Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 187.375 | 4.150 | 191.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 185.375 | 4.150 | 189.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183.375 | 4.150 | 187.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.375 | 4.150 | 185.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.375 | 4.150 | 183.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.375 | 4.150 | 181.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.375 | 4.150 | 179.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.375 | 4.150 | 177.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.375 | 4.150 | 175.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.375 | 4.150 | 173.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.375 | 4.150 | 171.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.375 | 4.150 | 169.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.375 | 4.150 | 167.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.375 | 4.150 | 165.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.375 | 4.150 | 163.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.375 | 4.150 | 161.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.375 | 4.150 | 159.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.375 | 4.150 | 157.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.375 | 4.150 | 155.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.375 | 4.150 | 153.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.375 | 4.150 | 151.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.375 | 4.150 | 149.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.375 | 4.150 | 147.525 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.375 | 4.150 | 145.525 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.375 | 4.150 | 143.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137.375 | 4.150 | 141.525 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.375 | 4.150 | 139.525 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.375 | 4.150 | 137.525 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.375 | 4.150 | 135.525 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.375 | 4.150 | 133.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 127.375 | 4.150 | 131.525 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.375 | 4.150 | 129.525 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.375 | 4.150 | 127.525 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.375 | 4.150 | 125.525 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.375 | 4.150 | 123.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 117.375 | 4.150 | 121.525 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 115.375 | 4.150 | 119.525 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 46 |
0 | ... | ... | 113.375 | 4.150 | 117.525 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 16 |
0 | ... | ... | 111.375 | 4.150 | 115.525 | 198000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 109.375 | 4.150 | 113.525 | 200000 | 0.013 | -0.012 | 0.025 | ... | ... | 20 |
0 | ... | ... | 107.375 | 4.150 | 111.525 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 105.375 | 4.150 | 109.525 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 20 |
0 | ... | ... | 103.375 | 4.150 | 107.525 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 101.375 | 4.150 | 105.525 | 208000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 99.375 | 4.150 | 103.525 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 1 |
0 | ... | ... | 97.375 | 4.150 | 101.525 | 212000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 95.375 | 4.150 | 99.525 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 5 |
0 | ... | ... | 93.375 | 4.150 | 97.525 | 216000 | 0.025 | 0 | 0.025 | ... | ... | 27 |
0 | ... | ... | 92.375 | 4.150 | 96.525 | 217000 | 0.025 | 0 | 0.025 | ... | ... | 24 |
0 | ... | ... | 91.375 | 4.150 | 95.525 | 218000 | 0.025 | 0 | 0.025 | ... | ... | 14 |
0 | ... | ... | 90.375 | 4.150 | 94.525 | 219000 | 0.025 | -0.025 | 0.050 | ... | ... | 5 |
0 | ... | ... | 89.375 | 4.150 | 93.525 | 220000 | 0.025 | -0.025 | 0.050 | ... | ... | 24 |
0 | ... | ... | 88.375 | 4.150 | 92.525 | 221000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 87.375 | 4.150 | 91.525 | 222000 | 0.050 | 0 | 0.050 | ... | ... | 30 |
0 | ... | ... | 86.375 | 4.150 | 90.525 | 223000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 85.375 | 4.150 | 89.525 | 224000 | 0.050 | 0 | 0.050 | ... | ... | 4 |
0 | ... | ... | 84.375 | 4.150 | 88.525 | 225000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 83.375 | 4.150 | 87.525 | 226000 | 0.050 | 0 | 0.050 | ... | ... | 12 |
0 | ... | ... | 82.375 | 4.150 | 86.525 | 227000 | 0.050 | 0 | 0.050 | ... | ... | 13 |
0 | ... | ... | 81.375 | 4.150 | 85.525 | 228000 | 0.050 | -0.025 | 0.075 | ... | ... | 21 |
0 | ... | ... | 80.375 | 4.150 | 84.525 | 229000 | 0.050 | -0.025 | 0.075 | ... | ... | 24 |
0 | ... | ... | 79.375 | 4.150 | 83.525 | 230000 | 0.050 | -0.025 | 0.075 | ... | ... | 35 |
0 | ... | ... | 78.375 | 4.150 | 82.525 | 231000 | 0.075 | 0 | 0.075 | ... | ... | 7 |
0 | ... | ... | 77.375 | 4.150 | 81.525 | 232000 | 0.075 | 0 | 0.075 | ... | ... | 14 |
0 | ... | ... | 76.375 | 4.150 | 80.525 | 233000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 75.375 | 4.150 | 79.525 | 234000 | 0.075 | 0 | 0.075 | ... | ... | 27 |
0 | ... | ... | 74.375 | 4.150 | 78.525 | 235000 | 0.075 | -0.025 | 0.100 | ... | ... | 10 |
0 | ... | ... | 73.375 | 4.150 | 77.525 | 236000 | 0.075 | -0.025 | 0.100 | ... | ... | 14 |
0 | ... | ... | 72.375 | 4.150 | 76.525 | 237000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 71.375 | 4.150 | 75.525 | 238000 | 0.100 | 0 | 0.100 | ... | ... | 68 |
0 | ... | ... | 70.375 | 4.150 | 74.525 | 239000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 69.375 | 4.150 | 73.525 | 240000 | 0.100 | -0.025 | 0.125 | ... | ... | 88 |
0 | ... | ... | 68.375 | 4.150 | 72.525 | 241000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 67.375 | 4.150 | 71.525 | 242000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 49 |
0 | ... | ... | 66.375 | 4.150 | 70.525 | 243000 | 0.100 | -0.025 | 0.125 | ... | ... | 1 |
0 | ... | ... | 65.375 | 4.150 | 69.525 | 244000 | 0.125 | -0.025 | 0.150 | ... | ... | 46 |
0 | ... | ... | 64.375 | 4.150 | 68.525 | 245000 | 0.125 | -0.025 | 0.150 | ... | ... | 92 |
2 | ... | ... | 63.375 | 4.150 | 67.525 | 246000 | 0.125 | -0.025 | 0.150 | ... | ... | 133 |
0 | ... | ... | 62.375 | 4.150 | 66.525 | 247000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 61.375 | 4.150 | 65.525 | 248000 | 0.150 | -0.025 | 0.175 | ... | ... | 130 |
0 | ... | ... | 60.400 | 4.125 | 64.525 | 249000 | 0.150 | -0.050 | 0.200 | ... | ... | 0 |
1 | ... | ... | 59.400 | 4.125 | 63.525 | 250000 | 0.150 | -0.075 | 0.225 | 0.175 | 0.175 | 152 |
0 | ... | ... | 58.400 | 4.125 | 62.525 | 251000 | 0.150 | -0.075 | 0.225 | ... | ... | 1 |
0 | ... | ... | 57.425 | 4.100 | 61.525 | 252000 | 0.175 | -0.075 | 0.250 | ... | ... | 142 |
0 | ... | ... | 56.425 | 4.100 | 60.525 | 253000 | 0.175 | -0.075 | 0.250 | ... | ... | 86 |
0 | ... | ... | 55.450 | 4.075 | 59.525 | 254000 | 0.175 | -0.100 | 0.275 | ... | ... | 163 |
0 | ... | ... | 54.450 | 4.100 | 58.550 | 255000 | 0.200 | -0.100 | 0.300 | ... | ... | 6 |
0 | ... | ... | 53.475 | 4.075 | 57.550 | 256000 | 0.200 | -0.100 | 0.300 | ... | ... | 138 |
0 | ... | ... | 52.475 | 4.075 | 56.550 | 257000 | 0.200 | -0.125 | 0.325 | ... | ... | 5 |
2 | ... | ... | 51.475 | 4.075 | 55.550 | 258000 | 0.225 | -0.100 | 0.325 | ... | ... | 170 |
0 | ... | ... | 50.500 | 4.075 | 54.575 | 259000 | 0.250 | -0.075 | 0.325 | ... | ... | 0 |
62 | ... | ... | 49.500 | 4.075 | 53.575 | 260000 | 0.250 | -0.100 | 0.350 | ... | ... | 505 |
0 | ... | ... | 48.525 | 4.075 | 52.600 | 261000 | 0.275 | -0.100 | 0.375 | ... | ... | 10 |
1 | ... | ... | 47.575 | 4.050 | 51.625 | 262000 | 0.300 | -0.125 | 0.425 | 0.400 | 0.400 | 112 |
0 | ... | ... | 46.600 | 4.050 | 50.650 | 263000 | 0.325 | -0.125 | 0.450 | ... | ... | 14 |
15 | ... | ... | 45.625 | 4.050 | 49.675 | 264000 | 0.350 | -0.125 | 0.475 | ... | ... | 331 |
0 | ... | ... | 44.625 | 4.050 | 48.675 | 265000 | 0.375 | -0.100 | 0.475 | ... | ... | 27 |
2 | ... | ... | 43.650 | 4.050 | 47.700 | 266000 | 0.400 | -0.100 | 0.500 | ... | ... | 117 |
0 | ... | ... | 42.675 | 4.050 | 46.725 | 267000 | 0.425 | -0.100 | 0.525 | 0.425 | 0.425 | 10 |
4 | ... | ... | 41.700 | 4.050 | 45.750 | 268000 | 0.450 | -0.100 | 0.550 | 0.450 | 0.450 | 113 |
0 | ... | ... | 40.750 | 4.025 | 44.775 | 269000 | 0.475 | -0.125 | 0.600 | ... | ... | 3 |
84 | ... | ... | 39.800 | 4 | 43.800 | 270000 | 0.500 | -0.150 | 0.650 | 0.650 | 0.500 | 539 |
51 | ... | ... | 38.850 | 3.975 | 42.825 | 271000 | 0.525 | -0.175 | 0.700 | ... | ... | 1 |
85 | ... | ... | 37.900 | 3.950 | 41.850 | 272000 | 0.550 | -0.200 | 0.750 | 0.575 | 0.575 | 164 |
0 | ... | ... | 36.950 | 3.925 | 40.875 | 273000 | 0.575 | -0.225 | 0.800 | ... | ... | 7 |
42 | ... | ... | 36 | 3.925 | 39.925 | 274000 | 0.600 | -0.250 | 0.850 | 0.650 | 0.650 | 260 |
0 | ... | ... | 35.075 | 3.875 | 38.950 | 275000 | 0.625 | -0.275 | 0.900 | ... | ... | 35 |
22 | ... | ... | 34.125 | 3.875 | 38 | 276000 | 0.675 | -0.275 | 0.950 | ... | ... | 206 |
0 | ... | ... | 33.200 | 3.825 | 37.025 | 277000 | 0.725 | -0.300 | 1.025 | ... | ... | 20 |
26 | ... | ... | 32.275 | 3.800 | 36.075 | 278000 | 0.775 | -0.300 | 1.075 | ... | ... | 267 |
0 | ... | ... | 31.350 | 3.800 | 35.150 | 279000 | 0.825 | -0.325 | 1.150 | ... | ... | 1 |
119 | ... | ... | 30.425 | 3.775 | 34.200 | 280000 | 0.875 | -0.350 | 1.225 | 1 | 0.950 | 321 |
0 | ... | ... | 29.500 | 3.775 | 33.275 | 281000 | 0.925 | -0.400 | 1.325 | ... | ... | 26 |
66 | ... | ... | 28.600 | 3.725 | 32.325 | 282000 | 1 | -0.400 | 1.400 | ... | ... | 246 |
1 | ... | ... | 27.700 | 3.700 | 31.400 | 283000 | 1.075 | -0.425 | 1.500 | ... | ... | 47 |
32 | ... | ... | 26.825 | 3.675 | 30.500 | 284000 | 1.150 | -0.475 | 1.625 | 1.200 | 1.175 | 203 |
4 | ... | ... | 25.925 | 3.650 | 29.575 | 285000 | 1.225 | -0.500 | 1.725 | ... | ... | 347 |
39 | ... | ... | 25.075 | 3.600 | 28.675 | 286000 | 1.325 | -0.525 | 1.850 | ... | ... | 172 |
7 | ... | ... | 24.200 | 3.575 | 27.775 | 287000 | 1.425 | -0.550 | 1.975 | ... | ... | 34 |
86 | ... | ... | 23.350 | 3.525 | 26.875 | 288000 | 1.525 | -0.600 | 2.125 | 1.475 | 1.475 | 333 |
3 | ... | ... | 22.500 | 3.500 | 26 | 289000 | 1.625 | -0.650 | 2.275 | 1.725 | 1.725 | 14 |
236 | ... | ... | 21.675 | 3.450 | 25.125 | 290000 | 1.750 | -0.675 | 2.425 | 2.225 | 2.225 | 412 |
5 | ... | ... | 20.850 | 3.400 | 24.250 | 291000 | 1.875 | -0.725 | 2.600 | ... | ... | 18 |
147 | ... | ... | 20.050 | 3.350 | 23.400 | 292000 | 2 | -0.800 | 2.800 | 1.950 | 1.925 | 241 |
2 | ... | ... | 19.250 | 3.300 | 22.550 | 293000 | 2.150 | -0.850 | 3 | ... | ... | 86 |
62 | ... | ... | 18.450 | 3.250 | 21.700 | 294000 | 2.300 | -0.900 | 3.200 | 2.450 | 2.325 | 385 |
24 | ... | ... | 17.700 | 3.175 | 20.875 | 295000 | 2.475 | -0.950 | 3.425 | 3.025 | 2.600 | 108 |
76 | ... | ... | 16.925 | 3.125 | 20.050 | 296000 | 2.650 | -1 | 3.650 | ... | ... | 170 |
58 | ... | ... | 16.200 | 3.050 | 19.250 | 297000 | 2.825 | -1.075 | 3.900 | 3.025 | 2.950 | 73 |
93 | ... | ... | 15.475 | 2.975 | 18.450 | 298000 | 3.025 | -1.150 | 4.175 | 3.150 | 3.150 | 214 |
17 | ... | ... | 14.750 | 2.925 | 17.675 | 299000 | 3.250 | -1.200 | 4.450 | ... | ... | 196 |
267 | ... | ... | 14.050 | 2.850 | 16.900 | 300000 | 3.475 | -1.275 | 4.750 | 4.350 | 3.400 | 825 |
63 | ... | ... | 13.375 | 2.775 | 16.150 | 301000 | 3.725 | -1.350 | 5.075 | ... | ... | 8 |
136 | ... | ... | 12.725 | 2.700 | 15.425 | 302000 | 3.975 | -1.425 | 5.400 | 4.450 | 4 | 116 |
14 | ... | ... | 12.075 | 2.625 | 14.700 | 303000 | 4.250 | -1.500 | 5.750 | ... | ... | 93 |
213 | ... | ... | 11.450 | 2.550 | 14 | 304000 | 4.525 | -1.600 | 6.125 | 5 | 5 | 99 |
152 | ... | ... | 10.850 | 2.450 | 13.300 | 305000 | 4.850 | -1.650 | 6.500 | 5.050 | 5.050 | 112 |
164 | ... | ... | 10.250 | 2.375 | 12.625 | 306000 | 5.150 | -1.750 | 6.900 | 6 | 6 | 90 |
66 | ... | ... | 9.700 | 2.275 | 11.975 | 307000 | 5.500 | -1.825 | 7.325 | 6.800 | 6.800 | 42 |
393 | ... | ... | 9.125 | 2.200 | 11.325 | 308000 | 5.850 | -1.925 | 7.775 | 7.500 | 6.125 | 93 |
52 | ... | ... | 8.575 | 2.125 | 10.700 | 309000 | 6.225 | -2 | 8.225 | ... | ... | 42 |
330 | 10 | 9.500 | 8.050 | 2.050 | 10.100 | 310000 | 6.600 | -2.075 | 8.675 | 8.500 | 6.650 | 182 |
23 | ... | ... | 7.525 | 2 | 9.525 | 311000 | 7 | -2.150 | 9.150 | 7.325 | 7.325 | 32 |
131 | 9.100 | 9 | 7.050 | 1.900 | 8.950 | 312000 | 7.425 | -2.225 | 9.650 | 8 | 7.875 | 223 |
53 | 8.650 | 8.050 | 6.575 | 1.825 | 8.400 | 313000 | 7.875 | -2.300 | 10.175 | 8.375 | 7.975 | 19 |
190 | 7.925 | 7.925 | 6.125 | 1.750 | 7.875 | 314000 | 8.325 | -2.400 | 10.725 | 8.425 | 8.300 | 66 |
78 | ... | ... | 5.700 | 1.650 | 7.350 | 315000 | 8.825 | -2.450 | 11.275 | 8.825 | 8.825 | 1 |
146 | ... | ... | 5.300 | 1.575 | 6.875 | 316000 | 9.325 | -2.550 | 11.875 | 9.650 | 9.650 | 24 |
89 | ... | ... | 4.925 | 1.475 | 6.400 | 317000 | 9.850 | -2.625 | 12.475 | ... | ... | 0 |
77 | ... | ... | 4.550 | 1.400 | 5.950 | 318000 | 10.400 | -2.725 | 13.125 | ... | ... | 0 |
18 | ... | ... | 4.225 | 1.300 | 5.525 | 319000 | 10.950 | -2.825 | 13.775 | ... | ... | 0 |
253 | 5 | 4.900 | 3.900 | 1.225 | 5.125 | 320000 | 11.550 | -2.900 | 14.450 | ... | ... | 102 |
18 | 4.875 | 4.875 | 3.600 | 1.125 | 4.725 | 321000 | 12.150 | -2.975 | 15.125 | ... | ... | 8 |
117 | 4.500 | 4.500 | 3.300 | 1.075 | 4.375 | 322000 | 12.800 | -3.050 | 15.850 | ... | ... | 53 |
15 | ... | ... | 3.050 | 0.975 | 4.025 | 323000 | 13.450 | -3.125 | 16.575 | ... | ... | 0 |
52 | 3.525 | 3.525 | 2.800 | 0.925 | 3.725 | 324000 | 14.100 | -3.225 | 17.325 | ... | ... | 0 |
218 | 3.575 | 2.750 | 2.575 | 0.850 | 3.425 | 325000 | 14.800 | -3.275 | 18.075 | ... | ... | 0 |
43 | 2.950 | 2.950 | 2.375 | 0.750 | 3.125 | 326000 | 15.525 | -3.350 | 18.875 | ... | ... | 5 |
4 | ... | ... | 2.175 | 0.700 | 2.875 | 327000 | 16.250 | -3.425 | 19.675 | ... | ... | 0 |
33 | 2.125 | 2.100 | 2 | 0.650 | 2.650 | 328000 | 17.025 | -3.475 | 20.500 | ... | ... | 0 |
7 | 2.150 | 1.925 | 1.825 | 0.600 | 2.425 | 329000 | 17.800 | -3.525 | 21.325 | ... | ... | 0 |
852 | 2.075 | 1.950 | 1.700 | 0.525 | 2.225 | 330000 | 18.575 | -3.600 | 22.175 | ... | ... | 0 |
11 | 2.050 | 2.050 | 1.550 | 0.500 | 2.050 | 331000 | 19.400 | -3.625 | 23.025 | ... | ... | 0 |
103 | ... | ... | 1.425 | 0.450 | 1.875 | 332000 | 20.225 | -3.675 | 23.900 | ... | ... | 0 |
6 | ... | ... | 1.325 | 0.400 | 1.725 | 333000 | 21.075 | -3.700 | 24.775 | ... | ... | 2 |
14 | 1.525 | 1.525 | 1.200 | 0.400 | 1.600 | 334000 | 21.950 | -3.725 | 25.675 | ... | ... | 6 |
21 | ... | ... | 1.125 | 0.350 | 1.475 | 335000 | 22.800 | -3.775 | 26.575 | ... | ... | 3 |
93 | ... | ... | 1.025 | 0.325 | 1.350 | 336000 | 23.700 | -3.775 | 27.475 | ... | ... | 0 |
5 | ... | ... | 0.950 | 0.300 | 1.250 | 337000 | 24.575 | -3.825 | 28.400 | ... | ... | 0 |
1 | ... | ... | 0.875 | 0.275 | 1.150 | 338000 | 25.475 | -3.850 | 29.325 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.250 | 1.050 | 339000 | 26.375 | -3.875 | 30.250 | ... | ... | 0 |
592 | ... | ... | 0.750 | 0.225 | 0.975 | 340000 | 27.275 | -3.925 | 31.200 | ... | ... | 0 |
50 | ... | ... | 0.700 | 0.175 | 0.875 | 341000 | 28.200 | -3.925 | 32.125 | ... | ... | 0 |
26 | ... | ... | 0.650 | 0.150 | 0.800 | 342000 | 29.125 | -3.950 | 33.075 | ... | ... | 3 |
25 | ... | ... | 0.600 | 0.150 | 0.750 | 343000 | 30.050 | -3.975 | 34.025 | ... | ... | 0 |
21 | ... | ... | 0.550 | 0.125 | 0.675 | 344000 | 30.975 | -4 | 34.975 | ... | ... | 0 |
19 | ... | ... | 0.500 | 0.125 | 0.625 | 345000 | 31.925 | -4.025 | 35.950 | ... | ... | 0 |
15 | ... | ... | 0.475 | 0.100 | 0.575 | 346000 | 32.875 | -4.025 | 36.900 | ... | ... | 0 |
10 | ... | ... | 0.425 | 0.100 | 0.525 | 347000 | 33.825 | -4.050 | 37.875 | ... | ... | 0 |
26 | ... | ... | 0.400 | 0.100 | 0.500 | 348000 | 34.800 | -4.025 | 38.825 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.100 | 0.475 | 349000 | 35.750 | -4.050 | 39.800 | ... | ... | 0 |
61 | 0.400 | 0.400 | 0.350 | 0.075 | 0.425 | 350000 | 36.725 | -4.050 | 40.775 | ... | ... | 0 |
12 | ... | ... | 0.325 | 0.075 | 0.400 | 351000 | 37.700 | -4.050 | 41.750 | ... | ... | 0 |
20 | ... | ... | 0.300 | 0.075 | 0.375 | 352000 | 38.675 | -4.050 | 42.725 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.075 | 0.350 | 353000 | 39.650 | -4.075 | 43.725 | ... | ... | 0 |
4 | ... | ... | 0.250 | 0.075 | 0.325 | 354000 | 40.625 | -4.075 | 44.700 | ... | ... | 0 |
2 | ... | ... | 0.225 | 0.075 | 0.300 | 355000 | 41.600 | -4.075 | 45.675 | ... | ... | 0 |
24 | 0.200 | 0.200 | 0.225 | 0.050 | 0.275 | 356000 | 42.575 | -4.100 | 46.675 | ... | ... | 0 |
1 | 0.200 | 0.200 | 0.200 | 0.050 | 0.250 | 357000 | 43.550 | -4.100 | 47.650 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 358000 | 44.525 | -4.125 | 48.650 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 359000 | 45.525 | -4.125 | 49.650 | ... | ... | 0 |
1 | ... | ... | 0.150 | 0.050 | 0.200 | 360000 | 46.500 | -4.125 | 50.625 | ... | ... | 0 |
1 | ... | ... | 0.150 | 0.025 | 0.175 | 361000 | 47.500 | -4.125 | 51.625 | ... | ... | 0 |
2 | ... | ... | 0.150 | 0 | 0.150 | 362000 | 48.500 | -4.125 | 52.625 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 363000 | 49.475 | -4.150 | 53.625 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 364000 | 50.475 | -4.150 | 54.625 | ... | ... | 0 |
3 | ... | ... | 0.100 | 0.025 | 0.125 | 365000 | 51.475 | -4.150 | 55.625 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 366000 | 52.475 | -4.150 | 56.625 | ... | ... | 0 |
2 | ... | ... | 0.100 | 0 | 0.100 | 367000 | 53.475 | -4.150 | 57.625 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 368000 | 54.475 | -4.150 | 58.625 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 369000 | 55.475 | -4.150 | 59.625 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 56.475 | -4.150 | 60.625 | ... | ... | 0 |
4 | ... | ... | 0.075 | 0 | 0.075 | 371000 | 57.475 | -4.150 | 61.625 | ... | ... | 0 |
2 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 58.475 | -4.150 | 62.625 | ... | ... | 0 |
2 | ... | ... | 0.075 | -0.025 | 0.050 | 373000 | 59.475 | -4.150 | 63.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 60.475 | -4.150 | 64.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 61.475 | -4.150 | 65.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 62.475 | -4.150 | 66.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 377000 | 63.475 | -4.150 | 67.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 64.475 | -4.150 | 68.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 379000 | 65.475 | -4.150 | 69.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 380000 | 66.475 | -4.150 | 70.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 381000 | 67.475 | -4.150 | 71.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 382000 | 68.475 | -4.150 | 72.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 383000 | 69.475 | -4.150 | 73.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 70.475 | -4.150 | 74.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 385000 | 71.475 | -4.150 | 75.625 | ... | ... | 0 |
2 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 72.475 | -4.150 | 76.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 387000 | 73.475 | -4.150 | 77.625 | ... | ... | 0 |
2 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 74.475 | -4.150 | 78.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 389000 | 75.475 | -4.150 | 79.625 | ... | ... | 0 |
5 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 76.475 | -4.150 | 80.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 391000 | 77.475 | -4.150 | 81.625 | ... | ... | 0 |
5 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 78.475 | -4.150 | 82.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 80.475 | -4.150 | 84.625 | ... | ... | 0 |
25 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 82.475 | -4.150 | 86.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 84.475 | -4.150 | 88.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 86.475 | -4.150 | 90.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 402000 | 88.475 | -4.150 | 92.625 | ... | ... | 0 |
23 | ... | ... | 0.025 | -0.012 | 0.013 | 404000 | 90.475 | -4.150 | 94.625 | ... | ... | 0 |
16 | ... | ... | 0.025 | -0.012 | 0.013 | 406000 | 92.475 | -4.150 | 96.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 94.475 | -4.150 | 98.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 96.475 | -4.150 | 100.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 98.475 | -4.150 | 102.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 100.475 | -4.150 | 104.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 102.475 | -4.150 | 106.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 104.475 | -4.150 | 108.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 106.475 | -4.150 | 110.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 108.475 | -4.150 | 112.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 110.475 | -4.150 | 114.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 112.475 | -4.150 | 116.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 114.475 | -4.150 | 118.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 116.475 | -4.150 | 120.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 118.475 | -4.150 | 122.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 120.475 | -4.150 | 124.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 122.475 | -4.150 | 126.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 124.475 | -4.150 | 128.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 126.475 | -4.150 | 130.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 128.475 | -4.150 | 132.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 130.475 | -4.150 | 134.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 132.475 | -4.150 | 136.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 134.475 | -4.150 | 138.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 136.475 | -4.150 | 140.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 138.475 | -4.150 | 142.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 140.475 | -4.150 | 144.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 142.475 | -4.150 | 146.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 144.475 | -4.150 | 148.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 146.475 | -4.150 | 150.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 462000 | 148.475 | -4.150 | 152.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 464000 | 150.475 | -4.150 | 154.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 466000 | 152.475 | -4.150 | 156.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 468000 | 154.475 | -4.150 | 158.625 | ... | ... | 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.