 97.600 | -0.125 | 97.475 | 200000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 30 |
0 | ... | ... | 95.600 | -0.125 | 95.475 | 202000 | 0.125 | -0.050 | 0.175 | ... | ... | 23 |
0 | ... | ... | 93.600 | -0.125 | 93.475 | 204000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 91.600 | -0.125 | 91.475 | 206000 | 0.150 | -0.050 | 0.200 | ... | ... | 16 |
0 | ... | ... | 89.600 | -0.125 | 89.475 | 208000 | 0.150 | -0.050 | 0.200 | ... | ... | 28 |
0 | ... | ... | 88.600 | -0.125 | 88.475 | 209000 | 0.150 | -0.075 | 0.225 | ... | ... | 0 |
0 | ... | ... | 87.600 | -0.125 | 87.475 | 210000 | 0.175 | -0.050 | 0.225 | ... | ... | 24 |
0 | ... | ... | 86.600 | -0.125 | 86.475 | 211000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 85.600 | -0.125 | 85.475 | 212000 | 0.175 | -0.075 | 0.250 | ... | ... | 5 |
0 | ... | ... | 84.600 | -0.125 | 84.475 | 213000 | 0.200 | -0.050 | 0.250 | ... | ... | 5 |
0 | ... | ... | 83.600 | -0.125 | 83.475 | 214000 | 0.200 | -0.050 | 0.250 | ... | ... | 16 |
0 | ... | ... | 82.600 | -0.125 | 82.475 | 215000 | 0.200 | -0.075 | 0.275 | ... | ... | 0 |
0 | ... | ... | 81.600 | -0.125 | 81.475 | 216000 | 0.200 | -0.075 | 0.275 | ... | ... | 21 |
0 | ... | ... | 80.600 | -0.125 | 80.475 | 217000 | 0.225 | -0.075 | 0.300 | ... | ... | 0 |
0 | ... | ... | 79.625 | -0.150 | 79.475 | 218000 | 0.225 | -0.075 | 0.300 | ... | ... | 18 |
0 | ... | ... | 78.625 | -0.150 | 78.475 | 219000 | 0.225 | -0.100 | 0.325 | ... | ... | 0 |
0 | ... | ... | 77.625 | -0.150 | 77.475 | 220000 | 0.250 | -0.075 | 0.325 | ... | ... | 493 |
0 | ... | ... | 76.625 | -0.150 | 76.475 | 221000 | 0.250 | -0.075 | 0.325 | ... | ... | 4 |
0 | ... | ... | 75.650 | -0.175 | 75.475 | 222000 | 0.275 | -0.075 | 0.350 | ... | ... | 120 |
0 | ... | ... | 74.650 | -0.150 | 74.500 | 223000 | 0.275 | -0.100 | 0.375 | ... | ... | 2 |
0 | ... | ... | 73.650 | -0.150 | 73.500 | 224000 | 0.275 | -0.100 | 0.375 | ... | ... | 80 |
0 | ... | ... | 72.675 | -0.175 | 72.500 | 225000 | 0.300 | -0.100 | 0.400 | ... | ... | 4 |
0 | ... | ... | 71.675 | -0.175 | 71.500 | 226000 | 0.300 | -0.100 | 0.400 | 0.325 | 0.325 | 125 |
0 | ... | ... | 70.700 | -0.175 | 70.525 | 227000 | 0.325 | -0.100 | 0.425 | ... | ... | 5 |
0 | ... | ... | 69.700 | -0.175 | 69.525 | 228000 | 0.325 | -0.125 | 0.450 | ... | ... | 32 |
0 | ... | ... | 68.725 | -0.200 | 68.525 | 229000 | 0.350 | -0.100 | 0.450 | ... | ... | 3 |
0 | ... | ... | 67.725 | -0.175 | 67.550 | 230000 | 0.375 | -0.100 | 0.475 | ... | ... | 369 |
0 | ... | ... | 66.750 | -0.200 | 66.550 | 231000 | 0.375 | -0.125 | 0.500 | ... | ... | 10 |
0 | ... | ... | 65.775 | -0.200 | 65.575 | 232000 | 0.400 | -0.125 | 0.525 | ... | ... | 44 |
0 | ... | ... | 64.800 | -0.225 | 64.575 | 233000 | 0.400 | -0.125 | 0.525 | 0.500 | 0.500 | 18 |
0 | ... | ... | 63.800 | -0.200 | 63.600 | 234000 | 0.425 | -0.125 | 0.550 | 0.525 | 0.525 | 83 |
0 | ... | ... | 62.825 | -0.225 | 62.600 | 235000 | 0.450 | -0.125 | 0.575 | ... | ... | 6 |
0 | ... | ... | 61.850 | -0.225 | 61.625 | 236000 | 0.475 | -0.125 | 0.600 | ... | ... | 144 |
0 | ... | ... | 60.875 | -0.225 | 60.650 | 237000 | 0.475 | -0.150 | 0.625 | ... | ... | 0 |
0 | ... | ... | 59.900 | -0.225 | 59.675 | 238000 | 0.500 | -0.150 | 0.650 | ... | ... | 107 |
0 | ... | ... | 58.925 | -0.250 | 58.675 | 239000 | 0.525 | -0.150 | 0.675 | ... | ... | 0 |
3 | ... | ... | 57.950 | -0.250 | 57.700 | 240000 | 0.550 | -0.150 | 0.700 | ... | ... | 424 |
0 | ... | ... | 56.975 | -0.250 | 56.725 | 241000 | 0.575 | -0.150 | 0.725 | 0.700 | 0.700 | 3 |
0 | ... | ... | 56 | -0.250 | 55.750 | 242000 | 0.600 | -0.150 | 0.750 | ... | ... | 184 |
0 | ... | ... | 55.050 | -0.275 | 54.775 | 243000 | 0.625 | -0.150 | 0.775 | 0.750 | 0.750 | 103 |
3 | ... | ... | 54.075 | -0.275 | 53.800 | 244000 | 0.650 | -0.175 | 0.825 | ... | ... | 368 |
0 | ... | ... | 53.100 | -0.250 | 52.850 | 245000 | 0.675 | -0.175 | 0.850 | 0.825 | 0.825 | 48 |
0 | ... | ... | 52.150 | -0.275 | 51.875 | 246000 | 0.700 | -0.175 | 0.875 | ... | ... | 421 |
0 | ... | ... | 51.175 | -0.275 | 50.900 | 247000 | 0.750 | -0.175 | 0.925 | ... | ... | 0 |
6 | ... | ... | 50.225 | -0.300 | 49.925 | 248000 | 0.775 | -0.175 | 0.950 | ... | ... | 333 |
0 | ... | ... | 49.250 | -0.275 | 48.975 | 249000 | 0.800 | -0.200 | 1 | 0.975 | 0.975 | 12 |
174 | ... | ... | 48.300 | -0.300 | 48 | 250000 | 0.850 | -0.175 | 1.025 | 0.900 | 0.900 | 1458 |
0 | ... | ... | 47.350 | -0.300 | 47.050 | 251000 | 0.875 | -0.200 | 1.075 | 0.925 | 0.925 | 26 |
14 | ... | ... | 46.400 | -0.300 | 46.100 | 252000 | 0.925 | -0.200 | 1.125 | ... | ... | 498 |
0 | ... | ... | 45.450 | -0.325 | 45.125 | 253000 | 0.975 | -0.200 | 1.175 | ... | ... | 4 |
22 | ... | ... | 44.500 | -0.325 | 44.175 | 254000 | 1 | -0.225 | 1.225 | 1.150 | 1.150 | 432 |
0 | ... | ... | 43.550 | -0.325 | 43.225 | 255000 | 1.050 | -0.225 | 1.275 | 1.100 | 1.100 | 93 |
74 | ... | ... | 42.600 | -0.325 | 42.275 | 256000 | 1.100 | -0.225 | 1.325 | 1.150 | 1.150 | 415 |
0 | ... | ... | 41.675 | -0.325 | 41.350 | 257000 | 1.150 | -0.225 | 1.375 | ... | ... | 35 |
30 | ... | ... | 40.725 | -0.325 | 40.400 | 258000 | 1.200 | -0.225 | 1.425 | 1.175 | 1.175 | 504 |
0 | ... | ... | 39.800 | -0.350 | 39.450 | 259000 | 1.275 | -0.225 | 1.500 | ... | ... | 9 |
220 | ... | ... | 38.875 | -0.350 | 38.525 | 260000 | 1.325 | -0.250 | 1.575 | 1.450 | 1.325 | 842 |
0 | ... | ... | 37.950 | -0.350 | 37.600 | 261000 | 1.375 | -0.250 | 1.625 | ... | ... | 10 |
77 | 37 | 37 | 37.025 | -0.375 | 36.650 | 262000 | 1.450 | -0.250 | 1.700 | ... | ... | 627 |
0 | ... | ... | 36.125 | -0.400 | 35.725 | 263000 | 1.525 | -0.275 | 1.800 | ... | ... | 141 |
73 | ... | ... | 35.200 | -0.375 | 34.825 | 264000 | 1.600 | -0.275 | 1.875 | ... | ... | 563 |
2 | ... | ... | 34.300 | -0.400 | 33.900 | 265000 | 1.675 | -0.275 | 1.950 | 1.675 | 1.675 | 115 |
111 | ... | ... | 33.400 | -0.400 | 33 | 266000 | 1.750 | -0.300 | 2.050 | ... | ... | 650 |
0 | ... | ... | 32.500 | -0.425 | 32.075 | 267000 | 1.850 | -0.300 | 2.150 | 2.025 | 2.025 | 15 |
211 | ... | ... | 31.600 | -0.425 | 31.175 | 268000 | 1.950 | -0.300 | 2.250 | 1.875 | 1.875 | 592 |
0 | ... | ... | 30.725 | -0.425 | 30.300 | 269000 | 2.050 | -0.300 | 2.350 | ... | ... | 15 |
610 | ... | ... | 29.850 | -0.450 | 29.400 | 270000 | 2.150 | -0.325 | 2.475 | 2.525 | 2.050 | 1704 |
0 | ... | ... | 28.975 | -0.450 | 28.525 | 271000 | 2.250 | -0.350 | 2.600 | 2.275 | 2.275 | 20 |
125 | ... | ... | 28.100 | -0.450 | 27.650 | 272000 | 2.375 | -0.350 | 2.725 | 2.400 | 2.375 | 1011 |
0 | ... | ... | 27.250 | -0.475 | 26.775 | 273000 | 2.500 | -0.350 | 2.850 | 2.500 | 2.500 | 35 |
193 | ... | ... | 26.400 | -0.500 | 25.900 | 274000 | 2.625 | -0.375 | 3 | 2.600 | 2.525 | 891 |
5 | ... | ... | 25.550 | -0.500 | 25.050 | 275000 | 2.775 | -0.375 | 3.150 | ... | ... | 187 |
228 | ... | ... | 24.700 | -0.475 | 24.225 | 276000 | 2.925 | -0.375 | 3.300 | 3.400 | 2.900 | 722 |
0 | ... | ... | 23.875 | -0.500 | 23.375 | 277000 | 3.075 | -0.400 | 3.475 | ... | ... | 42 |
160 | 23 | 23 | 23.075 | -0.525 | 22.550 | 278000 | 3.250 | -0.400 | 3.650 | 3.200 | 3.200 | 805 |
0 | ... | ... | 22.250 | -0.525 | 21.725 | 279000 | 3.425 | -0.400 | 3.825 | 3.250 | 3.250 | 37 |
980 | ... | ... | 21.450 | -0.525 | 20.925 | 280000 | 3.600 | -0.425 | 4.025 | 4 | 3.525 | 1484 |
7 | ... | ... | 20.675 | -0.550 | 20.125 | 281000 | 3.800 | -0.425 | 4.225 | ... | ... | 21 |
293 | ... | ... | 19.900 | -0.550 | 19.350 | 282000 | 4.025 | -0.425 | 4.450 | 4.150 | 3.900 | 477 |
9 | ... | ... | 19.150 | -0.575 | 18.575 | 283000 | 4.225 | -0.450 | 4.675 | ... | ... | 69 |
340 | ... | ... | 18.400 | -0.575 | 17.825 | 284000 | 4.475 | -0.450 | 4.925 | 4.400 | 4.400 | 603 |
26 | ... | ... | 17.675 | -0.600 | 17.075 | 285000 | 4.725 | -0.450 | 5.175 | 5.400 | 4.600 | 238 |
398 | ... | ... | 16.950 | -0.600 | 16.350 | 286000 | 4.975 | -0.475 | 5.450 | ... | ... | 380 |
12 | ... | ... | 16.250 | -0.625 | 15.625 | 287000 | 5.250 | -0.475 | 5.725 | ... | ... | 124 |
344 | ... | ... | 15.550 | -0.625 | 14.925 | 288000 | 5.550 | -0.475 | 6.025 | 6.200 | 6.200 | 650 |
2 | ... | ... | 14.875 | -0.625 | 14.250 | 289000 | 5.850 | -0.500 | 6.350 | 5.825 | 5.825 | 283 |
1861 | 14.150 | 13.400 | 14.200 | -0.600 | 13.600 | 290000 | 6.175 | -0.500 | 6.675 | 6.850 | 5.900 | 1379 |
1 | ... | ... | 13.550 | -0.600 | 12.950 | 291000 | 6.525 | -0.500 | 7.025 | 6.550 | 6.550 | 101 |
343 | 13.275 | 13.275 | 12.925 | -0.600 | 12.325 | 292000 | 6.900 | -0.475 | 7.375 | 7.575 | 6.850 | 544 |
39 | ... | ... | 12.300 | -0.600 | 11.700 | 293000 | 7.275 | -0.450 | 7.725 | 7.200 | 6.925 | 120 |
153 | 11.825 | 11.825 | 11.700 | -0.575 | 11.125 | 294000 | 7.675 | -0.450 | 8.125 | 7.775 | 7.300 | 963 |
221 | ... | ... | 11.100 | -0.550 | 10.550 | 295000 | 8.075 | -0.450 | 8.525 | 7.900 | 7.725 | 305 |
258 | ... | ... | 10.525 | -0.550 | 9.975 | 296000 | 8.525 | -0.425 | 8.950 | ... | ... | 612 |
121 | 9.875 | 9.875 | 9.975 | -0.550 | 9.425 | 297000 | 8.975 | -0.400 | 9.375 | ... | ... | 141 |
187 | 9.300 | 9.200 | 9.425 | -0.525 | 8.900 | 298000 | 9.425 | -0.400 | 9.825 | 10.250 | 9 | 184 |
136 | 9.400 | 8.750 | 8.925 | -0.550 | 8.375 | 299000 | 9.900 | -0.400 | 10.300 | 9.800 | 9.500 | 113 |
1604 | 8.700 | 8.075 | 8.425 | -0.550 | 7.875 | 300000 | 10.375 | -0.425 | 10.800 | ... | ... | 740 |
46 | 8.375 | 8.375 | 7.950 | -0.550 | 7.400 | 301000 | 10.900 | -0.425 | 11.325 | ... | ... | 42 |
235 | 7.875 | 7.875 | 7.475 | -0.550 | 6.925 | 302000 | 11.425 | -0.400 | 11.825 | ... | ... | 366 |
65 | ... | ... | 7.025 | -0.525 | 6.500 | 303000 | 11.975 | -0.400 | 12.375 | ... | ... | 54 |
228 | ... | ... | 6.575 | -0.500 | 6.075 | 304000 | 12.550 | -0.375 | 12.925 | ... | ... | 100 |
509 | 6.050 | 6.050 | 6.175 | -0.500 | 5.675 | 305000 | 13.125 | -0.375 | 13.500 | 13.125 | 12.350 | 114 |
491 | 5.950 | 5.750 | 5.775 | -0.475 | 5.300 | 306000 | 13.750 | -0.350 | 14.100 | ... | ... | 201 |
190 | ... | ... | 5.400 | -0.475 | 4.925 | 307000 | 14.375 | -0.350 | 14.725 | 14.175 | 14.125 | 9 |
231 | 5.200 | 5.200 | 5.050 | -0.475 | 4.575 | 308000 | 15.025 | -0.325 | 15.350 | 14.850 | 14.850 | 8 |
48 | 4.850 | 4.850 | 4.725 | -0.475 | 4.250 | 309000 | 15.675 | -0.325 | 16 | ... | ... | 28 |
2066 | 4.625 | 3.925 | 4.400 | -0.450 | 3.950 | 310000 | 16.350 | -0.350 | 16.700 | ... | ... | 335 |
52 | ... | ... | 4.100 | -0.450 | 3.650 | 311000 | 17.050 | -0.325 | 17.375 | ... | ... | 2 |
471 | ... | ... | 3.825 | -0.450 | 3.375 | 312000 | 17.775 | -0.325 | 18.100 | ... | ... | 0 |
105 | 3.125 | 3.125 | 3.550 | -0.425 | 3.125 | 313000 | 18.500 | -0.325 | 18.825 | ... | ... | 4 |
506 | 3.325 | 3.325 | 3.300 | -0.425 | 2.875 | 314000 | 19.250 | -0.300 | 19.550 | ... | ... | 0 |
222 | 3.275 | 3.275 | 3.050 | -0.400 | 2.650 | 315000 | 20.025 | -0.275 | 20.300 | ... | ... | 4 |
155 | ... | ... | 2.825 | -0.375 | 2.450 | 316000 | 20.825 | -0.250 | 21.075 | ... | ... | 0 |
88 | ... | ... | 2.625 | -0.375 | 2.250 | 317000 | 21.625 | -0.225 | 21.850 | ... | ... | 1 |
131 | ... | ... | 2.425 | -0.350 | 2.075 | 318000 | 22.425 | -0.225 | 22.650 | ... | ... | 0 |
44 | ... | ... | 2.250 | -0.325 | 1.925 | 319000 | 23.275 | -0.175 | 23.450 | ... | ... | 2 |
716 | 2.125 | 1.925 | 2.075 | -0.300 | 1.775 | 320000 | 24.100 | -0.175 | 24.275 | ... | ... | 0 |
35 | ... | ... | 1.925 | -0.300 | 1.625 | 321000 | 24.975 | -0.150 | 25.125 | ... | ... | 5 |
23 | ... | ... | 1.775 | -0.275 | 1.500 | 322000 | 25.825 | -0.150 | 25.975 | ... | ... | 3 |
12 | ... | ... | 1.650 | -0.275 | 1.375 | 323000 | 26.700 | -0.150 | 26.850 | ... | ... | 5 |
14 | 1.400 | 1.400 | 1.525 | -0.250 | 1.275 | 324000 | 27.600 | -0.125 | 27.725 | ... | ... | 15 |
71 | ... | ... | 1.425 | -0.250 | 1.175 | 325000 | 28.500 | -0.100 | 28.600 | ... | ... | 0 |
48 | ... | ... | 1.325 | -0.250 | 1.075 | 326000 | 29.400 | -0.100 | 29.500 | ... | ... | 0 |
58 | ... | ... | 1.225 | -0.225 | 1 | 327000 | 30.300 | -0.100 | 30.400 | ... | ... | 5 |
75 | ... | ... | 1.125 | -0.200 | 0.925 | 328000 | 31.225 | -0.075 | 31.300 | ... | ... | 5 |
15 | ... | ... | 1.050 | -0.200 | 0.850 | 329000 | 32.150 | -0.075 | 32.225 | ... | ... | 0 |
266 | ... | ... | 0.975 | -0.175 | 0.800 | 330000 | 33.100 | -0.025 | 33.125 | ... | ... | 18 |
8 | 0.825 | 0.825 | 0.900 | -0.175 | 0.725 | 331000 | 34.025 | -0.025 | 34.050 | ... | ... | 7 |
133 | ... | ... | 0.825 | -0.150 | 0.675 | 332000 | 34.975 | 0 | 34.975 | ... | ... | 3 |
25 | ... | ... | 0.775 | -0.150 | 0.625 | 333000 | 35.925 | 0 | 35.925 | ... | ... | 0 |
5 | ... | ... | 0.700 | -0.125 | 0.575 | 334000 | 36.875 | 0.025 | 36.850 | ... | ... | 0 |
42 | 0.675 | 0.675 | 0.650 | -0.125 | 0.525 | 335000 | 37.825 | 0.025 | 37.800 | ... | ... | 0 |
32 | ... | ... | 0.600 | -0.100 | 0.500 | 336000 | 38.800 | 0.050 | 38.750 | ... | ... | 0 |
84 | ... | ... | 0.550 | -0.100 | 0.450 | 337000 | 39.750 | 0.050 | 39.700 | ... | ... | 0 |
23 | ... | ... | 0.525 | -0.100 | 0.425 | 338000 | 40.725 | 0.050 | 40.675 | ... | ... | 0 |
87 | ... | ... | 0.475 | -0.075 | 0.400 | 339000 | 41.700 | 0.075 | 41.625 | ... | ... | 0 |
122 | ... | ... | 0.450 | -0.075 | 0.375 | 340000 | 42.675 | 0.075 | 42.600 | ... | ... | 0 |
1 | ... | ... | 0.425 | -0.075 | 0.350 | 341000 | 43.650 | 0.075 | 43.575 | ... | ... | 0 |
29 | ... | ... | 0.375 | -0.050 | 0.325 | 342000 | 44.625 | 0.075 | 44.550 | ... | ... | 0 |
18 | ... | ... | 0.350 | -0.050 | 0.300 | 343000 | 45.600 | 0.075 | 45.525 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.050 | 0.275 | 344000 | 46.600 | 0.100 | 46.500 | ... | ... | 0 |
14 | ... | ... | 0.325 | -0.075 | 0.250 | 345000 | 47.575 | 0.100 | 47.475 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.050 | 0.250 | 346000 | 48.575 | 0.100 | 48.475 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.050 | 0.225 | 347000 | 49.550 | 0.100 | 49.450 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.075 | 0.200 | 348000 | 50.550 | 0.100 | 50.450 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 349000 | 51.550 | 0.125 | 51.425 | ... | ... | 0 |
11 | ... | ... | 0.225 | -0.050 | 0.175 | 350000 | 52.525 | 0.100 | 52.425 | ... | ... | 0 |
3 | ... | ... | 0.225 | -0.050 | 0.175 | 351000 | 53.525 | 0.100 | 53.425 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 352000 | 54.525 | 0.125 | 54.400 | ... | ... | 0 |
1 | ... | ... | 0.200 | -0.050 | 0.150 | 353000 | 55.525 | 0.125 | 55.400 | ... | ... | 0 |
10 | ... | ... | 0.200 | -0.050 | 0.150 | 354000 | 56.525 | 0.125 | 56.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 355000 | 57.525 | 0.125 | 57.400 | ... | ... | 0 |
1 | ... | ... | 0.175 | -0.050 | 0.125 | 356000 | 58.525 | 0.125 | 58.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.050 | 0.125 | 357000 | 59.525 | 0.125 | 59.400 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 358000 | 60.525 | 0.125 | 60.400 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 359000 | 61.525 | 0.125 | 61.400 | ... | ... | 0 |
10 | ... | ... | 0.150 | -0.050 | 0.100 | 360000 | 62.525 | 0.125 | 62.400 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.050 | 0.100 | 361000 | 63.525 | 0.125 | 63.400 | ... | ... | 0 |
7 | ... | ... | 0.125 | -0.025 | 0.100 | 362000 | 64.525 | 0.125 | 64.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 363000 | 65.525 | 0.125 | 65.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 364000 | 66.525 | 0.125 | 66.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 365000 | 67.525 | 0.125 | 67.400 | ... | ... | 0 |
2 | ... | ... | 0.125 | -0.050 | 0.075 | 366000 | 68.525 | 0.125 | 68.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.050 | 0.075 | 367000 | 69.525 | 0.125 | 69.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 368000 | 70.525 | 0.125 | 70.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 369000 | 71.525 | 0.125 | 71.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 370000 | 72.525 | 0.125 | 72.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 371000 | 73.525 | 0.125 | 73.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 372000 | 74.525 | 0.125 | 74.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 373000 | 75.525 | 0.125 | 75.400 | ... | ... | 0 |
2 | ... | ... | 0.075 | -0.025 | 0.050 | 374000 | 76.525 | 0.125 | 76.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 375000 | 77.525 | 0.125 | 77.400 | ... | ... | 0 |
1 | ... | ... | 0.075 | -0.025 | 0.050 | 376000 | 78.525 | 0.125 | 78.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 377000 | 79.525 | 0.125 | 79.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 378000 | 80.525 | 0.125 | 80.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 379000 | 81.525 | 0.125 | 81.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 380000 | 82.525 | 0.125 | 82.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 381000 | 83.525 | 0.125 | 83.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 382000 | 84.525 | 0.125 | 84.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 86.525 | 0.125 | 86.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 386000 | 88.525 | 0.125 | 88.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 388000 | 90.525 | 0.125 | 90.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 390000 | 92.525 | 0.125 | 92.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 94.525 | 0.125 | 94.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 96.525 | 0.125 | 96.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 98.525 | 0.125 | 98.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 100.525 | 0.125 | 100.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 102.525 | 0.125 | 102.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 104.525 | 0.125 | 104.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 106.525 | 0.125 | 106.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 108.525 | 0.125 | 108.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 110.525 | 0.125 | 110.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 112.525 | 0.125 | 112.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 114.525 | 0.125 | 114.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 116.525 | 0.125 | 116.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 118.525 | 0.125 | 118.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 120.525 | 0.125 | 120.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 122.525 | 0.125 | 122.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 124.525 | 0.125 | 124.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 424000 | 126.525 | 0.125 | 126.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 426000 | 128.525 | 0.125 | 128.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 428000 | 130.525 | 0.125 | 130.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 430000 | 132.525 | 0.125 | 132.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 134.525 | 0.125 | 134.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 136.525 | 0.125 | 136.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 138.525 | 0.125 | 138.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 140.525 | 0.125 | 140.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 142.525 | 0.125 | 142.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 144.525 | 0.125 | 144.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 146.525 | 0.125 | 146.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 148.525 | 0.125 | 148.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 150.525 | 0.125 | 150.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 152.525 | 0.125 | 152.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 154.525 | 0.125 | 154.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 156.525 | 0.125 | 156.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 158.525 | 0.125 | 158.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 160.525 | 0.125 | 160.400 | ... | ... | 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.