Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.955042 | ... | ... | 195.225 | -2.100 | 193.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| 0.954756 | ... | ... | 193.225 | -2.100 | 191.125 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| 0.954472 | ... | ... | 191.225 | -2.100 | 189.125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| 0.954189 | ... | ... | 189.225 | -2.100 | 187.125 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
| 0.953908 | ... | ... | 187.225 | -2.100 | 185.125 | 142000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000916 |
| 0.953629 | ... | ... | 185.225 | -2.100 | 183.125 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000931 |
| 0.95335 | ... | ... | 183.225 | -2.100 | 181.125 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000946 |
| 0.953074 | ... | ... | 181.225 | -2.100 | 179.125 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000962 |
| 0.952799 | ... | ... | 179.225 | -2.100 | 177.125 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000977 |
| 0.952525 | ... | ... | 177.225 | -2.100 | 175.125 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000993 |
| 0.952252 | ... | ... | 175.225 | -2.100 | 173.125 | 154000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001797 |
| 0.951981 | ... | ... | 173.225 | -2.100 | 171.125 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.001827 |
| 0.951711 | ... | ... | 171.225 | -2.100 | 169.125 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.001857 |
| 0.951443 | ... | ... | 169.225 | -2.100 | 167.125 | 160000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00263 |
| 0.951176 | ... | ... | 167.225 | -2.100 | 165.125 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.002673 |
| 0.95091 | ... | ... | 165.225 | -2.100 | 163.125 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.002716 |
| 0.950645 | ... | ... | 163.225 | -2.100 | 161.125 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.003484 |
| 0.950381 | ... | ... | 161.225 | -2.100 | 159.125 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.003542 |
| 0.950119 | ... | ... | 159.225 | -2.100 | 157.125 | 170000 | 0.125 | 0 | 0.125 | ... | ... | -0.004304 |
| 0.949858 | ... | ... | 157.225 | -2.100 | 155.125 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.004375 |
| 0.949598 | ... | ... | 155.225 | -2.100 | 153.125 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.005141 |
| 0.949339 | ... | ... | 153.225 | -2.100 | 151.125 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.005226 |
| 0.949081 | ... | ... | 151.225 | -2.100 | 149.125 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.005314 |
| 0.948824 | ... | ... | 149.225 | -2.100 | 147.125 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.0061 |
| 0.948568 | ... | ... | 147.225 | -2.100 | 145.125 | 182000 | 0.175 | 0 | 0.175 | ... | ... | -0.006203 |
| 0.948313 | ... | ... | 145.225 | -2.100 | 143.125 | 184000 | 0.200 | 0 | 0.200 | ... | ... | -0.007001 |
| 0.94806 | ... | ... | 143.225 | -2.100 | 141.125 | 186000 | 0.200 | 0 | 0.200 | ... | ... | -0.00712 |
| 0.947807 | ... | ... | 141.225 | -2.100 | 139.125 | 188000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.007935 |
| 0.947555 | ... | ... | 139.225 | -2.100 | 137.125 | 190000 | 0.225 | 0 | 0.225 | ... | ... | -0.008071 |
| 0.947305 | ... | ... | 137.225 | -2.100 | 135.125 | 192000 | 0.250 | 0 | 0.250 | ... | ... | -0.008906 |
| 0.947055 | ... | ... | 135.225 | -2.100 | 133.125 | 194000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.009747 |
| 0.946806 | ... | ... | 133.225 | -2.100 | 131.125 | 196000 | 0.275 | 0 | 0.275 | ... | ... | -0.009916 |
| 0.946558 | ... | ... | 131.225 | -2.100 | 129.125 | 198000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.010782 |
| 0.946311 | ... | ... | 129.225 | -2.100 | 127.125 | 200000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.011659 |
| 0.946065 | ... | ... | 127.225 | -2.100 | 125.125 | 202000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.012548 |
| 0.945819 | ... | ... | 125.225 | -2.100 | 123.125 | 204000 | 0.350 | 0 | 0.350 | ... | ... | -0.012772 |
| 0.945575 | ... | ... | 123.225 | -2.100 | 121.125 | 206000 | 0.375 | 0 | 0.375 | ... | ... | -0.013692 |
| 0.945331 | ... | ... | 121.225 | -2.100 | 119.125 | 208000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.014628 |
| 0.945089 | ... | ... | 119.225 | -2.100 | 117.125 | 210000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.015581 |
| 0.944847 | ... | ... | 117.225 | -2.100 | 115.125 | 212000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.017225 |
| 0.944186 | ... | ... | 115.225 | -2.075 | 113.150 | 214000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.018216 |
| 0.943935 | ... | ... | 113.250 | -2.100 | 111.150 | 216000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.019228 |
| 0.943247 | ... | ... | 111.250 | -2.075 | 109.175 | 218000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.020263 |
| 0.942986 | ... | ... | 109.275 | -2.100 | 107.175 | 220000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.021988 |
| 0.942269 | ... | ... | 107.275 | -2.075 | 105.200 | 222000 | 0.625 | 0.050 | 0.575 | 0.475 | 0.475 | -0.023074 |
| 0.941531 | ... | ... | 105.300 | -2.075 | 103.225 | 224000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.024848 |
| 0.940303 | ... | ... | 103.325 | -2.050 | 101.275 | 226000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.025993 |
| 0.939513 | ... | ... | 101.350 | -2.050 | 99.300 | 228000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.027826 |
| 0.938217 | ... | ... | 99.400 | -2.050 | 97.350 | 230000 | 0.800 | 0.050 | 0.750 | 0.625 | 0.625 | -0.029691 |
| 0.937371 | ... | ... | 97.425 | -2.050 | 95.375 | 232000 | 0.850 | 0.050 | 0.800 | 0.775 | 0.750 | -0.031591 |
| 0.936 | ... | ... | 95.475 | -2.050 | 93.425 | 234000 | 0.900 | 0.050 | 0.850 | ... | ... | -0.033528 |
| 0.934587 | ... | ... | 93.525 | -2.050 | 91.475 | 236000 | 0.975 | 0.075 | 0.900 | ... | ... | -0.036143 |
| 0.932623 | ... | ... | 91.575 | -2.025 | 89.550 | 238000 | 1.025 | 0.075 | 0.950 | 0.800 | 0.800 | -0.038164 |
| 0.931112 | ... | ... | 89.625 | -2.025 | 87.600 | 240000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.040861 |
| 0.929037 | ... | ... | 87.700 | -2.025 | 85.675 | 242000 | 1.175 | 0.075 | 1.100 | 1 | 1 | -0.043603 |
| 0.926901 | ... | ... | 85.775 | -2.025 | 83.750 | 244000 | 1.250 | 0.075 | 1.175 | ... | ... | -0.046394 |
| 0.9247 | ... | ... | 83.850 | -2.025 | 81.825 | 246000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.049241 |
| 0.923315 | ... | ... | ... | ... | 80.875 | 247000 | 1.375 | ... | ... | ... | ... | -0.05099 |
| 0.921912 | ... | ... | 81.925 | -2 | 79.925 | 248000 | 1.400 | 0.075 | 1.325 | ... | ... | -0.052149 |
| 0.920491 | ... | ... | ... | ... | 78.975 | 249000 | 1.450 | ... | ... | ... | ... | -0.053929 |
| 0.919049 | ... | ... | 80.025 | -2 | 78.025 | 250000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.055723 |
| 0.917588 | ... | ... | ... | ... | 77.075 | 251000 | 1.550 | ... | ... | ... | ... | -0.057532 |
| 0.916107 | ... | ... | 78.125 | -2 | 76.125 | 252000 | 1.600 | 0.100 | 1.500 | ... | ... | -0.059358 |
| 0.914604 | ... | ... | ... | ... | 75.175 | 253000 | 1.675 | ... | ... | ... | ... | -0.061785 |
| 0.91308 | ... | ... | 76.225 | -2 | 74.225 | 254000 | 1.725 | 0.100 | 1.625 | ... | ... | -0.063643 |
| 0.911017 | ... | ... | ... | ... | 73.300 | 255000 | 1.775 | ... | ... | ... | ... | -0.06552 |
| 0.909446 | ... | ... | 74.350 | -2 | 72.350 | 256000 | 1.850 | 0.125 | 1.725 | ... | ... | -0.06799 |
| 0.90734 | ... | ... | ... | ... | 71.425 | 257000 | 1.900 | ... | ... | ... | ... | -0.069907 |
| 0.90521 | ... | ... | 72.475 | -1.975 | 70.500 | 258000 | 1.975 | 0.125 | 1.850 | ... | ... | -0.072408 |
| 0.903057 | ... | ... | ... | ... | 69.575 | 259000 | 2.025 | ... | ... | ... | ... | -0.07437 |
| 0.901383 | ... | ... | 70.600 | -1.975 | 68.625 | 260000 | 2.100 | 0.125 | 1.975 | 2.300 | 2.300 | -0.07691 |
| 0.899178 | ... | ... | ... | ... | 67.700 | 261000 | 2.175 | ... | ... | ... | ... | -0.079468 |
| 0.896446 | ... | ... | 68.750 | -1.950 | 66.800 | 262000 | 2.250 | 0.150 | 2.100 | ... | ... | -0.082047 |
| 0.894188 | ... | ... | ... | ... | 65.875 | 263000 | 2.325 | ... | ... | ... | ... | -0.084647 |
| 0.891901 | ... | ... | 66.900 | -1.950 | 64.950 | 264000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.08727 |
| 0.889094 | ... | ... | ... | ... | 64.050 | 265000 | 2.500 | ... | ... | ... | ... | -0.090444 |
| 0.886262 | ... | ... | 65.075 | -1.925 | 63.150 | 266000 | 2.575 | 0.150 | 2.425 | ... | ... | -0.093115 |
| 0.883884 | ... | ... | ... | ... | 62.225 | 267000 | 2.675 | ... | ... | ... | ... | -0.096327 |
| 0.880993 | ... | ... | 63.250 | -1.925 | 61.325 | 268000 | 2.775 | 0.175 | 2.600 | ... | ... | -0.09956 |
| 0.878072 | ... | ... | ... | ... | 60.425 | 269000 | 2.850 | ... | ... | ... | ... | -0.102312 |
| 0.87465 | ... | ... | 61.450 | -1.900 | 59.550 | 270000 | 2.950 | 0.175 | 2.775 | 3.450 | 3.450 | -0.105595 |
| 0.871669 | ... | ... | ... | ... | 58.650 | 271000 | 3.075 | ... | ... | ... | ... | -0.109394 |
| 0.868193 | ... | ... | 59.650 | -1.875 | 57.775 | 272000 | 3.175 | 0.200 | 2.975 | ... | ... | -0.112725 |
| 0.865143 | ... | ... | ... | ... | 56.875 | 273000 | 3.275 | ... | ... | ... | ... | -0.116086 |
| 0.861605 | ... | ... | 57.875 | -1.875 | 56 | 274000 | 3.400 | 0.200 | 3.200 | ... | ... | -0.11995 |
| 0.858035 | ... | ... | ... | ... | 55.125 | 275000 | 3.525 | ... | ... | ... | ... | -0.123836 |
| 0.853995 | ... | ... | 56.125 | -1.850 | 54.275 | 276000 | 3.650 | 0.225 | 3.425 | ... | ... | -0.127747 |
| 0.850361 | ... | ... | ... | ... | 53.400 | 277000 | 3.775 | ... | ... | ... | ... | -0.131686 |
| 0.846262 | ... | ... | 54.400 | -1.850 | 52.550 | 278000 | 3.900 | 0.225 | 3.675 | ... | ... | -0.135655 |
| 0.842135 | ... | ... | ... | ... | 51.700 | 279000 | 4.050 | ... | ... | ... | ... | -0.140092 |
| 0.837975 | ... | ... | 52.675 | -1.825 | 50.850 | 280000 | 4.200 | 0.250 | 3.950 | 4 | 4 | -0.14455 |
| 0.83378 | ... | ... | ... | ... | 50 | 281000 | 4.350 | ... | ... | ... | ... | -0.149034 |
| 0.829548 | ... | ... | 50.975 | -1.825 | 49.150 | 282000 | 4.500 | 0.275 | 4.225 | ... | ... | -0.153546 |
| 0.824883 | ... | ... | ... | ... | 48.325 | 283000 | 4.650 | ... | ... | ... | ... | -0.15809 |
| 0.820187 | ... | ... | 49.300 | -1.800 | 47.500 | 284000 | 4.825 | 0.300 | 4.525 | 5.200 | 5.175 | -0.163064 |
| 0.815458 | ... | ... | ... | ... | 46.675 | 285000 | 4.975 | ... | ... | ... | ... | -0.167676 |
| 0.810691 | ... | ... | 47.625 | -1.775 | 45.850 | 286000 | 5.150 | 0.300 | 4.850 | ... | ... | -0.172708 |
| 0.805524 | ... | ... | ... | ... | 45.050 | 287000 | 5.350 | ... | ... | ... | ... | -0.178141 |
| 0.800327 | ... | ... | 46 | -1.750 | 44.250 | 288000 | 5.525 | 0.325 | 5.200 | ... | ... | -0.183231 |
| 0.795096 | ... | ... | ... | ... | 43.450 | 289000 | 5.725 | ... | ... | ... | ... | -0.188713 |
| 0.789828 | ... | ... | 44.375 | -1.725 | 42.650 | 290000 | 5.925 | 0.350 | 5.575 | ... | ... | -0.194221 |
| 0.784192 | ... | ... | ... | ... | 41.875 | 291000 | 6.125 | ... | ... | ... | ... | -0.19976 |
| 0.778845 | ... | ... | 42.800 | -1.725 | 41.075 | 292000 | 6.325 | 0.350 | 5.975 | 5.250 | 5.250 | -0.205334 |
| 0.773137 | ... | ... | ... | ... | 40.300 | 293000 | 6.550 | ... | ... | ... | ... | -0.211265 |
| 0.767089 | ... | ... | 41.225 | -1.675 | 39.550 | 294000 | 6.775 | 0.400 | 6.375 | ... | ... | -0.217223 |
| 0.761309 | ... | ... | ... | ... | 38.775 | 295000 | 7 | ... | ... | 6 | 6 | -0.223212 |
| 0.755197 | ... | ... | 39.700 | -1.675 | 38.025 | 296000 | 7.250 | 0.425 | 6.825 | 6.750 | 6.750 | -0.229527 |
| 0.749051 | ... | ... | ... | ... | 37.275 | 297000 | 7.475 | ... | ... | ... | ... | -0.235587 |
| 0.742599 | ... | ... | 38.175 | -1.625 | 36.550 | 298000 | 7.750 | 0.450 | 7.300 | ... | ... | -0.242232 |
| 0.736376 | ... | ... | ... | ... | 35.800 | 299000 | 8 | ... | ... | ... | ... | -0.248634 |
| 0.729856 | ... | ... | 36.700 | -1.625 | 35.075 | 300000 | 8.250 | 0.450 | 7.800 | 7.650 | 7.250 | -0.255075 |
| 0.72306 | ... | ... | ... | ... | 34.375 | 301000 | 8.525 | ... | ... | ... | ... | -0.261801 |
| 0.716469 | ... | ... | 35.250 | -1.600 | 33.650 | 302000 | 8.800 | 0.475 | 8.325 | ... | ... | -0.268559 |
| 0.709611 | ... | ... | ... | ... | 32.950 | 303000 | 9.100 | ... | ... | ... | ... | -0.275576 |
| 0.702717 | ... | ... | 33.825 | -1.575 | 32.250 | 304000 | 9.400 | 0.525 | 8.875 | 8.500 | 8.500 | -0.282615 |
| 0.695583 | ... | ... | ... | ... | 31.575 | 305000 | 9.700 | ... | ... | ... | ... | -0.289685 |
| 0.688422 | ... | ... | 32.425 | -1.525 | 30.900 | 306000 | 10 | 0.550 | 9.450 | ... | ... | -0.29679 |
| 0.681228 | ... | ... | ... | ... | 30.225 | 307000 | 10.325 | ... | ... | ... | ... | -0.304117 |
| 0.673825 | ... | ... | 31.050 | -1.475 | 29.575 | 308000 | 10.650 | 0.575 | 10.075 | ... | ... | -0.311472 |
| 0.666396 | ... | ... | ... | ... | 28.925 | 309000 | 11 | ... | ... | ... | ... | -0.319021 |
| 0.658935 | ... | ... | 29.725 | -1.450 | 28.275 | 310000 | 11.350 | 0.625 | 10.725 | 10.875 | 9.700 | -0.326591 |
| 0.651434 | ... | ... | ... | ... | 27.625 | 311000 | 11.700 | ... | ... | ... | ... | -0.334187 |
| 0.643762 | ... | ... | 28.450 | -1.450 | 27 | 312000 | 12.050 | 0.650 | 11.400 | 10.875 | 10.625 | -0.341817 |
| 0.635941 | ... | ... | ... | ... | 26.400 | 313000 | 12.425 | ... | ... | ... | ... | -0.349604 |
| 0.628209 | ... | ... | 27.175 | -1.400 | 25.775 | 314000 | 12.800 | 0.675 | 12.125 | ... | ... | -0.357418 |
| 0.620337 | ... | ... | ... | ... | 25.175 | 315000 | 13.200 | ... | ... | ... | ... | -0.36536 |
| 0.612349 | ... | ... | 25.950 | -1.350 | 24.600 | 316000 | 13.600 | 0.725 | 12.875 | ... | ... | -0.373321 |
| 0.604418 | ... | ... | ... | ... | 24 | 317000 | 14 | ... | ... | ... | ... | -0.381308 |
| 0.596379 | ... | ... | 24.775 | -1.350 | 23.425 | 318000 | 14.400 | 0.725 | 13.675 | ... | ... | -0.389328 |
| 0.58831 | 22.175 | 22.100 | ... | ... | 22.850 | 319000 | 14.825 | ... | ... | ... | ... | -0.39744 |
| 0.580161 | ... | ... | 23.600 | -1.300 | 22.300 | 320000 | 15.250 | 0.775 | 14.475 | 15.275 | 13.200 | -0.405578 |
| 0.571989 | ... | ... | ... | ... | 21.750 | 321000 | 15.675 | ... | ... | ... | ... | -0.413749 |
| 0.563786 | ... | ... | 22.475 | -1.275 | 21.200 | 322000 | 16.125 | 0.800 | 15.325 | 18 | 18 | -0.421978 |
| 0.555545 | ... | ... | ... | ... | 20.650 | 323000 | 16.575 | ... | ... | ... | ... | -0.430234 |
| 0.547262 | ... | ... | 21.375 | -1.250 | 20.125 | 324000 | 17.025 | 0.825 | 16.200 | ... | ... | -0.438522 |
| 0.538948 | ... | ... | ... | ... | 19.600 | 325000 | 17.500 | ... | ... | 19.500 | 18 | -0.446837 |
| 0.530596 | ... | ... | 20.275 | -1.200 | 19.075 | 326000 | 17.975 | 0.875 | 17.100 | ... | ... | -0.455177 |
| 0.522234 | ... | ... | ... | ... | 18.575 | 327000 | 18.450 | ... | ... | ... | ... | -0.463551 |
| 0.513841 | ... | ... | 19.225 | -1.150 | 18.075 | 328000 | 18.925 | 0.900 | 18.025 | 20.325 | 17.250 | -0.471965 |
| 0.50541 | ... | ... | ... | ... | 17.575 | 329000 | 19.425 | ... | ... | ... | ... | -0.480368 |
| 0.496933 | 17 | 17 | 18.200 | -1.125 | 17.075 | 330000 | 19.925 | 0.950 | 18.975 | 19.275 | 18.200 | -0.488804 |
| 0.488484 | ... | ... | ... | ... | 16.600 | 331000 | 20.425 | ... | ... | ... | ... | -0.497281 |
| 0.479996 | ... | ... | 17.200 | -1.075 | 16.125 | 332000 | 20.950 | 1 | 19.950 | ... | ... | -0.505713 |
| 0.471462 | ... | ... | ... | ... | 15.650 | 333000 | 21.475 | ... | ... | ... | ... | -0.514178 |
| 0.46299 | ... | ... | 16.250 | -1.050 | 15.200 | 334000 | 22 | 1.025 | 20.975 | ... | ... | -0.522685 |
| 0.45448 | ... | ... | ... | ... | 14.750 | 335000 | 22.550 | ... | ... | ... | ... | -0.531111 |
| 0.445922 | ... | ... | 15.325 | -1.025 | 14.300 | 336000 | 23.075 | 1.050 | 22.025 | ... | ... | -0.539712 |
| 0.437463 | ... | ... | ... | ... | 13.875 | 337000 | 23.650 | ... | ... | ... | ... | -0.548072 |
| 0.428965 | ... | ... | 14.425 | -0.975 | 13.450 | 338000 | 24.200 | 1.100 | 23.100 | ... | ... | -0.556622 |
| 0.420597 | ... | ... | ... | ... | 13.050 | 339000 | 24.775 | ... | ... | ... | ... | -0.565052 |
| 0.412008 | 14 | 13.750 | 13.575 | -0.950 | 12.625 | 340000 | 25.375 | 1.150 | 24.225 | 23.300 | 23.300 | -0.573334 |
| 0.403559 | ... | ... | ... | ... | 12.225 | 341000 | 25.950 | ... | ... | ... | ... | -0.581842 |
| 0.395277 | ... | ... | 12.750 | -0.900 | 11.850 | 342000 | 26.550 | 1.150 | 25.400 | ... | ... | -0.590193 |
| 0.386965 | ... | ... | ... | ... | 11.475 | 343000 | 27.175 | ... | ... | ... | ... | -0.598358 |
| 0.378615 | 10.250 | 10.250 | 11.975 | -0.875 | 11.100 | 344000 | 27.800 | 1.200 | 26.600 | ... | ... | -0.606547 |
| 0.370471 | ... | ... | ... | ... | 10.750 | 345000 | 28.425 | ... | ... | ... | ... | -0.614767 |
| 0.362298 | ... | ... | 11.250 | -0.850 | 10.400 | 346000 | 29.050 | 1.225 | 27.825 | ... | ... | -0.623026 |
| 0.354089 | ... | ... | ... | ... | 10.050 | 347000 | 29.700 | ... | ... | ... | ... | -0.631057 |
| 0.346125 | ... | ... | 10.525 | -0.800 | 9.725 | 348000 | 30.375 | 1.275 | 29.100 | ... | ... | -0.638829 |
| 0.338135 | ... | ... | ... | ... | 9.400 | 349000 | 31.025 | ... | ... | ... | ... | -0.646913 |
| 0.330424 | 10 | 10 | 9.850 | -0.750 | 9.100 | 350000 | 31.725 | 1.325 | 30.400 | ... | ... | -0.654416 |
| 0.322698 | ... | ... | ... | ... | 8.800 | 351000 | 32.400 | ... | ... | ... | ... | -0.662246 |
| 0.314947 | ... | ... | 9.225 | -0.725 | 8.500 | 352000 | 33.100 | 1.350 | 31.750 | ... | ... | -0.669772 |
| 0.307166 | ... | ... | ... | ... | 8.200 | 353000 | 33.800 | ... | ... | ... | ... | -0.677314 |
| 0.299711 | ... | ... | 8.625 | -0.700 | 7.925 | 354000 | 34.500 | 1.375 | 33.125 | ... | ... | -0.684879 |
| 0.292237 | ... | ... | ... | ... | 7.650 | 355000 | 35.225 | ... | ... | ... | ... | -0.692099 |
| 0.285126 | ... | ... | 8.075 | -0.675 | 7.400 | 356000 | 35.950 | 1.400 | 34.550 | ... | ... | -0.699331 |
| 0.278006 | ... | ... | ... | ... | 7.150 | 357000 | 36.700 | ... | ... | ... | ... | -0.706183 |
| 0.270872 | ... | ... | 7.525 | -0.625 | 6.900 | 358000 | 37.450 | 1.450 | 36 | ... | ... | -0.713035 |
| 0.264142 | ... | ... | ... | ... | 6.675 | 359000 | 38.200 | ... | ... | ... | ... | -0.719893 |
| 0.256973 | 7.200 | 6.950 | 7.050 | -0.625 | 6.425 | 360000 | 38.950 | 1.475 | 37.475 | 37.750 | 37.750 | -0.726762 |
| 0.25022 | ... | ... | ... | ... | 6.200 | 361000 | 39.725 | ... | ... | ... | ... | -0.733205 |
| 0.243916 | ... | ... | 6.575 | -0.575 | 6 | 362000 | 40.500 | 1.500 | 39 | ... | ... | -0.739648 |
| 0.237615 | ... | ... | ... | ... | 5.800 | 363000 | 41.275 | ... | ... | ... | ... | -0.746094 |
| 0.231313 | ... | ... | 6.125 | -0.525 | 5.600 | 364000 | 42.075 | 1.525 | 40.550 | ... | ... | -0.752074 |
| 0.225004 | ... | ... | ... | ... | 5.400 | 365000 | 42.875 | ... | ... | ... | ... | -0.758045 |
| 0.218681 | ... | ... | 5.725 | -0.525 | 5.200 | 366000 | 43.675 | 1.575 | 42.100 | ... | ... | -0.764013 |
| 0.212864 | ... | ... | ... | ... | 5.025 | 367000 | 44.475 | ... | ... | ... | ... | -0.769984 |
| 0.207048 | ... | ... | 5.350 | -0.500 | 4.850 | 368000 | 45.300 | 1.575 | 43.725 | ... | ... | -0.775438 |
| 0.201228 | ... | ... | ... | ... | 4.675 | 369000 | 46.125 | ... | ... | ... | ... | -0.780883 |
| 0.195956 | 5 | 5 | 5 | -0.475 | 4.525 | 370000 | 46.950 | 1.600 | 45.350 | ... | ... | -0.78632 |
| 0.190693 | ... | ... | ... | ... | 4.375 | 371000 | 47.800 | ... | ... | ... | ... | -0.791202 |
| 0.185437 | 4.250 | 4.250 | 4.675 | -0.450 | 4.225 | 372000 | 48.625 | 1.625 | 47 | ... | ... | -0.796628 |
| 0.180182 | ... | ... | ... | ... | 4.075 | 373000 | 49.475 | ... | ... | ... | ... | -0.801485 |
| 0.174923 | ... | ... | 4.350 | -0.425 | 3.925 | 374000 | 50.350 | 1.675 | 48.675 | ... | ... | -0.80575 |
| 0.170271 | ... | ... | ... | ... | 3.800 | 375000 | 51.200 | ... | ... | ... | ... | -0.810577 |
| 0.165628 | 3.550 | 3.450 | 4.075 | -0.400 | 3.675 | 376000 | 52.050 | 1.675 | 50.375 | ... | ... | -0.815398 |
| 0.160994 | ... | ... | ... | ... | 3.550 | 377000 | 52.925 | ... | ... | ... | ... | -0.819609 |
| 0.156364 | 3.100 | 3.075 | 3.800 | -0.375 | 3.425 | 378000 | 53.800 | 1.700 | 52.100 | ... | ... | -0.823802 |
| 0.152386 | ... | ... | ... | ... | 3.325 | 379000 | 54.675 | ... | ... | ... | ... | -0.827979 |
| 0.147767 | 3.500 | 3 | 3.550 | -0.350 | 3.200 | 380000 | 55.575 | 1.750 | 53.825 | ... | ... | -0.831512 |
| 0.143812 | ... | ... | ... | ... | 3.100 | 381000 | 56.450 | ... | ... | ... | ... | -0.835658 |
| 0.13987 | ... | ... | 3.325 | -0.325 | 3 | 382000 | 57.350 | 1.750 | 55.600 | ... | ... | -0.839148 |
| 0.135938 | ... | ... | ... | ... | 2.900 | 383000 | 58.225 | ... | ... | ... | ... | -0.843273 |
| 0.132012 | ... | ... | 3.125 | -0.325 | 2.800 | 384000 | 59.125 | 1.750 | 57.375 | ... | ... | -0.84673 |
| 0.128091 | ... | ... | ... | ... | 2.700 | 385000 | 60.025 | ... | ... | ... | ... | -0.850169 |
| 0.124888 | ... | ... | 2.925 | -0.300 | 2.625 | 386000 | 60.950 | 1.800 | 59.150 | ... | ... | -0.852917 |
| 0.120978 | ... | ... | ... | ... | 2.525 | 387000 | 61.850 | ... | ... | ... | ... | -0.856321 |
| 0.1178 | ... | ... | 2.725 | -0.275 | 2.450 | 388000 | 62.750 | 1.800 | 60.950 | ... | ... | -0.859713 |
| 0.114635 | ... | ... | ... | ... | 2.375 | 389000 | 63.675 | ... | ... | ... | ... | -0.862399 |
| 0.11148 | 2.250 | 2.125 | 2.550 | -0.250 | 2.300 | 390000 | 64.600 | 1.825 | 62.775 | ... | ... | -0.865064 |
| 0.108336 | ... | ... | ... | ... | 2.225 | 391000 | 65.525 | ... | ... | ... | ... | -0.867709 |
| 0.105199 | ... | ... | 2.400 | -0.250 | 2.150 | 392000 | 66.450 | 1.850 | 64.600 | ... | ... | -0.870335 |
| 0.102067 | ... | ... | ... | ... | 2.075 | 393000 | 67.375 | ... | ... | ... | ... | -0.872945 |
| 0.098939 | ... | ... | 2.250 | -0.250 | 2 | 394000 | 68.300 | 1.850 | 66.450 | ... | ... | -0.875539 |
| 0.096606 | 2.100 | 2.100 | ... | ... | 1.950 | 395000 | 69.225 | ... | ... | ... | ... | -0.878118 |
| 0.09349 | ... | ... | 2.100 | -0.225 | 1.875 | 396000 | 70.150 | 1.850 | 68.300 | ... | ... | -0.880684 |
| 0.091181 | ... | ... | ... | ... | 1.825 | 397000 | 71.100 | ... | ... | ... | ... | -0.882501 |
| 0.08807 | ... | ... | 1.975 | -0.225 | 1.750 | 398000 | 72.025 | 1.875 | 70.150 | ... | ... | -0.885037 |
| 0.085779 | ... | ... | ... | ... | 1.700 | 399000 | 72.975 | ... | ... | ... | ... | -0.886819 |
| 0.083498 | 1.500 | 1.450 | 1.850 | -0.200 | 1.650 | 400000 | 73.925 | 1.900 | 72.025 | ... | ... | -0.888583 |
| 0.081228 | ... | ... | ... | ... | 1.600 | 401000 | 74.875 | ... | ... | ... | ... | -0.89033 |
| 0.078965 | ... | ... | 1.750 | -0.200 | 1.550 | 402000 | 75.825 | 1.925 | 73.900 | ... | ... | -0.892061 |
| 0.076709 | ... | ... | ... | ... | 1.500 | 403000 | 76.775 | ... | ... | ... | ... | -0.893776 |
| 0.074459 | ... | ... | 1.650 | -0.200 | 1.450 | 404000 | 77.725 | 1.925 | 75.800 | ... | ... | -0.895477 |
| 0.072215 | ... | ... | ... | ... | 1.400 | 405000 | 78.675 | ... | ... | ... | ... | -0.897163 |
| 0.069973 | ... | ... | 1.550 | -0.200 | 1.350 | 406000 | 79.625 | 1.925 | 77.700 | ... | ... | -0.898836 |
| 0.068615 | ... | ... | ... | ... | 1.325 | 407000 | 80.575 | ... | ... | ... | ... | -0.900495 |
| 0.066386 | 1.100 | 1.100 | 1.450 | -0.175 | 1.275 | 408000 | 81.550 | 1.950 | 79.600 | ... | ... | -0.90138 |
| 0.065049 | ... | ... | ... | ... | 1.250 | 409000 | 82.500 | ... | ... | ... | ... | -0.903013 |
| 0.062829 | 1.100 | 1.100 | 1.350 | -0.150 | 1.200 | 410000 | 83.475 | 1.950 | 81.525 | ... | ... | -0.90387 |
| 0.061512 | ... | ... | ... | ... | 1.175 | 411000 | 84.425 | ... | ... | ... | ... | -0.905477 |
| 0.059297 | ... | ... | 1.275 | -0.150 | 1.125 | 412000 | 85.400 | 1.975 | 83.425 | ... | ... | -0.906308 |
| 0.055782 | ... | ... | 1.200 | -0.150 | 1.050 | 414000 | 87.325 | 1.975 | 85.350 | ... | ... | -0.908699 |
| 0.053218 | ... | ... | 1.125 | -0.125 | 1 | 416000 | 89.275 | 2 | 87.275 | ... | ... | -0.910282 |
| 0.050683 | ... | ... | 1.075 | -0.125 | 0.950 | 418000 | 91.225 | 2 | 89.225 | ... | ... | -0.911823 |
| 0.047217 | ... | ... | 1 | -0.125 | 0.875 | 420000 | 93.175 | 2 | 91.175 | ... | ... | -0.913325 |
| 0.04472 | ... | ... | 0.950 | -0.125 | 0.825 | 422000 | 95.125 | 2.025 | 93.100 | ... | ... | -0.914791 |
| 0.043219 | ... | ... | 0.900 | -0.100 | 0.800 | 424000 | 97.075 | 2 | 95.075 | ... | ... | -0.916222 |
| 0.040765 | ... | ... | 0.850 | -0.100 | 0.750 | 426000 | 99.050 | 2.025 | 97.025 | ... | ... | -0.916874 |
| 0.038322 | ... | ... | 0.800 | -0.100 | 0.700 | 428000 | 101 | 2.025 | 98.975 | ... | ... | -0.918242 |
| 0.036892 | ... | ... | 0.750 | -0.075 | 0.675 | 430000 | 102.975 | 2.025 | 100.950 | ... | ... | -0.918844 |
| 0.034474 | ... | ... | 0.725 | -0.100 | 0.625 | 432000 | 104.950 | 2.025 | 102.925 | ... | ... | -0.919426 |
| 0.033081 | ... | ... | 0.675 | -0.075 | 0.600 | 434000 | 106.950 | 2.075 | 104.875 | ... | ... | -0.91927 |
| 0.030675 | ... | ... | 0.650 | -0.100 | 0.550 | 436000 | 108.925 | 2.075 | 106.850 | ... | ... | -0.919822 |
| 0.029311 | ... | ... | 0.600 | -0.075 | 0.525 | 438000 | 110.900 | 2.050 | 108.850 | ... | ... | -0.920356 |
| 0.02796 | ... | ... | 0.575 | -0.075 | 0.500 | 440000 | 112.900 | 2.075 | 110.825 | ... | ... | -0.920177 |
| 0.026623 | 0.375 | 0.375 | 0.550 | -0.075 | 0.475 | 442000 | 114.875 | 2.075 | 112.800 | ... | ... | -0.920685 |
| 0.025296 | ... | ... | 0.525 | -0.075 | 0.450 | 444000 | 116.875 | 2.075 | 114.800 | ... | ... | -0.920497 |
| 0.023978 | ... | ... | 0.500 | -0.075 | 0.425 | 446000 | 118.875 | 2.075 | 116.800 | ... | ... | -0.920309 |
| 0.02374 | ... | ... | 0.475 | -0.050 | 0.425 | 448000 | 120.875 | 2.100 | 118.775 | ... | ... | -0.920121 |
| 0.022447 | ... | ... | 0.450 | -0.050 | 0.400 | 450000 | 122.875 | 2.100 | 120.775 | ... | ... | -0.919934 |
| 0.021159 | ... | ... | 0.425 | -0.050 | 0.375 | 452000 | 124.875 | 2.100 | 122.775 | ... | ... | -0.919746 |
| 0.019875 | ... | ... | 0.425 | -0.075 | 0.350 | 454000 | 126.875 | 2.100 | 124.775 | ... | ... | -0.919559 |
| 0.019689 | ... | ... | 0.400 | -0.050 | 0.350 | 456000 | 128.875 | 2.100 | 126.775 | ... | ... | -0.919373 |
| 0.018422 | ... | ... | 0.375 | -0.050 | 0.325 | 458000 | 130.875 | 2.100 | 128.775 | ... | ... | -0.919186 |
| 0.017154 | ... | ... | 0.350 | -0.050 | 0.300 | 460000 | 132.875 | 2.100 | 130.775 | ... | ... | -0.919 |
| 0.017 | ... | ... | 0.350 | -0.050 | 0.300 | 462000 | 134.875 | 2.100 | 132.775 | ... | ... | -0.918814 |
| 0.015743 | ... | ... | 0.325 | -0.050 | 0.275 | 464000 | 136.875 | 2.100 | 134.775 | ... | ... | -0.918628 |
| 0.015606 | ... | ... | 0.325 | -0.050 | 0.275 | 466000 | 138.875 | 2.100 | 136.775 | ... | ... | -0.918443 |
| 0.015471 | ... | ... | 0.300 | -0.025 | 0.275 | 468000 | 140.875 | 2.100 | 138.775 | ... | ... | -0.918258 |
| 0.014234 | 0.300 | 0.300 | 0.300 | -0.050 | 0.250 | 470000 | 142.875 | 2.100 | 140.775 | ... | ... | -0.918073 |
| 0.014115 | ... | ... | 0.275 | -0.025 | 0.250 | 472000 | 144.875 | 2.100 | 142.775 | ... | ... | -0.917888 |
| 0.012881 | ... | ... | 0.275 | -0.050 | 0.225 | 474000 | 146.875 | 2.100 | 144.775 | ... | ... | -0.917704 |
| 0.012775 | ... | ... | 0.275 | -0.050 | 0.225 | 476000 | 148.875 | 2.100 | 146.775 | ... | ... | -0.91752 |
| 0.012673 | ... | ... | 0.250 | -0.025 | 0.225 | 478000 | 150.875 | 2.100 | 148.775 | ... | ... | -0.917336 |
| 0.011448 | ... | ... | 0.250 | -0.050 | 0.200 | 480000 | 152.875 | 2.100 | 150.775 | ... | ... | -0.917152 |
| 0.011359 | ... | ... | 0.225 | -0.025 | 0.200 | 482000 | 154.875 | 2.100 | 152.775 | ... | ... | -0.916969 |
| 0.011271 | ... | ... | 0.225 | -0.025 | 0.200 | 484000 | 156.875 | 2.100 | 154.775 | ... | ... | -0.916785 |
| 0.011185 | ... | ... | 0.225 | -0.025 | 0.200 | 486000 | 158.875 | 2.100 | 156.775 | ... | ... | -0.916602 |
| 0.009975 | ... | ... | 0.200 | -0.025 | 0.175 | 488000 | 160.875 | 2.100 | 158.775 | ... | ... | -0.91642 |
| 0.009901 | ... | ... | 0.200 | -0.025 | 0.175 | 490000 | 162.875 | 2.100 | 160.775 | ... | ... | -0.916237 |
| 0.009828 | ... | ... | 0.200 | -0.025 | 0.175 | 492000 | 164.875 | 2.100 | 162.775 | ... | ... | -0.916055 |
| 0.009757 | ... | ... | 0.200 | -0.025 | 0.175 | 494000 | 166.875 | 2.100 | 164.775 | ... | ... | -0.915873 |
| 0.008555 | ... | ... | 0.175 | -0.025 | 0.150 | 496000 | 168.875 | 2.100 | 166.775 | ... | ... | -0.915691 |
| 0.008494 | ... | ... | 0.175 | -0.025 | 0.150 | 498000 | 170.875 | 2.100 | 168.775 | ... | ... | -0.915509 |
| 0.008434 | ... | ... | 0.175 | -0.025 | 0.150 | 500000 | 172.875 | 2.100 | 170.775 | ... | ... | -0.915328 |
| 0.008376 | ... | ... | 0.175 | -0.025 | 0.150 | 502000 | 174.875 | 2.100 | 172.775 | ... | ... | -0.915147 |
| 0.008318 | ... | ... | 0.150 | 0 | 0.150 | 504000 | 176.875 | 2.100 | 174.775 | ... | ... | -0.914966 |
| 0.007124 | ... | ... | 0.150 | -0.025 | 0.125 | 506000 | 178.875 | 2.100 | 176.775 | ... | ... | -0.914785 |
| 0.007076 | ... | ... | 0.150 | -0.025 | 0.125 | 508000 | 180.875 | 2.100 | 178.775 | ... | ... | -0.914605 |
| 0.007029 | ... | ... | 0.150 | -0.025 | 0.125 | 510000 | 182.875 | 2.100 | 180.775 | ... | ... | -0.914424 |
| 0.006983 | ... | ... | 0.150 | -0.025 | 0.125 | 512000 | 184.875 | 2.100 | 182.775 | ... | ... | -0.914244 |
| 0.006938 | ... | ... | 0.125 | 0 | 0.125 | 514000 | 186.875 | 2.100 | 184.775 | ... | ... | -0.914065 |
| 0.006894 | ... | ... | 0.125 | 0 | 0.125 | 516000 | 188.875 | 2.100 | 186.775 | ... | ... | -0.913885 |
| 0.005706 | ... | ... | 0.125 | -0.025 | 0.100 | 518000 | 190.875 | 2.100 | 188.775 | ... | ... | -0.913706 |
| 0.00567 | ... | ... | 0.125 | -0.025 | 0.100 | 520000 | 192.875 | 2.100 | 190.775 | ... | ... | -0.913526 |
| 0.005635 | ... | ... | 0.125 | -0.025 | 0.100 | 522000 | 194.875 | 2.100 | 192.775 | ... | ... | -0.913347 |
| 0.0056 | ... | ... | 0.125 | -0.025 | 0.100 | 524000 | 196.875 | 2.100 | 194.775 | ... | ... | -0.913169 |
| 0.005566 | ... | ... | 0.100 | 0 | 0.100 | 526000 | 198.875 | 2.100 | 196.775 | ... | ... | -0.91299 |
| 0.005532 | ... | ... | 0.100 | 0 | 0.100 | 528000 | 200.875 | 2.100 | 198.775 | ... | ... | -0.912812 |
| 0.0055 | ... | ... | 0.100 | 0 | 0.100 | 530000 | 202.875 | 2.100 | 200.775 | ... | ... | -0.912634 |
| 0.005467 | ... | ... | 0.100 | 0 | 0.100 | 532000 | 204.875 | 2.100 | 202.775 | ... | ... | -0.912456 |
| 0.005436 | ... | ... | 0.100 | 0 | 0.100 | 534000 | 206.875 | 2.100 | 204.775 | ... | ... | -0.912278 |
| 0.004259 | ... | ... | 0.100 | -0.025 | 0.075 | 536000 | 208.875 | 2.100 | 206.775 | ... | ... | -0.912101 |
| 0.004234 | ... | ... | 0.100 | -0.025 | 0.075 | 538000 | 210.875 | 2.100 | 208.775 | ... | ... | -0.911923 |
| 0.00421 | ... | ... | 0.100 | -0.025 | 0.075 | 540000 | 212.875 | 2.100 | 210.775 | ... | ... | -0.911746 |
| 0.004187 | ... | ... | 0.100 | -0.025 | 0.075 | 542000 | 214.875 | 2.100 | 212.775 | ... | ... | -0.911569 |
| 0.004164 | ... | ... | 0.100 | -0.025 | 0.075 | 544000 | 216.875 | 2.100 | 214.775 | ... | ... | -0.911393 |
| 0.004141 | ... | ... | 0.100 | -0.025 | 0.075 | 546000 | 218.875 | 2.100 | 216.775 | ... | ... | -0.911216 |
| 0.004118 | ... | ... | 0.100 | -0.025 | 0.075 | 548000 | 220.875 | 2.100 | 218.775 | ... | ... | -0.91104 |
| 0.004096 | ... | ... | 0.100 | -0.025 | 0.075 | 550000 | 222.875 | 2.100 | 220.775 | ... | ... | -0.910864 |
| 0.004075 | ... | ... | 0.075 | 0 | 0.075 | 552000 | 224.875 | 2.100 | 222.775 | ... | ... | -0.910688 |
| 0.004053 | ... | ... | 0.075 | 0 | 0.075 | 554000 | 226.875 | 2.100 | 224.775 | ... | ... | -0.910512 |
| 0.004032 | ... | ... | 0.075 | 0 | 0.075 | 556000 | 228.875 | 2.100 | 226.775 | ... | ... | -0.910337 |
| 0.004012 | ... | ... | 0.075 | 0 | 0.075 | 558000 | 230.875 | 2.100 | 228.775 | ... | ... | -0.910162 |
| 0.003991 | ... | ... | 0.075 | 0 | 0.075 | 560000 | 232.875 | 2.100 | 230.775 | ... | ... | -0.909986 |
| 0.003971 | ... | ... | 0.075 | 0 | 0.075 | 562000 | 234.875 | 2.100 | 232.775 | ... | ... | -0.909812 |
| 0.003952 | ... | ... | 0.075 | 0 | 0.075 | 564000 | 236.875 | 2.100 | 234.775 | ... | ... | -0.909637 |
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.