Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 182.175 | 0.675 | 182.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 180.175 | 0.675 | 180.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178.175 | 0.675 | 178.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176.175 | 0.675 | 176.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174.175 | 0.675 | 174.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172.175 | 0.675 | 172.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170.175 | 0.675 | 170.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168.175 | 0.675 | 168.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166.175 | 0.675 | 166.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164.175 | 0.675 | 164.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162.175 | 0.675 | 162.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160.175 | 0.675 | 160.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158.175 | 0.675 | 158.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156.175 | 0.675 | 156.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154.175 | 0.675 | 154.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.175 | 0.675 | 152.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.175 | 0.675 | 150.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.175 | 0.675 | 148.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.175 | 0.675 | 146.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.175 | 0.675 | 144.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.175 | 0.675 | 142.850 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.175 | 0.675 | 140.850 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.175 | 0.675 | 138.850 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.175 | 0.675 | 136.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.175 | 0.675 | 134.850 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.175 | 0.675 | 132.850 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.175 | 0.675 | 130.850 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.175 | 0.675 | 128.850 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.175 | 0.675 | 126.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 124.175 | 0.675 | 124.850 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.175 | 0.675 | 122.850 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.175 | 0.675 | 120.850 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.175 | 0.675 | 118.850 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 46 |
0 | ... | ... | 116.175 | 0.675 | 116.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 19 |
0 | ... | ... | 114.175 | 0.675 | 114.850 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.175 | 0.675 | 112.850 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 110.175 | 0.675 | 110.850 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 9 |
0 | ... | ... | 108.175 | 0.675 | 108.850 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 106.175 | 0.675 | 106.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.175 | 0.675 | 104.850 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 102.175 | 0.675 | 102.850 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 100.175 | 0.675 | 100.850 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.175 | 0.675 | 98.850 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 69 |
0 | ... | ... | 97.175 | 0.675 | 97.850 | 199000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
0 | ... | ... | 96.175 | 0.675 | 96.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 51 |
0 | ... | ... | 95.175 | 0.675 | 95.850 | 201000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 94.175 | 0.675 | 94.850 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.175 | 0.675 | 93.850 | 203000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.175 | 0.675 | 92.850 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 52 |
0 | ... | ... | 91.175 | 0.675 | 91.850 | 205000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.175 | 0.675 | 90.850 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 89.175 | 0.675 | 89.850 | 207000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.175 | 0.675 | 88.850 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 39 |
0 | ... | ... | 87.175 | 0.675 | 87.850 | 209000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.175 | 0.675 | 86.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 102 |
0 | ... | ... | 85.175 | 0.675 | 85.850 | 211000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 84.175 | 0.675 | 84.850 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 33 |
0 | ... | ... | 83.175 | 0.675 | 83.850 | 213000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 82.175 | 0.675 | 82.850 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 48 |
0 | ... | ... | 81.175 | 0.675 | 81.850 | 215000 | 0.013 | 0 | 0.013 | ... | ... | 22 |
0 | ... | ... | 80.175 | 0.675 | 80.850 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 77 |
0 | ... | ... | 79.175 | 0.675 | 79.850 | 217000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.175 | 0.675 | 78.850 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 46 |
0 | ... | ... | 77.175 | 0.675 | 77.850 | 219000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.175 | 0.675 | 76.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 132 |
0 | ... | ... | 75.175 | 0.675 | 75.850 | 221000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.175 | 0.675 | 74.850 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 220 |
0 | ... | ... | 73.175 | 0.675 | 73.850 | 223000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.175 | 0.675 | 72.850 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 104 |
0 | ... | ... | 71.175 | 0.675 | 71.850 | 225000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
0 | ... | ... | 70.175 | 0.675 | 70.850 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 130 |
0 | ... | ... | 69.175 | 0.675 | 69.850 | 227000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 68.175 | 0.675 | 68.850 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 113 |
0 | ... | ... | 67.175 | 0.675 | 67.850 | 229000 | 0.013 | 0 | 0.013 | ... | ... | 46 |
3 | ... | ... | 66.175 | 0.675 | 66.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 356 |
0 | ... | ... | 65.175 | 0.675 | 65.850 | 231000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 64.175 | 0.675 | 64.850 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 152 |
0 | ... | ... | 63.175 | 0.675 | 63.850 | 233000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
1 | ... | ... | 62.175 | 0.675 | 62.850 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 113 |
0 | ... | ... | 61.175 | 0.675 | 61.850 | 235000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
3 | ... | ... | 60.175 | 0.675 | 60.850 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 266 |
0 | ... | ... | 59.175 | 0.675 | 59.850 | 237000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
28 | 59.400 | 59.375 | 58.175 | 0.675 | 58.850 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 270 |
0 | ... | ... | 57.175 | 0.675 | 57.850 | 239000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
1 | ... | ... | 56.175 | 0.675 | 56.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 505 |
0 | ... | ... | 55.175 | 0.675 | 55.850 | 241000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
1 | ... | ... | 54.175 | 0.675 | 54.850 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 253 |
0 | ... | ... | 53.175 | 0.675 | 53.850 | 243000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
4 | ... | ... | 52.175 | 0.675 | 52.850 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 372 |
0 | ... | ... | 51.175 | 0.675 | 51.850 | 245000 | 0.013 | 0 | 0.013 | ... | ... | 51 |
12 | ... | ... | 50.175 | 0.675 | 50.850 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 398 |
3 | ... | ... | 49.175 | 0.675 | 49.850 | 247000 | 0.013 | 0 | 0.013 | ... | ... | 44 |
1 | ... | ... | 48.175 | 0.675 | 48.850 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 265 |
0 | ... | ... | 47.175 | 0.675 | 47.850 | 249000 | 0.013 | 0 | 0.013 | ... | ... | 56 |
6 | ... | ... | 46.175 | 0.675 | 46.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 683 |
11 | ... | ... | 45.175 | 0.675 | 45.850 | 251000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
11 | ... | ... | 44.175 | 0.675 | 44.850 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 253 |
2 | ... | ... | 43.175 | 0.675 | 43.850 | 253000 | 0.013 | 0 | 0.013 | ... | ... | 156 |
8 | ... | ... | 42.175 | 0.675 | 42.850 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 522 |
4 | ... | ... | 41.175 | 0.675 | 41.850 | 255000 | 0.013 | 0 | 0.013 | ... | ... | 74 |
21 | ... | ... | 40.175 | 0.675 | 40.850 | 256000 | 0.013 | -0.012 | 0.025 | ... | ... | 441 |
0 | ... | ... | 39.175 | 0.675 | 39.850 | 257000 | 0.013 | -0.012 | 0.025 | ... | ... | 134 |
2 | ... | ... | 38.175 | 0.675 | 38.850 | 258000 | 0.013 | -0.012 | 0.025 | ... | ... | 488 |
9 | ... | ... | 37.175 | 0.675 | 37.850 | 259000 | 0.013 | -0.012 | 0.025 | ... | ... | 82 |
2 | ... | ... | 36.200 | 0.650 | 36.850 | 260000 | 0.013 | -0.012 | 0.025 | ... | ... | 847 |
4 | ... | ... | 35.200 | 0.650 | 35.850 | 261000 | 0.013 | -0.012 | 0.025 | ... | ... | 67 |
39 | ... | ... | 34.200 | 0.650 | 34.850 | 262000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 343 |
0 | ... | ... | 33.200 | 0.650 | 33.850 | 263000 | 0.025 | -0.025 | 0.050 | ... | ... | 187 |
78 | ... | ... | 32.200 | 0.650 | 32.850 | 264000 | 0.025 | -0.025 | 0.050 | ... | ... | 373 |
2 | ... | ... | 31.200 | 0.650 | 31.850 | 265000 | 0.025 | -0.025 | 0.050 | ... | ... | 492 |
52 | ... | ... | 30.225 | 0.625 | 30.850 | 266000 | 0.025 | -0.025 | 0.050 | ... | ... | 405 |
16 | ... | ... | 29.225 | 0.625 | 29.850 | 267000 | 0.025 | -0.025 | 0.050 | ... | ... | 200 |
30 | ... | ... | 28.225 | 0.650 | 28.875 | 268000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | 355 |
75 | ... | ... | 27.225 | 0.650 | 27.875 | 269000 | 0.025 | -0.050 | 0.075 | ... | ... | 237 |
203 | 27 | 27 | 26.225 | 0.650 | 26.875 | 270000 | 0.025 | -0.050 | 0.075 | ... | ... | 1244 |
74 | ... | ... | 25.250 | 0.625 | 25.875 | 271000 | 0.025 | -0.050 | 0.075 | ... | ... | 207 |
0 | ... | ... | 24.750 | 0.625 | 25.375 | 271500 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
91 | ... | ... | 24.250 | 0.625 | 24.875 | 272000 | 0.025 | -0.075 | 0.100 | ... | ... | 506 |
0 | ... | ... | 23.750 | 0.625 | 24.375 | 272500 | 0.050 | -0.050 | 0.100 | ... | ... | 2 |
39 | ... | ... | 23.250 | 0.625 | 23.875 | 273000 | 0.050 | -0.050 | 0.100 | ... | ... | 220 |
0 | ... | ... | 22.775 | 0.600 | 23.375 | 273500 | 0.050 | -0.050 | 0.100 | ... | ... | 13 |
252 | ... | ... | 22.275 | 0.600 | 22.875 | 274000 | 0.050 | -0.050 | 0.100 | ... | ... | 474 |
0 | ... | ... | 21.775 | 0.625 | 22.400 | 274500 | 0.050 | -0.050 | 0.100 | ... | ... | 6 |
194 | ... | ... | 21.275 | 0.625 | 21.900 | 275000 | 0.050 | -0.075 | 0.125 | 0.075 | 0.050 | 712 |
2 | ... | ... | 20.775 | 0.625 | 21.400 | 275500 | 0.050 | -0.075 | 0.125 | ... | ... | 1 |
97 | ... | ... | 20.300 | 0.600 | 20.900 | 276000 | 0.050 | -0.075 | 0.125 | 0.100 | 0.100 | 297 |
0 | ... | ... | 19.800 | 0.600 | 20.400 | 276500 | 0.050 | -0.075 | 0.125 | ... | ... | 6 |
94 | ... | ... | 19.300 | 0.600 | 19.900 | 277000 | 0.050 | -0.100 | 0.150 | ... | ... | 201 |
0 | ... | ... | 18.825 | 0.575 | 19.400 | 277500 | 0.075 | -0.075 | 0.150 | ... | ... | 6 |
281 | 19.250 | 19.250 | 18.325 | 0.575 | 18.900 | 278000 | 0.075 | -0.075 | 0.150 | ... | ... | 366 |
2 | ... | ... | 17.825 | 0.575 | 18.400 | 278500 | 0.075 | -0.100 | 0.175 | ... | ... | 2 |
62 | ... | ... | 17.350 | 0.575 | 17.925 | 279000 | 0.075 | -0.100 | 0.175 | ... | ... | 45 |
0 | ... | ... | 16.850 | 0.575 | 17.425 | 279500 | 0.075 | -0.100 | 0.175 | ... | ... | 81 |
460 | ... | ... | 16.350 | 0.575 | 16.925 | 280000 | 0.075 | -0.125 | 0.200 | ... | ... | 952 |
4 | ... | ... | 15.875 | 0.550 | 16.425 | 280500 | 0.075 | -0.125 | 0.200 | ... | ... | 54 |
70 | ... | ... | 15.375 | 0.550 | 15.925 | 281000 | 0.075 | -0.125 | 0.200 | ... | ... | 156 |
1 | ... | ... | 14.875 | 0.550 | 15.425 | 281500 | 0.100 | -0.125 | 0.225 | ... | ... | 30 |
152 | ... | ... | 14.400 | 0.525 | 14.925 | 282000 | 0.100 | -0.125 | 0.225 | 0.125 | 0.125 | 323 |
0 | ... | ... | 13.900 | 0.550 | 14.450 | 282500 | 0.100 | -0.150 | 0.250 | ... | ... | 13 |
91 | ... | ... | 13.425 | 0.525 | 13.950 | 283000 | 0.100 | -0.150 | 0.250 | 0.150 | 0.050 | 100 |
5 | ... | ... | 12.925 | 0.525 | 13.450 | 283500 | 0.100 | -0.150 | 0.250 | ... | ... | 22 |
257 | ... | ... | 12.450 | 0.500 | 12.950 | 284000 | 0.100 | -0.175 | 0.275 | ... | ... | 381 |
0 | ... | ... | 11.950 | 0.500 | 12.450 | 284500 | 0.100 | -0.175 | 0.275 | ... | ... | 112 |
207 | ... | ... | 11.475 | 0.475 | 11.950 | 285000 | 0.100 | -0.200 | 0.300 | 0.125 | 0.125 | 426 |
1 | ... | ... | 10.975 | 0.475 | 11.450 | 285500 | 0.100 | -0.200 | 0.300 | 0.200 | 0.125 | 8 |
392 | ... | ... | 10.500 | 0.450 | 10.950 | 286000 | 0.100 | -0.225 | 0.325 | 0.150 | 0.125 | 134 |
4 | ... | ... | 10.025 | 0.425 | 10.450 | 286500 | 0.125 | -0.225 | 0.350 | 0.125 | 0.125 | 6 |
132 | ... | ... | 9.525 | 0.425 | 9.950 | 287000 | 0.125 | -0.250 | 0.375 | ... | ... | 242 |
4 | ... | ... | 9.050 | 0.425 | 9.475 | 287500 | 0.125 | -0.275 | 0.400 | ... | ... | 29 |
339 | 9.600 | 9.600 | 8.575 | 0.400 | 8.975 | 288000 | 0.125 | -0.300 | 0.425 | 0.250 | 0.225 | 238 |
7 | ... | ... | 8.125 | 0.350 | 8.475 | 288500 | 0.125 | -0.325 | 0.450 | ... | ... | 32 |
135 | 8.350 | 8.350 | 7.650 | 0.350 | 8 | 289000 | 0.150 | -0.325 | 0.475 | 0.300 | 0.125 | 273 |
3 | ... | ... | 7.200 | 0.300 | 7.500 | 289500 | 0.175 | -0.350 | 0.525 | 0.325 | 0.325 | 10 |
878 | 7.775 | 7.100 | 6.750 | 0.275 | 7.025 | 290000 | 0.175 | -0.400 | 0.575 | 0.375 | 0.175 | 575 |
8 | ... | ... | 6.300 | 0.250 | 6.550 | 290500 | 0.200 | -0.425 | 0.625 | ... | ... | 9 |
101 | ... | ... | 5.875 | 0.200 | 6.075 | 291000 | 0.225 | -0.475 | 0.700 | 0.250 | 0.250 | 119 |
1 | ... | ... | 5.450 | 0.175 | 5.625 | 291500 | 0.275 | -0.500 | 0.775 | ... | ... | 8 |
130 | 5.500 | 5.500 | 5.025 | 0.125 | 5.150 | 292000 | 0.300 | -0.550 | 0.850 | 0.575 | 0.300 | 190 |
12 | ... | ... | 4.600 | 0.100 | 4.700 | 292500 | 0.350 | -0.600 | 0.950 | 0.400 | 0.400 | 91 |
423 | ... | ... | 4.225 | 0.025 | 4.250 | 293000 | 0.425 | -0.625 | 1.050 | 0.825 | 0.400 | 558 |
44 | ... | ... | 3.825 | 0 | 3.825 | 293500 | 0.475 | -0.675 | 1.150 | ... | ... | 11 |
316 | 3.850 | 3.575 | 3.450 | -0.050 | 3.400 | 294000 | 0.550 | -0.725 | 1.275 | 0.650 | 0.550 | 212 |
27 | ... | ... | 3.100 | -0.100 | 3 | 294500 | 0.650 | -0.775 | 1.425 | 0.700 | 0.700 | 8 |
667 | 3.075 | 2.750 | 2.750 | -0.125 | 2.625 | 295000 | 0.775 | -0.800 | 1.575 | 0.925 | 0.750 | 164 |
43 | ... | ... | 2.450 | -0.200 | 2.250 | 295500 | 0.900 | -0.875 | 1.775 | ... | ... | 4 |
276 | 2.400 | 2.025 | 2.150 | -0.225 | 1.925 | 296000 | 1.075 | -0.900 | 1.975 | 1.800 | 0.925 | 193 |
217 | ... | ... | 1.875 | -0.250 | 1.625 | 296500 | 1.275 | -0.925 | 2.200 | ... | ... | 190 |
347 | 1.950 | 1.475 | 1.625 | -0.275 | 1.350 | 297000 | 1.500 | -0.950 | 2.450 | 1.575 | 1.400 | 240 |
6 | 1.650 | 1.650 | 1.400 | -0.275 | 1.125 | 297500 | 1.775 | -0.950 | 2.725 | ... | ... | 1 |
130 | 1.500 | 0.975 | 1.200 | -0.275 | 0.925 | 298000 | 2.075 | -0.950 | 3.025 | 2.300 | 1.750 | 99 |
15 | ... | ... | 1.025 | -0.275 | 0.750 | 298500 | 2.400 | -0.950 | 3.350 | ... | ... | 1 |
120 | 1.150 | 0.600 | 0.875 | -0.275 | 0.600 | 299000 | 2.750 | -0.950 | 3.700 | 2.675 | 2.525 | 97 |
26 | ... | ... | 0.750 | -0.250 | 0.500 | 299500 | 3.125 | -0.950 | 4.075 | ... | ... | 156 |
525 | 0.750 | 0.400 | 0.625 | -0.225 | 0.400 | 300000 | 3.550 | -0.900 | 4.450 | 3.250 | 3.250 | 338 |
24 | 0.575 | 0.550 | 0.525 | -0.225 | 0.300 | 300500 | 3.950 | -0.900 | 4.850 | ... | ... | 2 |
71 | ... | ... | 0.450 | -0.200 | 0.250 | 301000 | 4.400 | -0.850 | 5.250 | ... | ... | 16 |
43 | 0.275 | 0.275 | 0.375 | -0.175 | 0.200 | 301500 | 4.850 | -0.825 | 5.675 | ... | ... | 1 |
165 | 0.300 | 0.175 | 0.300 | -0.150 | 0.150 | 302000 | 5.300 | -0.825 | 6.125 | 5.650 | 5.650 | 42 |
54 | ... | ... | 0.250 | -0.125 | 0.125 | 302500 | 5.775 | -0.800 | 6.575 | ... | ... | 2 |
302 | 0.150 | 0.100 | 0.200 | -0.100 | 0.100 | 303000 | 6.250 | -0.775 | 7.025 | ... | ... | 10 |
12 | ... | ... | 0.175 | -0.100 | 0.075 | 303500 | 6.725 | -0.775 | 7.500 | ... | ... | 0 |
155 | ... | ... | 0.150 | -0.075 | 0.075 | 304000 | 7.225 | -0.750 | 7.975 | ... | ... | 2 |
19 | ... | ... | 0.125 | -0.075 | 0.050 | 304500 | 7.700 | -0.750 | 8.450 | ... | ... | 0 |
163 | ... | ... | 0.100 | -0.050 | 0.050 | 305000 | 8.200 | -0.725 | 8.925 | ... | ... | 0 |
103 | ... | ... | 0.100 | -0.050 | 0.050 | 305500 | 8.675 | -0.750 | 9.425 | ... | ... | 0 |
52 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 306000 | 9.175 | -0.725 | 9.900 | ... | ... | 5 |
9 | ... | ... | 0.075 | -0.050 | 0.025 | 306500 | 9.675 | -0.725 | 10.400 | ... | ... | 0 |
23 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 307000 | 10.175 | -0.700 | 10.875 | ... | ... | 0 |
17 | ... | ... | 0.050 | -0.025 | 0.025 | 307500 | 10.675 | -0.700 | 11.375 | ... | ... | 0 |
44 | ... | ... | 0.050 | -0.025 | 0.025 | 308000 | 11.175 | -0.675 | 11.850 | ... | ... | 8 |
0 | ... | ... | 0.025 | 0 | 0.025 | 308500 | 11.675 | -0.675 | 12.350 | ... | ... | 0 |
4 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 12.175 | -0.675 | 12.850 | ... | ... | 7 |
0 | ... | ... | 0.025 | 0 | 0.025 | 309500 | 12.675 | -0.675 | 13.350 | ... | ... | 0 |
175 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 13.175 | -0.675 | 13.850 | ... | ... | 15 |
0 | ... | ... | 0.025 | 0 | 0.025 | 310500 | 13.675 | -0.650 | 14.325 | ... | ... | 0 |
16 | ... | ... | 0.025 | 0 | 0.025 | 311000 | 14.175 | -0.650 | 14.825 | ... | ... | 11 |
0 | ... | ... | 0.025 | 0 | 0.025 | 311500 | 14.650 | -0.675 | 15.325 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0.012 | 0.025 | 312000 | 15.150 | -0.675 | 15.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312500 | 15.650 | -0.675 | 16.325 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 16.150 | -0.675 | 16.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 313500 | 16.650 | -0.675 | 17.325 | ... | ... | 0 |
7 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 17.150 | -0.675 | 17.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314500 | 17.650 | -0.675 | 18.325 | ... | ... | 0 |
123 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 18.150 | -0.675 | 18.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 315500 | 18.650 | -0.675 | 19.325 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 19.150 | -0.675 | 19.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316500 | 19.650 | -0.675 | 20.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 20.150 | -0.675 | 20.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 317500 | 20.650 | -0.675 | 21.325 | ... | ... | 0 |
124 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 21.150 | -0.675 | 21.825 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 22.150 | -0.675 | 22.825 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 23.150 | -0.675 | 23.825 | ... | ... | 2 |
0 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 24.150 | -0.675 | 24.825 | ... | ... | 0 |
7 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 25.150 | -0.675 | 25.825 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 26.150 | -0.675 | 26.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 27.150 | -0.675 | 27.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 28.150 | -0.675 | 28.825 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 29.150 | -0.675 | 29.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 30.150 | -0.675 | 30.825 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 31.150 | -0.675 | 31.825 | ... | ... | 0 |
7 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 32.150 | -0.675 | 32.825 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 33.150 | -0.675 | 33.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 34.150 | -0.675 | 34.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 35.150 | -0.675 | 35.825 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 36.150 | -0.675 | 36.825 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 37.150 | -0.675 | 37.825 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 38.150 | -0.675 | 38.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 39.150 | -0.675 | 39.825 | ... | ... | 0 |
27 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 40.150 | -0.675 | 40.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 41.150 | -0.675 | 41.825 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 42.150 | -0.675 | 42.825 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 43.150 | -0.675 | 43.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 44.150 | -0.675 | 44.825 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 45.150 | -0.675 | 45.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 46.150 | -0.675 | 46.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 47.150 | -0.675 | 47.825 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 48.150 | -0.675 | 48.825 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 49.150 | -0.675 | 49.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 50.150 | -0.675 | 50.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 51.150 | -0.675 | 51.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 52.150 | -0.675 | 52.825 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 53.150 | -0.675 | 53.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 54.150 | -0.675 | 54.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 55.150 | -0.675 | 55.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 56.150 | -0.675 | 56.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 57.150 | -0.675 | 57.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 58.150 | -0.675 | 58.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 59.150 | -0.675 | 59.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 60.150 | -0.675 | 60.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 61.150 | -0.675 | 61.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 62.150 | -0.675 | 62.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 63.150 | -0.675 | 63.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 64.150 | -0.675 | 64.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 65.150 | -0.675 | 65.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 363000 | 66.150 | -0.675 | 66.825 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 67.150 | -0.675 | 67.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 365000 | 68.150 | -0.675 | 68.825 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 69.150 | -0.675 | 69.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 367000 | 70.150 | -0.675 | 70.825 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 71.150 | -0.675 | 71.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 369000 | 72.150 | -0.675 | 72.825 | ... | ... | 0 |
18 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 73.150 | -0.675 | 73.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 371000 | 74.150 | -0.675 | 74.825 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 75.150 | -0.675 | 75.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 373000 | 76.150 | -0.675 | 76.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 77.150 | -0.675 | 77.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 375000 | 78.150 | -0.675 | 78.825 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 79.150 | -0.675 | 79.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 377000 | 80.150 | -0.675 | 80.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 81.150 | -0.675 | 81.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 83.150 | -0.675 | 83.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 85.150 | -0.675 | 85.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 87.150 | -0.675 | 87.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 89.150 | -0.675 | 89.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 91.150 | -0.675 | 91.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 93.150 | -0.675 | 93.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 95.150 | -0.675 | 95.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 97.150 | -0.675 | 97.825 | ... | ... | 0 |
61 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 99.150 | -0.675 | 99.825 | ... | ... | 0 |
22 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 101.150 | -0.675 | 101.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 103.150 | -0.675 | 103.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 105.150 | -0.675 | 105.825 | ... | ... | 0 |
160 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 107.150 | -0.675 | 107.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 109.150 | -0.675 | 109.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 111.150 | -0.675 | 111.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 113.150 | -0.675 | 113.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 115.150 | -0.675 | 115.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 117.150 | -0.675 | 117.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 119.150 | -0.675 | 119.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 121.150 | -0.675 | 121.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 123.150 | -0.675 | 123.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 0 | 0 | 0 | 0 | 0 | 0 |
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.