Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 147.050 | -0.700 | 146.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.050 | -0.700 | 144.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.050 | -0.700 | 142.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.050 | -0.700 | 140.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.050 | -0.700 | 138.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137.050 | -0.700 | 136.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.050 | -0.700 | 134.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.050 | -0.700 | 132.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.050 | -0.700 | 130.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.050 | -0.700 | 128.350 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127.050 | -0.700 | 126.350 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.050 | -0.700 | 124.350 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.050 | -0.700 | 122.350 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.050 | -0.700 | 120.350 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.050 | -0.700 | 118.350 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117.050 | -0.700 | 116.350 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115.050 | -0.700 | 114.350 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113.050 | -0.700 | 112.350 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111.050 | -0.700 | 110.350 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109.050 | -0.700 | 108.350 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107.050 | -0.700 | 106.350 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105.050 | -0.700 | 104.350 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103.050 | -0.700 | 102.350 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101.050 | -0.700 | 100.350 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.050 | -0.700 | 98.350 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.050 | -0.700 | 96.350 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.050 | -0.700 | 94.350 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.050 | -0.700 | 92.350 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.050 | -0.700 | 90.350 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
0 | ... | ... | 89.050 | -0.700 | 88.350 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.050 | -0.700 | 86.350 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 100 |
0 | ... | ... | 85.050 | -0.700 | 84.350 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 83.050 | -0.700 | 82.350 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.050 | -0.700 | 80.350 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.050 | -0.700 | 79.350 | 179000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.050 | -0.700 | 78.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 78.050 | -0.700 | 77.350 | 181000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.050 | -0.700 | 76.350 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 76.050 | -0.700 | 75.350 | 183000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.050 | -0.700 | 74.350 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 74.050 | -0.700 | 73.350 | 185000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 73.050 | -0.700 | 72.350 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 19 |
0 | ... | ... | 72.050 | -0.700 | 71.350 | 187000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.050 | -0.700 | 70.350 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 100 |
0 | ... | ... | 70.050 | -0.700 | 69.350 | 189000 | 0.025 | 0 | 0.025 | ... | ... | 8 |
0 | ... | ... | 69.050 | -0.700 | 68.350 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 15 |
0 | ... | ... | 68.050 | -0.700 | 67.350 | 191000 | 0.025 | 0 | 0.025 | ... | ... | 12 |
0 | ... | ... | 67.050 | -0.700 | 66.350 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 65 |
0 | ... | ... | 66.050 | -0.700 | 65.350 | 193000 | 0.025 | 0 | 0.025 | ... | ... | 37 |
0 | ... | ... | 65.050 | -0.700 | 64.350 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 25 |
0 | ... | ... | 64.050 | -0.700 | 63.350 | 195000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 63.050 | -0.700 | 62.350 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 4 |
0 | ... | ... | 62.050 | -0.700 | 61.350 | 197000 | 0.025 | 0 | 0.025 | ... | ... | 43 |
0 | ... | ... | 61.050 | -0.700 | 60.350 | 198000 | 0.025 | 0 | 0.025 | ... | ... | 1 |
0 | ... | ... | 60.050 | -0.700 | 59.350 | 199000 | 0.025 | 0 | 0.025 | ... | ... | 10 |
2 | ... | ... | 59.050 | -0.700 | 58.350 | 200000 | 0.025 | 0 | 0.025 | ... | ... | 242 |
0 | ... | ... | 58.050 | -0.700 | 57.350 | 201000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 57.050 | -0.700 | 56.350 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 63 |
0 | ... | ... | 56.050 | -0.700 | 55.350 | 203000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 55.050 | -0.700 | 54.350 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 18 |
0 | ... | ... | 54.050 | -0.700 | 53.350 | 205000 | 0.025 | 0 | 0.025 | ... | ... | 126 |
0 | ... | ... | 53.050 | -0.700 | 52.350 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 24 |
0 | ... | ... | 52.050 | -0.700 | 51.350 | 207000 | 0.050 | 0.025 | 0.025 | ... | ... | 10 |
0 | ... | ... | 51.050 | -0.700 | 50.350 | 208000 | 0.050 | 0 | 0.050 | ... | ... | 33 |
0 | ... | ... | 50.050 | -0.700 | 49.350 | 209000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
1 | ... | ... | 49.050 | -0.700 | 48.350 | 210000 | 0.050 | 0 | 0.050 | ... | ... | 248 |
0 | ... | ... | 48.050 | -0.700 | 47.350 | 211000 | 0.050 | 0 | 0.050 | ... | ... | 26 |
0 | ... | ... | 47.050 | -0.700 | 46.350 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 45 |
0 | ... | ... | 46.050 | -0.700 | 45.350 | 213000 | 0.050 | 0 | 0.050 | ... | ... | 40 |
5 | ... | ... | 45.050 | -0.700 | 44.350 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 180 |
0 | ... | ... | 44.050 | -0.700 | 43.350 | 215000 | 0.050 | 0 | 0.050 | ... | ... | 24 |
12 | ... | ... | 43.050 | -0.700 | 42.350 | 216000 | 0.050 | 0 | 0.050 | ... | ... | 117 |
0 | ... | ... | 42.050 | -0.700 | 41.350 | 217000 | 0.050 | 0 | 0.050 | ... | ... | 24 |
1 | ... | ... | 41.050 | -0.700 | 40.350 | 218000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | 139 |
0 | ... | ... | 40.050 | -0.700 | 39.350 | 219000 | 0.075 | 0 | 0.075 | ... | ... | 71 |
0 | ... | ... | 39.050 | -0.700 | 38.350 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 476 |
6 | ... | ... | 38.050 | -0.700 | 37.350 | 221000 | 0.075 | 0 | 0.075 | ... | ... | 58 |
0 | ... | ... | 37.050 | -0.700 | 36.350 | 222000 | 0.075 | 0 | 0.075 | ... | ... | 210 |
7 | ... | ... | 36.050 | -0.675 | 35.375 | 223000 | 0.075 | 0 | 0.075 | ... | ... | 36 |
30 | ... | ... | 35.075 | -0.700 | 34.375 | 224000 | 0.100 | 0 | 0.100 | ... | ... | 305 |
1 | ... | ... | 34.075 | -0.700 | 33.375 | 225000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | 295 |
8 | ... | ... | 33.075 | -0.700 | 32.375 | 226000 | 0.100 | 0 | 0.100 | ... | ... | 243 |
8 | ... | ... | 32.075 | -0.675 | 31.400 | 227000 | 0.125 | 0.025 | 0.100 | ... | ... | 77 |
55 | ... | ... | 31.075 | -0.675 | 30.400 | 228000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.150 | 443 |
5 | ... | ... | 30.100 | -0.700 | 29.400 | 229000 | 0.150 | 0.025 | 0.125 | ... | ... | 32 |
111 | ... | ... | 29.100 | -0.675 | 28.425 | 230000 | 0.150 | 0 | 0.150 | 0.200 | 0.150 | 676 |
2 | ... | ... | 28.125 | -0.700 | 27.425 | 231000 | 0.175 | 0.025 | 0.150 | ... | ... | 81 |
72 | ... | ... | 27.125 | -0.675 | 26.450 | 232000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | 430 |
10 | ... | ... | 26.150 | -0.675 | 25.475 | 233000 | 0.200 | 0.025 | 0.175 | ... | ... | 69 |
59 | ... | ... | 25.175 | -0.675 | 24.500 | 234000 | 0.225 | 0.025 | 0.200 | 0.200 | 0.175 | 566 |
16 | ... | ... | 24.175 | -0.675 | 23.500 | 235000 | 0.250 | 0.025 | 0.225 | ... | ... | 254 |
175 | ... | ... | 23.200 | -0.650 | 22.550 | 236000 | 0.250 | -0.025 | 0.275 | 0.300 | 0.250 | 503 |
5 | ... | ... | 22.225 | -0.650 | 21.575 | 237000 | 0.300 | 0.025 | 0.275 | ... | ... | 91 |
106 | ... | ... | 21.275 | -0.675 | 20.600 | 238000 | 0.325 | 0 | 0.325 | 0.400 | 0.325 | 485 |
7 | ... | ... | 20.300 | -0.675 | 19.625 | 239000 | 0.350 | 0.025 | 0.325 | ... | ... | 98 |
203 | ... | ... | 19.350 | -0.675 | 18.675 | 240000 | 0.400 | 0.025 | 0.375 | ... | ... | 981 |
67 | ... | ... | 18.400 | -0.675 | 17.725 | 241000 | 0.450 | 0.050 | 0.400 | ... | ... | 341 |
0 | ... | ... | 17.925 | -0.675 | 17.250 | 241500 | 0.525 | 0.050 | 0.475 | 0.525 | 0.525 | 7 |
225 | ... | ... | 17.450 | -0.675 | 16.775 | 242000 | 0.525 | 0.025 | 0.500 | 0.525 | 0.425 | 559 |
0 | ... | ... | 16.975 | -0.675 | 16.300 | 242500 | 0.525 | 0.025 | 0.500 | ... | ... | 30 |
86 | ... | ... | 16.500 | -0.650 | 15.850 | 243000 | 0.550 | 0.025 | 0.525 | ... | ... | 430 |
0 | ... | ... | 16.050 | -0.675 | 15.375 | 243500 | 0.575 | 0.025 | 0.550 | ... | ... | 13 |
243 | 15.600 | 15.600 | 15.575 | -0.675 | 14.900 | 244000 | 0.750 | 0.125 | 0.625 | 0.750 | 0.600 | 768 |
0 | ... | ... | 15.125 | -0.675 | 14.450 | 244500 | 0.650 | 0.025 | 0.625 | ... | ... | 4 |
179 | ... | ... | 14.650 | -0.650 | 14 | 245000 | 0.900 | 0.200 | 0.700 | 0.900 | 0.900 | 313 |
0 | ... | ... | 14.200 | -0.650 | 13.550 | 245500 | 0.750 | 0.050 | 0.700 | ... | ... | 8 |
324 | ... | ... | 13.750 | -0.650 | 13.100 | 246000 | 1 | 0.200 | 0.800 | 1 | 0.725 | 381 |
0 | ... | ... | 13.300 | -0.650 | 12.650 | 246500 | 0.850 | 0.050 | 0.800 | ... | ... | 9 |
119 | ... | ... | 12.850 | -0.625 | 12.225 | 247000 | 1.250 | 0.325 | 0.925 | 1.250 | 0.875 | 135 |
0 | ... | ... | 12.425 | -0.650 | 11.775 | 247500 | 0.975 | 0.050 | 0.925 | ... | ... | 34 |
212 | 10.700 | 10.700 | 11.350 | -0.650 | 10.700 | 248000 | 1.200 | 0.150 | 1.050 | 1.400 | 1 | 451 |
0 | ... | ... | 11.550 | -0.625 | 10.925 | 248500 | 1.125 | 0.075 | 1.050 | 1.125 | 1.125 | 20 |
70 | ... | ... | 11.125 | -0.625 | 10.500 | 249000 | 1.200 | 0.075 | 1.125 | 1.150 | 0.975 | 156 |
0 | ... | ... | 10.700 | -0.600 | 10.100 | 249500 | 1.275 | 0.075 | 1.200 | ... | ... | 29 |
417 | 10.600 | 9.900 | 10.275 | -0.600 | 9.675 | 250000 | 1.650 | 0.275 | 1.375 | 1.800 | 1.425 | 1430 |
4 | ... | ... | 9.875 | -0.600 | 9.275 | 250500 | 1.475 | 0.125 | 1.350 | ... | ... | 23 |
286 | ... | ... | 9.450 | -0.575 | 8.875 | 251000 | 1.825 | 0.250 | 1.575 | 1.825 | 1.600 | 99 |
0 | ... | ... | 9.050 | -0.550 | 8.500 | 251500 | 2.075 | 0.400 | 1.675 | 2.075 | 2.075 | 2 |
404 | 9.525 | 8.200 | 8.650 | -0.550 | 8.100 | 252000 | 1.850 | 0.075 | 1.775 | 2.325 | 1.625 | 356 |
0 | ... | ... | 8.275 | -0.550 | 7.725 | 252500 | 1.900 | 0.150 | 1.750 | ... | ... | 10 |
282 | ... | ... | 7.875 | -0.525 | 7.350 | 253000 | 2.275 | 0.250 | 2.025 | 2.275 | 2.275 | 112 |
7 | ... | ... | 7.500 | -0.525 | 6.975 | 253500 | 2.150 | 0.150 | 2 | ... | ... | 18 |
452 | ... | ... | 7.150 | -0.525 | 6.625 | 254000 | 2.500 | 0.200 | 2.300 | 2.500 | 2.100 | 277 |
17 | ... | ... | 6.775 | -0.500 | 6.275 | 254500 | 2.425 | 0.175 | 2.250 | ... | ... | 16 |
367 | 6.200 | 6.200 | 5.925 | 0.275 | 6.200 | 255000 | 2.850 | 0.250 | 2.600 | 2.950 | 2.825 | 194 |
14 | ... | ... | 6.100 | -0.525 | 5.575 | 255500 | 2.750 | 0.200 | 2.550 | ... | ... | 36 |
454 | 4.500 | 4.400 | 5.250 | -0.850 | 4.400 | 256000 | 3.200 | 0.275 | 2.925 | 3.200 | 3.200 | 422 |
168 | ... | ... | 5.425 | -0.475 | 4.950 | 256500 | 3.100 | 0.200 | 2.900 | ... | ... | 7 |
382 | 5.700 | 5.700 | 5.125 | -0.500 | 4.625 | 257000 | 3.550 | 0.250 | 3.300 | 3.550 | 3.375 | 119 |
62 | ... | ... | 4.825 | -0.500 | 4.325 | 257500 | 3.650 | 0.150 | 3.500 | 3.650 | 3.650 | 58 |
514 | 4.200 | 3.575 | 4.050 | -0.250 | 3.800 | 258000 | 4.100 | 0.400 | 3.700 | 4.100 | 3.550 | 352 |
49 | 3.375 | 3.375 | 3.775 | -0.400 | 3.375 | 258500 | 3.750 | -0.175 | 3.925 | 3.750 | 3.750 | 27 |
195 | 3.700 | 3.600 | 3.500 | 0.200 | 3.700 | 259000 | 4.325 | 0.175 | 4.150 | 4.325 | 4.325 | 100 |
23 | ... | ... | 3.700 | -0.450 | 3.250 | 259500 | 4.200 | -0.200 | 4.400 | 4.200 | 4.200 | 17 |
892 | 3.200 | 2.275 | 3 | -0.375 | 2.625 | 260000 | 4.650 | 0.275 | 4.375 | 4.400 | 3.950 | 245 |
1 | ... | ... | 3.175 | -0.400 | 2.775 | 260500 | 4.900 | 0.300 | 4.600 | ... | ... | 1 |
217 | 3.175 | 3.175 | 2.925 | -0.375 | 2.550 | 261000 | 5.175 | 0.300 | 4.875 | ... | ... | 17 |
12 | ... | ... | 2.700 | -0.375 | 2.325 | 261500 | 5.475 | 0.350 | 5.125 | ... | ... | 1 |
398 | 2.300 | 1.750 | 2.125 | -0.375 | 1.750 | 262000 | 5.775 | 0.350 | 5.425 | ... | ... | 66 |
12 | ... | ... | 2.275 | -0.325 | 1.950 | 262500 | 6.075 | 0.350 | 5.725 | ... | ... | 4 |
138 | 1.775 | 1.500 | 1.775 | -0.275 | 1.500 | 263000 | 6.400 | 0.375 | 6.025 | ... | ... | 10 |
0 | ... | ... | 1.900 | -0.300 | 1.600 | 263500 | 6.725 | 0.400 | 6.325 | ... | ... | 9 |
271 | 1.475 | 1.475 | 1.450 | 0.025 | 1.475 | 264000 | 7.075 | 0.400 | 6.675 | ... | ... | 103 |
20 | ... | ... | 1.575 | -0.250 | 1.325 | 264500 | 7.450 | 0.450 | 7 | ... | ... | 4 |
247 | 1.350 | 1.250 | 1.425 | -0.225 | 1.200 | 265000 | 7.825 | 0.475 | 7.350 | ... | ... | 6 |
14 | ... | ... | 1.300 | -0.200 | 1.100 | 265500 | 8.200 | 0.475 | 7.725 | ... | ... | 0 |
279 | 0.800 | 0.800 | 0.975 | -0.175 | 0.800 | 266000 | 8.600 | 0.500 | 8.100 | ... | ... | 61 |
1 | ... | ... | 1.075 | -0.175 | 0.900 | 266500 | 9 | 0.500 | 8.500 | ... | ... | 1 |
98 | 0.900 | 0.900 | 0.975 | -0.175 | 0.800 | 267000 | 9.425 | 0.525 | 8.900 | ... | ... | 10 |
4 | ... | ... | 0.900 | -0.175 | 0.725 | 267500 | 9.850 | 0.550 | 9.300 | ... | ... | 1 |
419 | 0.725 | 0.675 | 0.675 | 0.050 | 0.725 | 268000 | 10.275 | 0.550 | 9.725 | ... | ... | 52 |
23 | ... | ... | 0.725 | -0.125 | 0.600 | 268500 | 10.700 | 0.550 | 10.150 | ... | ... | 0 |
49 | ... | ... | 0.675 | -0.125 | 0.550 | 269000 | 11.150 | 0.575 | 10.575 | ... | ... | 4 |
0 | ... | ... | 0.600 | -0.100 | 0.500 | 269500 | 11.600 | 0.575 | 11.025 | ... | ... | 0 |
338 | 0.400 | 0.400 | 0.450 | -0.050 | 0.400 | 270000 | 12.050 | 0.600 | 11.450 | ... | ... | 29 |
14 | ... | ... | 0.500 | -0.100 | 0.400 | 270500 | 12.500 | 0.600 | 11.900 | ... | ... | 0 |
47 | ... | ... | 0.475 | -0.100 | 0.375 | 271000 | 12.975 | 0.625 | 12.350 | ... | ... | 8 |
1 | ... | ... | 0.425 | -0.075 | 0.350 | 271500 | 13.425 | 0.600 | 12.825 | ... | ... | 2 |
48 | ... | ... | 0.375 | -0.075 | 0.300 | 272000 | 13.900 | 0.625 | 13.275 | ... | ... | 28 |
26 | ... | ... | 0.325 | -0.075 | 0.250 | 273000 | 14.850 | 0.625 | 14.225 | ... | ... | 32 |
63 | 0.300 | 0.300 | 0.275 | -0.050 | 0.225 | 274000 | 15.800 | 0.625 | 15.175 | ... | ... | 20 |
16 | ... | ... | 0.225 | -0.050 | 0.175 | 275000 | 16.775 | 0.650 | 16.125 | ... | ... | 8 |
78 | ... | ... | 0.200 | -0.050 | 0.150 | 276000 | 17.750 | 0.650 | 17.100 | ... | ... | 5 |
7 | ... | ... | 0.175 | -0.050 | 0.125 | 277000 | 18.725 | 0.675 | 18.050 | ... | ... | 17 |
84 | ... | ... | 0.150 | -0.025 | 0.125 | 278000 | 19.700 | 0.675 | 19.025 | ... | ... | 0 |
59 | ... | ... | 0.125 | -0.025 | 0.100 | 279000 | 20.700 | 0.675 | 20.025 | ... | ... | 0 |
72 | 0.125 | 0.125 | 0.100 | 0 | 0.100 | 280000 | 21.675 | 0.675 | 21 | ... | ... | 2 |
14 | ... | ... | 0.100 | -0.025 | 0.075 | 281000 | 22.675 | 0.675 | 22 | ... | ... | 0 |
16 | ... | ... | 0.100 | -0.025 | 0.075 | 282000 | 23.675 | 0.700 | 22.975 | ... | ... | 3 |
27 | ... | ... | 0.075 | 0 | 0.075 | 283000 | 24.675 | 0.700 | 23.975 | ... | ... | 0 |
34 | ... | ... | 0.075 | 0 | 0.075 | 284000 | 25.650 | 0.675 | 24.975 | ... | ... | 0 |
1 | ... | ... | 0.075 | -0.025 | 0.050 | 285000 | 26.650 | 0.700 | 25.950 | ... | ... | 0 |
27 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 27.650 | 0.700 | 26.950 | ... | ... | 0 |
10 | ... | ... | 0.050 | 0 | 0.050 | 287000 | 28.650 | 0.700 | 27.950 | ... | ... | 0 |
27 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 29.650 | 0.700 | 28.950 | ... | ... | 0 |
10 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 30.650 | 0.700 | 29.950 | ... | ... | 0 |
714 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 31.650 | 0.700 | 30.950 | ... | ... | 1 |
0 | ... | ... | 0.050 | 0 | 0.050 | 291000 | 32.650 | 0.700 | 31.950 | ... | ... | 0 |
3 | ... | ... | 0.025 | 0.025 | 0.050 | 292000 | 33.650 | 0.700 | 32.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 293000 | 34.650 | 0.700 | 33.950 | ... | ... | 0 |
1 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 35.650 | 0.700 | 34.950 | ... | ... | 0 |
2 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 36.650 | 0.700 | 35.950 | ... | ... | 0 |
3 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 37.650 | 0.700 | 36.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 38.650 | 0.700 | 37.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 39.650 | 0.700 | 38.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 40.650 | 0.700 | 39.950 | ... | ... | 0 |
23 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 41.650 | 0.700 | 40.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 42.650 | 0.700 | 41.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 43.650 | 0.700 | 42.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 303000 | 44.650 | 0.700 | 43.950 | ... | ... | 0 |
10 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 45.650 | 0.700 | 44.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 305000 | 46.650 | 0.700 | 45.950 | ... | ... | 0 |
4 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 47.650 | 0.700 | 46.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 307000 | 48.650 | 0.700 | 47.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 49.650 | 0.700 | 48.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 50.650 | 0.700 | 49.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 51.650 | 0.700 | 50.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 311000 | 52.650 | 0.700 | 51.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 53.650 | 0.700 | 52.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 54.650 | 0.700 | 53.950 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 55.650 | 0.700 | 54.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 56.650 | 0.700 | 55.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 57.650 | 0.700 | 56.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 58.650 | 0.700 | 57.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 59.650 | 0.700 | 58.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 60.650 | 0.700 | 59.950 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 61.650 | 0.700 | 60.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 62.650 | 0.700 | 61.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 63.650 | 0.700 | 62.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 64.650 | 0.700 | 63.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 65.650 | 0.700 | 64.950 | ... | ... | 2 |
1 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 67.650 | 0.700 | 66.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 69.650 | 0.700 | 68.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 71.650 | 0.700 | 70.950 | ... | ... | 0 |
47 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 73.650 | 0.700 | 72.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 75.650 | 0.700 | 74.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 77.650 | 0.700 | 76.950 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 79.650 | 0.700 | 78.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 81.650 | 0.700 | 80.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 83.650 | 0.700 | 82.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 85.650 | 0.700 | 84.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 87.650 | 0.700 | 86.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 89.650 | 0.700 | 88.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 91.650 | 0.700 | 90.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 93.650 | 0.700 | 92.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 95.650 | 0.700 | 94.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 97.650 | 0.700 | 96.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 99.650 | 0.700 | 98.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 101.650 | 0.700 | 100.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 103.650 | 0.700 | 102.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 105.650 | 0.700 | 104.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 107.650 | 0.700 | 106.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 109.650 | 0.700 | 108.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 111.650 | 0.700 | 110.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 113.650 | 0.700 | 112.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 115.650 | 0.700 | 114.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 117.650 | 0.700 | 116.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 119.650 | 0.700 | 118.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 121.650 | 0.700 | 120.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 123.650 | 0.700 | 122.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 125.650 | 0.700 | 124.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 127.650 | 0.700 | 126.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 129.650 | 0.700 | 128.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 131.650 | 0.700 | 130.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 133.650 | 0.700 | 132.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 135.650 | 0.700 | 134.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 137.650 | 0.700 | 136.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 139.650 | 0.700 | 138.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 141.650 | 0.700 | 140.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 143.650 | 0.700 | 142.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 145.650 | 0.700 | 144.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 147.650 | 0.700 | 146.950 | ... | ... | 0 |
160 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 149.650 | 0.700 | 148.950 | ... | ... | 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.