Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991796 | ... | ... | 174.875 | -3.475 | 171.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| 0.991735 | ... | ... | 172.875 | -3.475 | 169.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000551 |
| 0.991675 | ... | ... | 170.875 | -3.475 | 167.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000561 |
| 0.991614 | ... | ... | 168.875 | -3.475 | 165.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000572 |
| 0.991555 | ... | ... | 166.875 | -3.475 | 163.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000582 |
| 0.991495 | ... | ... | 164.875 | -3.475 | 161.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| 0.991436 | ... | ... | 162.875 | -3.475 | 159.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000604 |
| 0.991378 | ... | ... | 160.875 | -3.475 | 157.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000616 |
| 0.991319 | ... | ... | 158.875 | -3.475 | 155.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| 0.991261 | ... | ... | 156.875 | -3.475 | 153.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000639 |
| 0.991204 | ... | ... | 154.875 | -3.475 | 151.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000651 |
| 0.991146 | ... | ... | 152.875 | -3.475 | 149.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000663 |
| 0.991089 | ... | ... | 150.875 | -3.475 | 147.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| 0.991033 | ... | ... | 148.875 | -3.475 | 145.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000688 |
| 0.990976 | ... | ... | 146.875 | -3.475 | 143.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| 0.99092 | ... | ... | 144.875 | -3.475 | 141.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000715 |
| 0.990864 | ... | ... | 142.875 | -3.475 | 139.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000729 |
| 0.990809 | ... | ... | 140.875 | -3.475 | 137.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
| 0.990754 | ... | ... | 138.875 | -3.475 | 135.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000757 |
| 0.990699 | ... | ... | 136.875 | -3.475 | 133.400 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
| 0.990644 | ... | ... | 134.875 | -3.475 | 131.400 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| 0.99059 | ... | ... | 132.875 | -3.475 | 129.400 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000803 |
| 0.990535 | ... | ... | 130.875 | -3.475 | 127.400 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000819 |
| 0.990481 | ... | ... | 128.875 | -3.475 | 125.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| 0.990428 | ... | ... | 126.875 | -3.475 | 123.400 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000852 |
| 0.990374 | ... | ... | 124.875 | -3.475 | 121.400 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000869 |
| 0.990321 | ... | ... | 122.875 | -3.475 | 119.400 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
| 0.990268 | ... | ... | 120.875 | -3.475 | 117.400 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000905 |
| 0.990215 | ... | ... | 118.875 | -3.475 | 115.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000924 |
| 0.990163 | ... | ... | 116.875 | -3.475 | 113.400 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000943 |
| 0.990111 | ... | ... | 114.875 | -3.475 | 111.400 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000964 |
| 0.990059 | ... | ... | 112.875 | -3.475 | 109.400 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| 0.990007 | ... | ... | 110.875 | -3.475 | 107.400 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| 0.989955 | ... | ... | 108.875 | -3.475 | 105.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
| 0.989904 | ... | ... | 106.875 | -3.475 | 103.400 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| 0.989853 | ... | ... | 104.875 | -3.475 | 101.400 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| 0.989802 | ... | ... | 102.875 | -3.475 | 99.400 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| 0.989751 | ... | ... | 100.875 | -3.475 | 97.400 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001124 |
| 0.9897 | ... | ... | 98.875 | -3.475 | 95.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| 0.989675 | ... | ... | 97.875 | -3.475 | 94.400 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.001163 |
| 0.98965 | ... | ... | 96.875 | -3.475 | 93.400 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| 0.989625 | ... | ... | 95.875 | -3.475 | 92.400 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| 0.989599 | ... | ... | 94.875 | -3.475 | 91.400 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.001205 |
| 0.989574 | ... | ... | 93.875 | -3.475 | 90.400 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.001219 |
| 0.989549 | ... | ... | 92.875 | -3.475 | 89.400 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001234 |
| 0.989524 | ... | ... | 91.875 | -3.475 | 88.400 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| 0.989499 | ... | ... | 90.875 | -3.475 | 87.400 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001265 |
| 0.989474 | ... | ... | 89.875 | -3.475 | 86.400 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
| 0.98945 | ... | ... | 88.875 | -3.475 | 85.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001297 |
| 0.989425 | ... | ... | 87.875 | -3.475 | 84.400 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| 0.9894 | ... | ... | 86.875 | -3.475 | 83.400 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| 0.989375 | ... | ... | 85.875 | -3.475 | 82.400 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.001347 |
| 0.989351 | ... | ... | 84.875 | -3.475 | 81.400 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.001364 |
| 0.989326 | ... | ... | 83.875 | -3.475 | 80.400 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
| 0.989301 | ... | ... | 82.875 | -3.475 | 79.400 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.989277 | ... | ... | 81.875 | -3.475 | 78.400 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.001419 |
| 0.989252 | ... | ... | 80.875 | -3.475 | 77.400 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.989228 | ... | ... | 79.875 | -3.475 | 76.400 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.989203 | ... | ... | 78.875 | -3.475 | 75.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
| 0.989179 | ... | ... | 77.875 | -3.475 | 74.400 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
| 0.989155 | ... | ... | 76.875 | -3.475 | 73.400 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.98913 | ... | ... | 75.875 | -3.475 | 72.400 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.989106 | ... | ... | 74.875 | -3.475 | 71.400 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
| 0.989082 | ... | ... | 73.875 | -3.475 | 70.400 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
| 0.989058 | ... | ... | 72.875 | -3.475 | 69.400 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| 0.989033 | ... | ... | 71.875 | -3.475 | 68.400 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.001632 |
| 0.989009 | ... | ... | 70.875 | -3.475 | 67.400 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| 0.988985 | ... | ... | 69.875 | -3.475 | 66.400 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
| 0.988961 | ... | ... | 68.875 | -3.475 | 65.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
| 0.988937 | ... | ... | 67.875 | -3.475 | 64.400 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| 0.988913 | ... | ... | 66.875 | -3.475 | 63.400 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| 0.98889 | ... | ... | 65.875 | -3.475 | 62.400 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.001788 |
| 0.988866 | ... | ... | 64.875 | -3.475 | 61.400 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| 0.988842 | ... | ... | 63.875 | -3.475 | 60.400 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.988818 | ... | ... | 62.875 | -3.475 | 59.400 | 226000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.001877 |
| 0.988794 | ... | ... | 61.875 | -3.475 | 58.400 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| 0.988771 | ... | ... | 60.875 | -3.475 | 57.400 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| 0.988747 | ... | ... | 59.875 | -3.475 | 56.400 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| 0.988723 | ... | ... | 58.875 | -3.475 | 55.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002008 |
| 0.9887 | ... | ... | 57.875 | -3.475 | 54.400 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| 0.988676 | ... | ... | 56.875 | -3.475 | 53.400 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| 0.988653 | ... | ... | 55.875 | -3.475 | 52.400 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
| 0.988629 | ... | ... | 54.875 | -3.475 | 51.400 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| 0.988606 | ... | ... | 53.875 | -3.475 | 50.400 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| 0.988583 | ... | ... | 52.875 | -3.475 | 49.400 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
| 0.988559 | ... | ... | 51.875 | -3.475 | 48.400 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.988536 | ... | ... | 50.875 | -3.475 | 47.400 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| 0.988512 | ... | ... | 49.875 | -3.475 | 46.400 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.988489 | ... | ... | 48.875 | -3.475 | 45.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.988466 | ... | ... | 47.875 | -3.475 | 44.400 | 241000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.988443 | ... | ... | 46.875 | -3.475 | 43.400 | 242000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004331 |
| 0.988419 | ... | ... | 45.875 | -3.475 | 42.400 | 243000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004424 |
| 0.988396 | ... | ... | 44.875 | -3.475 | 41.400 | 244000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004521 |
| 0.988373 | ... | ... | 43.875 | -3.475 | 40.400 | 245000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004623 |
| 0.98835 | ... | ... | 42.875 | -3.475 | 39.400 | 246000 | 0.025 | 0.012 | 0.013 | 0.050 | 0.050 | -0.004729 |
| 0.988327 | ... | ... | 41.875 | -3.475 | 38.400 | 247000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.004839 |
| 0.988304 | ... | ... | 40.875 | -3.475 | 37.400 | 248000 | 0.025 | 0 | 0.025 | 0.075 | 0.075 | -0.004954 |
| 0.988281 | ... | ... | 39.875 | -3.475 | 36.400 | 249000 | 0.025 | 0 | 0.025 | ... | ... | -0.005076 |
| 0.984996 | ... | ... | 38.875 | -3.450 | 35.425 | 250000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.009048 |
| 0.984875 | ... | ... | 37.875 | -3.450 | 34.425 | 251000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009276 |
| 0.984748 | ... | ... | 36.875 | -3.450 | 33.425 | 252000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009515 |
| 0.984615 | ... | ... | 35.900 | -3.475 | 32.425 | 253000 | 0.050 | 0 | 0.050 | ... | ... | -0.009766 |
| 0.984475 | ... | ... | 34.900 | -3.475 | 31.425 | 254000 | 0.050 | 0 | 0.050 | ... | ... | -0.010032 |
| 0.984328 | ... | ... | 33.900 | -3.475 | 30.425 | 255000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.014118 |
| 0.9806 | ... | ... | 32.900 | -3.450 | 29.450 | 256000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.014517 |
| 0.980319 | ... | ... | 31.900 | -3.450 | 28.450 | 257000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.014941 |
| 0.976501 | ... | ... | 30.900 | -3.425 | 27.475 | 258000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.019134 |
| 0.976066 | ... | ... | 29.900 | -3.425 | 26.475 | 259000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.01972 |
| 0.975602 | 24.900 | 24.900 | 28.900 | -3.425 | 25.475 | 260000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.020344 |
| 0.975106 | ... | ... | 27.900 | -3.425 | 24.475 | 261000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.021011 |
| 0.974573 | 22.900 | 22.900 | 26.900 | -3.425 | 23.475 | 262000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.021725 |
| 0.974 | ... | ... | 25.900 | -3.425 | 22.475 | 263000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.022493 |
| 0.973382 | 23.500 | 23.500 | 24.900 | -3.425 | 21.475 | 264000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.023318 |
| 0.968517 | ... | ... | 23.900 | -3.400 | 20.500 | 265000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.024212 |
| 0.967617 | ... | ... | 22.925 | -3.425 | 19.500 | 266000 | 0.125 | 0.075 | 0.050 | 0.100 | 0.100 | -0.029635 |
| 0.966635 | 19 | 19 | 21.925 | -3.425 | 18.500 | 267000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | -0.030861 |
| 0.961125 | ... | ... | 20.925 | -3.400 | 17.525 | 268000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | -0.032201 |
| 0.95974 | ... | ... | 19.925 | -3.400 | 16.525 | 269000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.038327 |
| 0.953654 | ... | ... | 18.950 | -3.400 | 15.550 | 270000 | 0.150 | 0.050 | 0.100 | 0.150 | 0.150 | -0.040153 |
| 0.951727 | ... | ... | 17.950 | -3.400 | 14.550 | 271000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.046934 |
| 0.944844 | ... | ... | 16.975 | -3.400 | 13.575 | 272000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.054112 |
| 0.938955 | ... | ... | 16.475 | -3.375 | 13.100 | 272500 | 0.200 | 0.075 | 0.125 | ... | ... | -0.055581 |
| 0.937453 | ... | ... | 16 | -3.400 | 12.600 | 273000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.061798 |
| 0.931265 | ... | ... | 15.500 | -3.375 | 12.125 | 273500 | 0.250 | 0.100 | 0.150 | ... | ... | -0.06811 |
| 0.924946 | ... | ... | 15 | -3.350 | 11.650 | 274000 | 0.250 | 0.100 | 0.150 | ... | ... | -0.070118 |
| 0.918461 | ... | ... | 14.525 | -3.350 | 11.175 | 274500 | 0.275 | 0.125 | 0.150 | ... | ... | -0.076809 |
| 0.911779 | 11.450 | 11.450 | 14.025 | -3.325 | 10.700 | 275000 | 0.300 | 0.150 | 0.150 | ... | ... | -0.083683 |
| 0.904863 | ... | ... | 13.525 | -3.300 | 10.225 | 275500 | 0.350 | 0.175 | 0.175 | ... | ... | -0.094984 |
| 0.893626 | 10 | 10 | 13.025 | -3.250 | 9.775 | 276000 | 0.375 | 0.200 | 0.175 | ... | ... | -0.102285 |
| 0.886168 | ... | ... | 12.550 | -3.250 | 9.300 | 276500 | 0.425 | 0.225 | 0.200 | ... | ... | -0.113848 |
| 0.870788 | ... | ... | 12.075 | -3.200 | 8.875 | 277000 | 0.475 | 0.275 | 0.200 | ... | ... | -0.125564 |
| 0.859026 | ... | ... | 11.575 | -3.150 | 8.425 | 277500 | 0.525 | 0.300 | 0.225 | ... | ... | -0.137518 |
| 0.84358 | 9 | 9 | 11.100 | -3.100 | 8 | 278000 | 0.600 | 0.350 | 0.250 | ... | ... | -0.153191 |
| 0.828026 | ... | ... | 10.625 | -3.050 | 7.575 | 278500 | 0.675 | 0.400 | 0.275 | ... | ... | -0.168942 |
| 0.81223 | ... | ... | 10.175 | -3.025 | 7.150 | 279000 | 0.775 | 0.475 | 0.300 | 0.700 | 0.700 | -0.187843 |
| 0.793333 | ... | ... | 9.700 | -2.950 | 6.750 | 279500 | 0.875 | 0.525 | 0.350 | ... | ... | -0.206691 |
| 0.774316 | 7 | 6.750 | 9.250 | -2.900 | 6.350 | 280000 | 0.975 | 0.600 | 0.375 | 1 | 0.650 | -0.225663 |
| 0.752723 | ... | ... | 8.775 | -2.800 | 5.975 | 280500 | 1.075 | 0.650 | 0.425 | ... | ... | -0.244927 |
| 0.73108 | ... | ... | 8.325 | -2.725 | 5.600 | 281000 | 1.225 | 0.750 | 0.475 | 1.050 | 1 | -0.268731 |
| 0.707388 | ... | ... | 7.900 | -2.650 | 5.250 | 281500 | 1.350 | 0.825 | 0.525 | ... | ... | -0.290529 |
| 0.683679 | 6.200 | 6.200 | 7.450 | -2.550 | 4.900 | 282000 | 1.500 | 0.900 | 0.600 | 1.650 | 1.125 | -0.314347 |
| 0.658411 | ... | ... | 7.025 | -2.450 | 4.575 | 282500 | 1.675 | 1 | 0.675 | ... | ... | -0.339712 |
| 0.633133 | 4.275 | 4.275 | 6.625 | -2.375 | 4.250 | 283000 | 1.850 | 1.100 | 0.750 | 1.450 | 1.450 | -0.365069 |
| 0.60761 | ... | ... | 6.200 | -2.275 | 3.925 | 283500 | 2.025 | 1.175 | 0.850 | ... | ... | -0.390656 |
| 0.58097 | 4.250 | 3.675 | 5.825 | -2.200 | 3.625 | 284000 | 2.225 | 1.275 | 0.950 | 2.375 | 1.750 | -0.417345 |
| 0.553666 | ... | ... | 5.425 | -2.075 | 3.350 | 284500 | 2.450 | 1.375 | 1.075 | ... | ... | -0.444684 |
| 0.5263 | 3.675 | 2.900 | 5.075 | -2 | 3.075 | 285000 | 2.675 | 1.475 | 1.200 | 2.625 | 2.400 | -0.472068 |
| 0.498703 | ... | ... | 4.725 | -1.900 | 2.825 | 285500 | 2.925 | 1.575 | 1.350 | ... | ... | -0.499668 |
| 0.470996 | 3.450 | 2.350 | 4.375 | -1.800 | 2.575 | 286000 | 3.175 | 1.675 | 1.500 | 3.400 | 2.600 | -0.527363 |
| 0.443488 | ... | ... | 4.050 | -1.700 | 2.350 | 286500 | 3.450 | 1.775 | 1.675 | ... | ... | -0.554843 |
| 0.415819 | 2.450 | 2 | 3.725 | -1.600 | 2.125 | 287000 | 3.725 | 1.850 | 1.875 | 3.500 | 3.200 | -0.582467 |
| 0.38879 | ... | ... | 3.425 | -1.500 | 1.925 | 287500 | 4.025 | 1.950 | 2.075 | ... | ... | -0.609436 |
| 0.361554 | 2.375 | 1.700 | 3.150 | -1.425 | 1.725 | 288000 | 4.325 | 2.050 | 2.275 | 4.400 | 4.200 | -0.636593 |
| 0.335419 | ... | ... | 2.875 | -1.325 | 1.550 | 288500 | 4.650 | 2.150 | 2.500 | ... | ... | -0.662634 |
| 0.310884 | 1.750 | 1.450 | 2.625 | -1.225 | 1.400 | 289000 | 5 | 2.250 | 2.750 | ... | ... | -0.687062 |
| 0.286368 | ... | ... | 2.375 | -1.125 | 1.250 | 289500 | 5.350 | 2.350 | 3 | ... | ... | -0.711452 |
| 0.263951 | 1.400 | 0.925 | 2.150 | -1.025 | 1.125 | 290000 | 5.700 | 2.425 | 3.275 | ... | ... | -0.736046 |
| 0.241596 | 1.300 | 1.250 | 1.925 | -0.925 | 1 | 290500 | 6.075 | 2.525 | 3.550 | ... | ... | -0.758495 |
| 0.219066 | ... | ... | 1.725 | -0.850 | 0.875 | 291000 | 6.475 | 2.625 | 3.850 | ... | ... | -0.778277 |
| 0.199239 | ... | ... | 1.550 | -0.775 | 0.775 | 291500 | 6.875 | 2.700 | 4.175 | ... | ... | -0.797918 |
| 0.179328 | 1.025 | 0.575 | 1.375 | -0.700 | 0.675 | 292000 | 7.275 | 2.775 | 4.500 | ... | ... | -0.817611 |
| 0.162741 | ... | ... | 1.225 | -0.625 | 0.600 | 292500 | 7.675 | 2.825 | 4.850 | ... | ... | -0.837563 |
| 0.146221 | 0.600 | 0.500 | 1.100 | -0.575 | 0.525 | 293000 | 8.125 | 2.900 | 5.225 | ... | ... | -0.850277 |
| 0.129594 | ... | ... | 0.975 | -0.525 | 0.450 | 293500 | 8.550 | 2.950 | 5.600 | ... | ... | -0.866628 |
| 0.117062 | 0.650 | 0.650 | 0.875 | -0.475 | 0.400 | 294000 | 9 | 3.025 | 5.975 | ... | ... | -0.878928 |
| 0.104638 | 0.350 | 0.350 | 0.775 | -0.425 | 0.350 | 294500 | 9.450 | 3.050 | 6.400 | ... | ... | -0.891085 |
| 0.092209 | ... | ... | 0.700 | -0.400 | 0.300 | 295000 | 9.900 | 3.100 | 6.800 | ... | ... | -0.903206 |
| 0.084651 | ... | ... | 0.625 | -0.350 | 0.275 | 295500 | 10.350 | 3.125 | 7.225 | ... | ... | -0.915405 |
| 0.077301 | ... | ... | 0.550 | -0.300 | 0.250 | 296000 | 10.825 | 3.150 | 7.675 | ... | ... | -0.922628 |
| 0.064862 | ... | ... | 0.500 | -0.300 | 0.200 | 296500 | 11.300 | 3.175 | 8.125 | ... | ... | -0.929686 |
| 0.063051 | ... | ... | 0.450 | -0.250 | 0.200 | 297000 | 11.775 | 3.225 | 8.550 | ... | ... | -0.936619 |
| 0.056062 | 0.250 | 0.250 | 0.400 | -0.225 | 0.175 | 297500 | 12.250 | 3.225 | 9.025 | ... | ... | -0.943473 |
| 0.049099 | 0.225 | 0.175 | 0.350 | -0.200 | 0.150 | 298000 | 12.725 | 3.250 | 9.475 | ... | ... | -0.950297 |
| 0.042102 | 0.175 | 0.175 | 0.325 | -0.200 | 0.125 | 298500 | 13.225 | 3.300 | 9.925 | ... | ... | -0.951351 |
| 0.041044 | ... | ... | 0.275 | -0.150 | 0.125 | 299000 | 13.700 | 3.300 | 10.400 | ... | ... | -0.957997 |
| 0.040047 | ... | ... | 0.250 | -0.125 | 0.125 | 299500 | 14.200 | 3.325 | 10.875 | ... | ... | -0.958792 |
| 0.033314 | ... | ... | 0.225 | -0.125 | 0.100 | 300000 | 14.700 | 3.375 | 11.325 | ... | ... | -0.959541 |
| 0.032543 | 0.175 | 0.150 | 0.200 | -0.100 | 0.100 | 300500 | 15.175 | 3.375 | 11.800 | ... | ... | -0.965929 |
| 0.031813 | ... | ... | 0.175 | -0.075 | 0.100 | 301000 | 15.675 | 3.375 | 12.300 | ... | ... | -0.966468 |
| 0.031122 | 0.125 | 0.125 | 0.175 | -0.075 | 0.100 | 301500 | 16.175 | 3.400 | 12.775 | ... | ... | -0.966977 |
| 0.024637 | ... | ... | 0.150 | -0.075 | 0.075 | 302000 | 16.675 | 3.425 | 13.250 | ... | ... | -0.967458 |
| 0.024122 | ... | ... | 0.150 | -0.075 | 0.075 | 302500 | 17.175 | 3.425 | 13.750 | ... | ... | -0.967915 |
| 0.023631 | ... | ... | 0.125 | -0.050 | 0.075 | 303000 | 17.650 | 3.425 | 14.225 | ... | ... | -0.973887 |
| 0.022716 | ... | ... | 0.125 | -0.050 | 0.075 | 304000 | 18.650 | 3.425 | 15.225 | ... | ... | -0.974468 |
| 0.021884 | ... | ... | 0.100 | -0.025 | 0.075 | 305000 | 19.650 | 3.450 | 16.200 | ... | ... | -0.974993 |
| 0.021119 | ... | ... | 0.100 | -0.025 | 0.075 | 306000 | 20.650 | 3.450 | 17.200 | ... | ... | -0.97547 |
| 0.020415 | ... | ... | 0.100 | -0.025 | 0.075 | 307000 | 21.650 | 3.450 | 18.200 | ... | ... | -0.975904 |
| 0.019765 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 22.650 | 3.475 | 19.175 | ... | ... | -0.976301 |
| 0.019163 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 23.650 | 3.475 | 20.175 | ... | ... | -0.976666 |
| 0.018601 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 24.650 | 3.475 | 21.175 | ... | ... | -0.977003 |
| 0.013221 | ... | ... | 0.050 | 0 | 0.050 | 311000 | 25.625 | 3.450 | 22.175 | ... | ... | -0.981853 |
| 0.012855 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 26.625 | 3.475 | 23.150 | ... | ... | -0.982001 |
| 0.012512 | ... | ... | 0.050 | 0 | 0.050 | 313000 | 27.625 | 3.475 | 24.150 | ... | ... | -0.982138 |
| 0.012191 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 28.625 | 3.475 | 25.150 | ... | ... | -0.982265 |
| 0.006848 | ... | ... | 0.025 | 0 | 0.025 | 315000 | 29.600 | 3.450 | 26.150 | ... | ... | -0.986823 |
| 0.006679 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 30.600 | 3.475 | 27.125 | ... | ... | -0.986802 |
| 0.006519 | ... | ... | 0.025 | 0 | 0.025 | 317000 | 31.600 | 3.475 | 28.125 | ... | ... | -0.986781 |
| 0.006368 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 32.600 | 3.475 | 29.125 | ... | ... | -0.98676 |
| 0.006225 | ... | ... | 0.025 | 0 | 0.025 | 319000 | 33.600 | 3.475 | 30.125 | ... | ... | -0.986738 |
| 0.00609 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 34.600 | 3.475 | 31.125 | ... | ... | -0.986717 |
| 0.005962 | ... | ... | 0.025 | 0 | 0.025 | 321000 | 35.600 | 3.475 | 32.125 | ... | ... | -0.986696 |
| 0.005839 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 36.600 | 3.475 | 33.125 | ... | ... | -0.986675 |
| 0.005722 | ... | ... | 0.025 | 0 | 0.025 | 323000 | 37.600 | 3.475 | 34.125 | ... | ... | -0.986654 |
| 0.005611 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 38.600 | 3.475 | 35.125 | ... | ... | -0.986633 |
| 0.005505 | ... | ... | 0.025 | 0 | 0.025 | 325000 | 39.600 | 3.475 | 36.125 | ... | ... | -0.986612 |
| 0.005404 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 40.600 | 3.475 | 37.125 | ... | ... | -0.986591 |
| 0.003095 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 41.600 | 3.475 | 38.125 | ... | ... | -0.98657 |
| 0.00304 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 42.600 | 3.475 | 39.125 | ... | ... | -0.986549 |
| 0.002987 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 43.600 | 3.475 | 40.125 | ... | ... | -0.986528 |
| 0.002936 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 44.600 | 3.475 | 41.125 | ... | ... | -0.986507 |
| 0.002887 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 45.600 | 3.475 | 42.125 | ... | ... | -0.986486 |
| 0.00284 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 46.600 | 3.475 | 43.125 | ... | ... | -0.986465 |
| 0.002795 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 47.600 | 3.475 | 44.125 | ... | ... | -0.986445 |
| 0.002752 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 48.600 | 3.475 | 45.125 | ... | ... | -0.986424 |
| 0.00271 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 49.600 | 3.475 | 46.125 | ... | ... | -0.986403 |
| 0.00267 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 50.600 | 3.475 | 47.125 | ... | ... | -0.986382 |
| 0.002631 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 51.600 | 3.475 | 48.125 | ... | ... | -0.986361 |
| 0.002593 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 52.600 | 3.475 | 49.125 | ... | ... | -0.98634 |
| 0.002556 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 53.600 | 3.475 | 50.125 | ... | ... | -0.98632 |
| 0.002521 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 54.600 | 3.475 | 51.125 | ... | ... | -0.986299 |
| 0.002487 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 55.600 | 3.475 | 52.125 | ... | ... | -0.986278 |
| 0.002454 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 56.600 | 3.475 | 53.125 | ... | ... | -0.986258 |
| 0.002423 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 57.600 | 3.475 | 54.125 | ... | ... | -0.986237 |
| 0.002392 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 58.600 | 3.475 | 55.125 | ... | ... | -0.986216 |
| 0.002362 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 59.600 | 3.475 | 56.125 | ... | ... | -0.986196 |
| 0.002333 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 60.600 | 3.475 | 57.125 | ... | ... | -0.986175 |
| 0.002305 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 61.600 | 3.475 | 58.125 | ... | ... | -0.986154 |
| 0.002278 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 62.600 | 3.475 | 59.125 | ... | ... | -0.986134 |
| 0.002251 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 63.600 | 3.475 | 60.125 | ... | ... | -0.986113 |
| 0.002225 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 64.600 | 3.475 | 61.125 | ... | ... | -0.986092 |
| 0.0022 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 65.600 | 3.475 | 62.125 | ... | ... | -0.986072 |
| 0.002175 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 66.600 | 3.475 | 63.125 | ... | ... | -0.986051 |
| 0.002152 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 67.600 | 3.475 | 64.125 | ... | ... | -0.986031 |
| 0.002129 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 68.600 | 3.475 | 65.125 | ... | ... | -0.98601 |
| 0.002106 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 69.600 | 3.475 | 66.125 | ... | ... | -0.98599 |
| 0.002085 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 70.600 | 3.475 | 67.125 | ... | ... | -0.985969 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 71.600 | 3.475 | 68.125 | ... | ... | -0.985949 |
| 0.002043 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 72.600 | 3.475 | 69.125 | ... | ... | -0.985928 |
| 0.002023 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 73.600 | 3.475 | 70.125 | ... | ... | -0.985908 |
| 0.002003 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 74.600 | 3.475 | 71.125 | ... | ... | -0.985888 |
| 0.001983 | ... | ... | ... | ... | 0.013 | 361000 | 75.600 | ... | ... | ... | ... | -0.985867 |
| 0.001964 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 76.600 | 3.475 | 73.125 | ... | ... | -0.985847 |
| 0.001928 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 78.600 | 3.475 | 75.125 | ... | ... | -0.985806 |
| 0.001893 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 80.600 | 3.475 | 77.125 | ... | ... | -0.985766 |
| 0.00186 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 82.600 | 3.475 | 79.125 | ... | ... | -0.985725 |
| 0.001828 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 84.600 | 3.475 | 81.125 | ... | ... | -0.985685 |
| 0.001798 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 86.600 | 3.475 | 83.125 | ... | ... | -0.985644 |
| 0.001769 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 88.600 | 3.475 | 85.125 | ... | ... | -0.985604 |
| 0.001741 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 90.600 | 3.475 | 87.125 | ... | ... | -0.985564 |
| 0.001714 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 92.600 | 3.475 | 89.125 | ... | ... | -0.985524 |
| 0.001688 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 94.600 | 3.475 | 91.125 | ... | ... | -0.985484 |
| 0.001663 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 96.600 | 3.475 | 93.125 | ... | ... | -0.985444 |
| 0.001639 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 98.600 | 3.475 | 95.125 | ... | ... | -0.985404 |
| 0.001616 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 100.600 | 3.475 | 97.125 | ... | ... | -0.985364 |
| 0.001594 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 102.600 | 3.475 | 99.125 | ... | ... | -0.985324 |
| 0.001573 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 104.600 | 3.475 | 101.125 | ... | ... | -0.985285 |
| 0.001552 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 106.600 | 3.475 | 103.125 | ... | ... | -0.985245 |
| 0.001532 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 108.600 | 3.475 | 105.125 | ... | ... | -0.985205 |
| 0.001513 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 110.600 | 3.475 | 107.125 | ... | ... | -0.985166 |
| 0.001494 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 112.600 | 3.475 | 109.125 | ... | ... | -0.985126 |
| 0.001476 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 114.600 | 3.475 | 111.125 | ... | ... | -0.985087 |
| 0.001459 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 116.600 | 3.475 | 113.125 | ... | ... | -0.985048 |
| 0.001442 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 118.600 | 3.475 | 115.125 | ... | ... | -0.985009 |
| 0.001425 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 120.600 | 3.475 | 117.125 | ... | ... | -0.984969 |
| 0.001409 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 122.600 | 3.475 | 119.125 | ... | ... | -0.98493 |
| 0.001394 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 124.600 | 3.475 | 121.125 | ... | ... | -0.984891 |
| 0.001379 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 126.600 | 3.475 | 123.125 | ... | ... | -0.984852 |
| 0.001364 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 128.600 | 3.475 | 125.125 | ... | ... | -0.984813 |
| 0.00135 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 130.600 | 3.475 | 127.125 | ... | ... | -0.984774 |
| 0.001336 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 132.600 | 3.475 | 129.125 | ... | ... | -0.984735 |
| 0.001322 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 134.600 | 3.475 | 131.125 | ... | ... | -0.984697 |
| 0.001309 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 136.600 | 3.475 | 133.125 | ... | ... | -0.984658 |
| 0.001297 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 138.600 | 3.475 | 135.125 | ... | ... | -0.984619 |
| 0.001285 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 140.600 | 3.475 | 137.125 | ... | ... | -0.984581 |
| 0.001273 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 142.600 | 3.475 | 139.125 | ... | ... | -0.984542 |
| 0.001261 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 144.600 | 3.475 | 141.125 | ... | ... | -0.984504 |
| 0.001249 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 146.600 | 3.475 | 143.125 | ... | ... | -0.984465 |
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.