Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951654 | ... | ... | 142.975 | 1.150 | 144.125 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.00114 |
| 0.951288 | ... | ... | 140.975 | 1.150 | 142.125 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001163 |
| 0.950924 | ... | ... | 138.975 | 1.150 | 140.125 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001187 |
| 0.950563 | ... | ... | 136.975 | 1.150 | 138.125 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001212 |
| 0.950204 | ... | ... | 134.975 | 1.150 | 136.125 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001237 |
| 0.949847 | ... | ... | 132.975 | 1.150 | 134.125 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001262 |
| 0.949492 | ... | ... | 130.975 | 1.150 | 132.125 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001289 |
| 0.949139 | ... | ... | 128.975 | 1.150 | 130.125 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001316 |
| 0.948789 | ... | ... | 126.975 | 1.150 | 128.125 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001343 |
| 0.94844 | ... | ... | 124.975 | 1.150 | 126.125 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.001372 |
| 0.948094 | ... | ... | 122.975 | 1.150 | 124.125 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.001401 |
| 0.947749 | ... | ... | 120.975 | 1.150 | 122.125 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001431 |
| 0.947406 | ... | ... | 118.975 | 1.150 | 120.125 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001461 |
| 0.947065 | ... | ... | 116.975 | 1.150 | 118.125 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.001493 |
| 0.946726 | ... | ... | 114.975 | 1.150 | 116.125 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.001525 |
| 0.946389 | ... | ... | 112.975 | 1.150 | 114.125 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.001559 |
| 0.946053 | ... | ... | 110.975 | 1.150 | 112.125 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001593 |
| 0.945719 | ... | ... | 108.975 | 1.150 | 110.125 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001629 |
| 0.945387 | ... | ... | 106.975 | 1.150 | 108.125 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.001665 |
| 0.945057 | ... | ... | 104.975 | 1.150 | 106.125 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.001703 |
| 0.944728 | ... | ... | 102.975 | 1.150 | 104.125 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.001742 |
| 0.9444 | ... | ... | 100.975 | 1.150 | 102.125 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001782 |
| 0.944074 | ... | ... | 98.975 | 1.150 | 100.125 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001824 |
| 0.94375 | ... | ... | 96.975 | 1.150 | 98.125 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.001867 |
| 0.943427 | ... | ... | 94.975 | 1.150 | 96.125 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.001912 |
| 0.943105 | ... | ... | 92.975 | 1.150 | 94.125 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.001958 |
| 0.942785 | ... | ... | 90.975 | 1.150 | 92.125 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.002006 |
| 0.942466 | ... | ... | 88.975 | 1.150 | 90.125 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.002055 |
| 0.942149 | ... | ... | 86.975 | 1.150 | 88.125 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.002107 |
| 0.941833 | ... | ... | 84.975 | 1.150 | 86.125 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.002161 |
| 0.941518 | ... | ... | 82.975 | 1.150 | 84.125 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.002217 |
| 0.941204 | ... | ... | 80.975 | 1.150 | 82.125 | 176000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002275 |
| 0.940892 | ... | ... | 78.975 | 1.150 | 80.125 | 178000 | 0.050 | 0 | 0.050 | ... | ... | -0.004119 |
| 0.940581 | ... | ... | 76.975 | 1.150 | 78.125 | 180000 | 0.050 | 0 | 0.050 | ... | ... | -0.004229 |
| 0.940272 | ... | ... | 74.975 | 1.150 | 76.125 | 182000 | 0.050 | 0 | 0.050 | ... | ... | -0.004345 |
| 0.939963 | ... | ... | 72.975 | 1.150 | 74.125 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.004466 |
| 0.939656 | ... | ... | 70.975 | 1.150 | 72.125 | 186000 | 0.075 | 0 | 0.075 | ... | ... | -0.006352 |
| 0.939349 | ... | ... | 68.975 | 1.150 | 70.125 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.006533 |
| 0.939044 | ... | ... | 66.975 | 1.150 | 68.125 | 190000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.006724 |
| 0.938892 | ... | ... | 65.975 | 1.150 | 67.125 | 191000 | 0.100 | 0 | 0.100 | ... | ... | -0.008557 |
| 0.93874 | ... | ... | 64.975 | 1.150 | 66.125 | 192000 | 0.100 | 0 | 0.100 | ... | ... | -0.008683 |
| 0.938589 | ... | ... | 63.975 | 1.150 | 65.125 | 193000 | 0.100 | 0 | 0.100 | ... | ... | -0.008813 |
| 0.938438 | ... | ... | 62.975 | 1.150 | 64.125 | 194000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.008946 |
| 0.938287 | ... | ... | 61.975 | 1.150 | 63.125 | 195000 | 0.125 | 0 | 0.125 | ... | ... | -0.0108 |
| 0.938136 | ... | ... | 60.975 | 1.150 | 62.125 | 196000 | 0.125 | 0 | 0.125 | ... | ... | -0.010965 |
| 0.937985 | ... | ... | 59.975 | 1.150 | 61.125 | 197000 | 0.125 | 0 | 0.125 | ... | ... | -0.011135 |
| 0.937835 | ... | ... | 58.975 | 1.150 | 60.125 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.011309 |
| 0.937685 | ... | ... | 57.975 | 1.150 | 59.125 | 199000 | 0.150 | 0 | 0.150 | ... | ... | -0.013211 |
| 0.937536 | ... | ... | 56.975 | 1.150 | 58.125 | 200000 | 0.150 | 0 | 0.150 | ... | ... | -0.013423 |
| 0.937386 | ... | ... | 55.975 | 1.150 | 57.125 | 201000 | 0.175 | 0 | 0.175 | ... | ... | -0.01533 |
| 0.937237 | ... | ... | 54.975 | 1.150 | 56.125 | 202000 | 0.175 | 0 | 0.175 | ... | ... | -0.01558 |
| 0.937088 | ... | ... | 53.975 | 1.150 | 55.125 | 203000 | 0.200 | 0 | 0.200 | ... | ... | -0.017506 |
| 0.93694 | ... | ... | 52.975 | 1.150 | 54.125 | 204000 | 0.200 | 0 | 0.200 | ... | ... | -0.017798 |
| 0.936791 | ... | ... | 51.975 | 1.150 | 53.125 | 205000 | 0.225 | 0 | 0.225 | ... | ... | -0.019753 |
| 0.936643 | ... | ... | 50.975 | 1.150 | 52.125 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.02009 |
| 0.936495 | ... | ... | 49.975 | 1.150 | 51.125 | 207000 | 0.250 | 0 | 0.250 | ... | ... | -0.022084 |
| 0.93528 | ... | ... | 49 | 1.150 | 50.150 | 208000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.02247 |
| 0.935107 | ... | ... | 48 | 1.150 | 49.150 | 209000 | 0.275 | 0 | 0.275 | ... | ... | -0.024514 |
| 0.934934 | ... | ... | 47.025 | 1.125 | 48.150 | 210000 | 0.300 | 0 | 0.300 | ... | ... | -0.026574 |
| 0.933631 | ... | ... | 46.025 | 1.150 | 47.175 | 211000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.027056 |
| 0.933428 | ... | ... | 45.050 | 1.125 | 46.175 | 212000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.029181 |
| 0.932055 | ... | ... | 44.050 | 1.150 | 45.200 | 213000 | 0.350 | 0 | 0.350 | ... | ... | -0.031335 |
| 0.930639 | ... | ... | 43.075 | 1.150 | 44.225 | 214000 | 0.375 | 0 | 0.375 | 0.350 | 0.350 | -0.03352 |
| 0.929178 | ... | ... | 42.100 | 1.150 | 43.250 | 215000 | 0.400 | 0 | 0.400 | ... | ... | -0.035742 |
| 0.927669 | ... | ... | 41.125 | 1.150 | 42.275 | 216000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.038006 |
| 0.926111 | ... | ... | 40.150 | 1.150 | 41.300 | 217000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.040314 |
| 0.924498 | ... | ... | 39.175 | 1.150 | 40.325 | 218000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.042673 |
| 0.92283 | ... | ... | 38.225 | 1.125 | 39.350 | 219000 | 0.525 | 0 | 0.525 | ... | ... | -0.046601 |
| 0.921101 | ... | ... | 37.250 | 1.125 | 38.375 | 220000 | 0.550 | -0.025 | 0.575 | 0.525 | 0.525 | -0.049069 |
| 0.91806 | ... | ... | 36.300 | 1.125 | 37.425 | 221000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.051603 |
| 0.916186 | ... | ... | 35.325 | 1.125 | 36.450 | 222000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.055687 |
| 0.91298 | ... | ... | 34.375 | 1.125 | 35.500 | 223000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.059821 |
| 0.909685 | ... | ... | 33.425 | 1.125 | 34.550 | 224000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.064017 |
| 0.906292 | ... | ... | 32.500 | 1.100 | 33.600 | 225000 | 0.775 | -0.025 | 0.800 | 0.675 | 0.675 | -0.068285 |
| 0.902797 | ... | ... | 31.550 | 1.100 | 32.650 | 226000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.072636 |
| 0.899189 | ... | ... | 30.625 | 1.075 | 31.700 | 227000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.077081 |
| 0.894225 | ... | ... | 29.700 | 1.075 | 30.775 | 228000 | 0.925 | -0.075 | 1 | ... | ... | -0.081631 |
| 0.889146 | ... | ... | 28.775 | 1.075 | 29.850 | 229000 | 1 | -0.075 | 1.075 | ... | ... | -0.087628 |
| 0.88394 | ... | ... | 27.850 | 1.075 | 28.925 | 230000 | 1.075 | -0.075 | 1.150 | 1.050 | 1.050 | -0.093715 |
| 0.878591 | ... | ... | 26.950 | 1.050 | 28 | 231000 | 1.150 | -0.075 | 1.225 | ... | ... | -0.09991 |
| 0.871919 | ... | ... | 26.025 | 1.075 | 27.100 | 232000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.106231 |
| 0.866255 | ... | ... | 25.150 | 1.025 | 26.175 | 233000 | 1.300 | -0.125 | 1.425 | ... | ... | -0.112696 |
| 0.859268 | ... | ... | 24.250 | 1.025 | 25.275 | 234000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.120521 |
| 0.851002 | ... | ... | 23.375 | 1.025 | 24.400 | 235000 | 1.500 | -0.125 | 1.625 | ... | ... | -0.128482 |
| 0.843661 | ... | ... | 22.500 | 1 | 23.500 | 236000 | 1.625 | -0.125 | 1.750 | ... | ... | -0.137725 |
| 0.835043 | ... | ... | 21.650 | 0.975 | 22.625 | 237000 | 1.725 | -0.175 | 1.900 | ... | ... | -0.146007 |
| 0.825207 | ... | ... | 20.800 | 0.975 | 21.775 | 238000 | 1.875 | -0.150 | 2.025 | ... | ... | -0.156614 |
| 0.815203 | ... | ... | 19.950 | 0.975 | 20.925 | 239000 | 2 | -0.175 | 2.175 | ... | ... | -0.166329 |
| 0.804992 | ... | ... | 19.125 | 0.950 | 20.075 | 240000 | 2.150 | -0.200 | 2.350 | 2.025 | 2.025 | -0.177245 |
| 0.793631 | ... | ... | 18.325 | 0.925 | 19.250 | 241000 | 2.300 | -0.225 | 2.525 | ... | ... | -0.188355 |
| 0.782057 | ... | ... | 17.525 | 0.900 | 18.425 | 242000 | 2.475 | -0.250 | 2.725 | ... | ... | -0.20059 |
| 0.769404 | ... | ... | 16.750 | 0.875 | 17.625 | 243000 | 2.675 | -0.250 | 2.925 | ... | ... | -0.213866 |
| 0.756524 | ... | ... | 15.975 | 0.850 | 16.825 | 244000 | 2.875 | -0.275 | 3.150 | ... | ... | -0.227308 |
| 0.742633 | ... | ... | 15.200 | 0.850 | 16.050 | 245000 | 3.075 | -0.300 | 3.375 | ... | ... | -0.240975 |
| 0.727814 | ... | ... | 14.475 | 0.825 | 15.300 | 246000 | 3.300 | -0.325 | 3.625 | 3.150 | 3.150 | -0.255618 |
| 0.712778 | ... | ... | 13.750 | 0.800 | 14.550 | 247000 | 3.550 | -0.325 | 3.875 | ... | ... | -0.271151 |
| 0.696882 | 14 | 14 | 13.025 | 0.800 | 13.825 | 248000 | 3.800 | -0.375 | 4.175 | ... | ... | -0.286905 |
| 0.68073 | ... | ... | 12.350 | 0.750 | 13.100 | 249000 | 4.075 | -0.375 | 4.450 | ... | ... | -0.303484 |
| 0.663778 | 12.900 | 12.900 | 11.650 | 0.750 | 12.400 | 250000 | 4.375 | -0.400 | 4.775 | ... | ... | -0.3208 |
| 0.646111 | ... | ... | 11 | 0.725 | 11.725 | 251000 | 4.675 | -0.425 | 5.100 | ... | ... | -0.338354 |
| 0.628163 | ... | ... | 10.350 | 0.700 | 11.050 | 252000 | 5 | -0.450 | 5.450 | ... | ... | -0.356587 |
| 0.609552 | ... | ... | 9.725 | 0.675 | 10.400 | 253000 | 5.350 | -0.450 | 5.800 | ... | ... | -0.375414 |
| 0.590361 | ... | ... | 9.125 | 0.650 | 9.775 | 254000 | 5.700 | -0.475 | 6.175 | ... | ... | -0.394518 |
| 0.57084 | ... | ... | 8.525 | 0.625 | 9.150 | 255000 | 6.075 | -0.500 | 6.575 | 6.300 | 6.300 | -0.414169 |
| 0.550682 | ... | ... | 7.950 | 0.625 | 8.575 | 256000 | 6.475 | -0.500 | 6.975 | 6.300 | 6.275 | -0.434279 |
| 0.530234 | ... | ... | 7.375 | 0.625 | 8 | 257000 | 6.875 | -0.525 | 7.400 | ... | ... | -0.454734 |
| 0.509379 | ... | ... | 6.850 | 0.575 | 7.425 | 258000 | 7.325 | -0.550 | 7.875 | 7.350 | 7.075 | -0.475572 |
| 0.488212 | ... | ... | 6.350 | 0.550 | 6.900 | 259000 | 7.775 | -0.575 | 8.350 | 7.325 | 7.325 | -0.496718 |
| 0.466665 | 6.950 | 6.750 | 5.850 | 0.525 | 6.375 | 260000 | 8.250 | -0.600 | 8.850 | 8.100 | 8.050 | -0.518114 |
| 0.445128 | ... | ... | 5.400 | 0.500 | 5.900 | 261000 | 8.725 | -0.650 | 9.375 | ... | ... | -0.539932 |
| 0.423243 | ... | ... | 4.950 | 0.475 | 5.425 | 262000 | 9.250 | -0.675 | 9.925 | ... | ... | -0.561634 |
| 0.401287 | ... | ... | 4.550 | 0.425 | 4.975 | 263000 | 9.800 | -0.700 | 10.500 | ... | ... | -0.58331 |
| 0.379357 | 4.875 | 4.875 | 4.150 | 0.400 | 4.550 | 264000 | 10.350 | -0.750 | 11.100 | ... | ... | -0.605365 |
| 0.357552 | 4.275 | 4.275 | 3.775 | 0.375 | 4.150 | 265000 | 10.950 | -0.775 | 11.725 | ... | ... | -0.62677 |
| 0.335977 | ... | ... | 3.450 | 0.325 | 3.775 | 266000 | 11.575 | -0.800 | 12.375 | ... | ... | -0.64784 |
| 0.315511 | ... | ... | 3.125 | 0.325 | 3.450 | 267000 | 12.200 | -0.825 | 13.025 | ... | ... | -0.669225 |
| 0.294825 | 3.500 | 3.125 | 2.850 | 0.275 | 3.125 | 268000 | 12.875 | -0.850 | 13.725 | ... | ... | -0.689369 |
| 0.274721 | 3.100 | 3.100 | 2.575 | 0.250 | 2.825 | 269000 | 13.575 | -0.875 | 14.450 | ... | ... | -0.708825 |
| 0.255329 | 3 | 2.775 | 2.325 | 0.225 | 2.550 | 270000 | 14.300 | -0.900 | 15.200 | ... | ... | -0.727463 |
| 0.236785 | ... | ... | 2.100 | 0.200 | 2.300 | 271000 | 15.025 | -0.950 | 15.975 | ... | ... | -0.746259 |
| 0.219231 | ... | ... | 1.900 | 0.175 | 2.075 | 272000 | 15.800 | -0.975 | 16.775 | ... | ... | -0.76294 |
| 0.202816 | ... | ... | 1.725 | 0.150 | 1.875 | 273000 | 16.575 | -1 | 17.575 | ... | ... | -0.779669 |
| 0.187693 | ... | ... | 1.550 | 0.150 | 1.700 | 274000 | 17.400 | -1 | 18.400 | ... | ... | -0.793826 |
| 0.172538 | ... | ... | 1.425 | 0.100 | 1.525 | 275000 | 18.225 | -1.025 | 19.250 | ... | ... | -0.807899 |
| 0.158822 | ... | ... | 1.275 | 0.100 | 1.375 | 276000 | 19.075 | -1.025 | 20.100 | ... | ... | -0.820469 |
| 0.146702 | ... | ... | 1.175 | 0.075 | 1.250 | 277000 | 19.925 | -1.075 | 21 | ... | ... | -0.832959 |
| 0.136325 | ... | ... | 1.075 | 0.075 | 1.150 | 278000 | 20.800 | -1.075 | 21.875 | ... | ... | -0.843802 |
| 0.124311 | ... | ... | 0.975 | 0.050 | 1.025 | 279000 | 21.700 | -1.075 | 22.775 | ... | ... | -0.852871 |
| 0.115895 | ... | ... | 0.900 | 0.050 | 0.950 | 280000 | 22.600 | -1.100 | 23.700 | ... | ... | -0.861779 |
| 0.107623 | ... | ... | 0.825 | 0.050 | 0.875 | 281000 | 23.525 | -1.075 | 24.600 | ... | ... | -0.868807 |
| 0.099459 | ... | ... | 0.750 | 0.050 | 0.800 | 282000 | 24.450 | -1.100 | 25.550 | ... | ... | -0.875661 |
| 0.091365 | ... | ... | 0.675 | 0.050 | 0.725 | 283000 | 25.375 | -1.100 | 26.475 | ... | ... | -0.882365 |
| 0.085347 | ... | ... | 0.625 | 0.050 | 0.675 | 284000 | 26.300 | -1.125 | 27.425 | ... | ... | -0.888945 |
| 0.079438 | ... | ... | 0.575 | 0.050 | 0.625 | 285000 | 27.250 | -1.125 | 28.375 | ... | ... | -0.893551 |
| 0.073617 | ... | ... | 0.550 | 0.025 | 0.575 | 286000 | 28.200 | -1.125 | 29.325 | ... | ... | -0.89802 |
| 0.067864 | ... | ... | 0.500 | 0.025 | 0.525 | 287000 | 29.150 | -1.125 | 30.275 | ... | ... | -0.902369 |
| 0.064344 | ... | ... | 0.450 | 0.050 | 0.500 | 288000 | 30.125 | -1.125 | 31.250 | ... | ... | -0.904725 |
| 0.058719 | ... | ... | 0.425 | 0.025 | 0.450 | 289000 | 31.075 | -1.125 | 32.200 | ... | ... | -0.90885 |
| 0.055366 | ... | ... | 0.400 | 0.025 | 0.425 | 290000 | 32.050 | -1.125 | 33.175 | ... | ... | -0.911002 |
| 0.052088 | ... | ... | 0.375 | 0.025 | 0.400 | 291000 | 33.025 | -1.125 | 34.150 | ... | ... | -0.91307 |
| 0.048875 | ... | ... | 0.350 | 0.025 | 0.375 | 292000 | 34 | -1.125 | 35.125 | ... | ... | -0.915062 |
| 0.045719 | ... | ... | 0.325 | 0.025 | 0.350 | 293000 | 34.975 | -1.125 | 36.100 | ... | ... | -0.91698 |
| 0.042611 | ... | ... | 0.300 | 0.025 | 0.325 | 294000 | 35.950 | -1.150 | 37.100 | ... | ... | -0.918831 |
| 0.039545 | ... | ... | 0.275 | 0.025 | 0.300 | 295000 | 36.950 | -1.125 | 38.075 | ... | ... | -0.918834 |
| 0.03651 | ... | ... | 0.250 | 0.025 | 0.275 | 296000 | 37.925 | -1.150 | 39.075 | ... | ... | -0.920576 |
| 0.035902 | ... | ... | 0.250 | 0.025 | 0.275 | 297000 | 38.925 | -1.125 | 40.050 | ... | ... | -0.920527 |
| 0.03295 | ... | ... | 0.225 | 0.025 | 0.250 | 298000 | 39.900 | -1.150 | 41.050 | ... | ... | -0.92217 |
| 0.03001 | ... | ... | 0.225 | 0 | 0.225 | 299000 | 40.900 | -1.150 | 42.050 | ... | ... | -0.922077 |
| 0.029539 | ... | ... | 0.200 | 0.025 | 0.225 | 300000 | 41.900 | -1.125 | 43.025 | ... | ... | -0.921982 |
| 0.026652 | ... | ... | 0.200 | 0 | 0.200 | 301000 | 42.875 | -1.150 | 44.025 | ... | ... | -0.923502 |
| 0.02625 | ... | ... | 0.175 | 0.025 | 0.200 | 302000 | 43.875 | -1.150 | 45.025 | ... | ... | -0.923372 |
| 0.025863 | ... | ... | 0.175 | 0.025 | 0.200 | 303000 | 44.875 | -1.150 | 46.025 | ... | ... | -0.923242 |
| 0.023058 | ... | ... | 0.175 | 0 | 0.175 | 304000 | 45.875 | -1.150 | 47.025 | ... | ... | -0.923112 |
| 0.02273 | ... | ... | 0.150 | 0.025 | 0.175 | 305000 | 46.875 | -1.150 | 48.025 | ... | ... | -0.922982 |
| 0.022414 | ... | ... | 0.150 | 0.025 | 0.175 | 306000 | 47.875 | -1.150 | 49.025 | ... | ... | -0.922852 |
| 0.019665 | ... | ... | 0.150 | 0 | 0.150 | 307000 | 48.875 | -1.150 | 50.025 | ... | ... | -0.922723 |
| 0.019401 | ... | ... | 0.150 | 0 | 0.150 | 308000 | 49.875 | -1.150 | 51.025 | ... | ... | -0.922593 |
| 0.019146 | ... | ... | 0.125 | 0.025 | 0.150 | 309000 | 50.875 | -1.150 | 52.025 | ... | ... | -0.922464 |
| 0.016425 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 51.875 | -1.150 | 53.025 | ... | ... | -0.922335 |
| 0.016215 | ... | ... | 0.125 | 0 | 0.125 | 311000 | 52.875 | -1.150 | 54.025 | ... | ... | -0.922206 |
| 0.016012 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 53.875 | -1.150 | 55.025 | ... | ... | -0.922077 |
| 0.015815 | ... | ... | 0.125 | 0 | 0.125 | 313000 | 54.875 | -1.150 | 56.025 | ... | ... | -0.921948 |
| 0.015624 | ... | ... | 0.125 | 0 | 0.125 | 314000 | 55.875 | -1.150 | 57.025 | ... | ... | -0.921819 |
| 0.012972 | ... | ... | 0.100 | 0 | 0.100 | 315000 | 56.875 | -1.150 | 58.025 | ... | ... | -0.921691 |
| 0.012819 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 57.875 | -1.150 | 59.025 | ... | ... | -0.921563 |
| 0.012671 | ... | ... | 0.100 | 0 | 0.100 | 317000 | 58.875 | -1.150 | 60.025 | ... | ... | -0.921434 |
| 0.012528 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 59.875 | -1.150 | 61.025 | ... | ... | -0.921306 |
| 0.012388 | ... | ... | 0.100 | 0 | 0.100 | 319000 | 60.875 | -1.150 | 62.025 | ... | ... | -0.921178 |
| 0.012253 | ... | ... | 0.100 | 0 | 0.100 | 320000 | 61.875 | -1.150 | 63.025 | ... | ... | -0.92105 |
| 0.009649 | ... | ... | 0.100 | -0.025 | 0.075 | 321000 | 62.875 | -1.150 | 64.025 | ... | ... | -0.920923 |
| 0.009546 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 63.875 | -1.150 | 65.025 | ... | ... | -0.920795 |
| 0.009445 | ... | ... | 0.075 | 0 | 0.075 | 323000 | 64.875 | -1.150 | 66.025 | ... | ... | -0.920668 |
| 0.009347 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 65.875 | -1.150 | 67.025 | ... | ... | -0.92054 |
| 0.009252 | ... | ... | 0.075 | 0 | 0.075 | 325000 | 66.875 | -1.150 | 68.025 | ... | ... | -0.920413 |
| 0.00916 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 67.875 | -1.150 | 69.025 | ... | ... | -0.920286 |
| 0.008981 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 69.875 | -1.150 | 71.025 | ... | ... | -0.920032 |
| 0.006351 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 71.875 | -1.150 | 73.025 | ... | ... | -0.919779 |
| 0.006232 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 73.875 | -1.150 | 75.025 | ... | ... | -0.919526 |
| 0.006119 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 75.875 | -1.150 | 77.025 | ... | ... | -0.919274 |
| 0.006012 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 77.875 | -1.150 | 79.025 | ... | ... | -0.919022 |
| 0.005909 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 79.875 | -1.150 | 81.025 | ... | ... | -0.918771 |
| 0.00581 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 81.875 | -1.150 | 83.025 | ... | ... | -0.91852 |
| 0.005716 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 83.875 | -1.150 | 85.025 | ... | ... | -0.918269 |
| 0.005626 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 85.875 | -1.150 | 87.025 | ... | ... | -0.91802 |
| 0.00554 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 87.875 | -1.150 | 89.025 | ... | ... | -0.91777 |
| 0.005457 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 89.875 | -1.150 | 91.025 | ... | ... | -0.917521 |
| 0.003028 | ... | ... | 0.050 | -0.025 | 0.025 | 350000 | 91.875 | -1.150 | 93.025 | ... | ... | -0.917273 |
| 0.002984 | ... | ... | 0.050 | -0.025 | 0.025 | 352000 | 93.875 | -1.150 | 95.025 | ... | ... | -0.917024 |
| 0.002941 | ... | ... | 0.050 | -0.025 | 0.025 | 354000 | 95.875 | -1.150 | 97.025 | ... | ... | -0.916777 |
| 0.0029 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 97.875 | -1.150 | 99.025 | ... | ... | -0.91653 |
| 0.00286 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 99.875 | -1.150 | 101.025 | ... | ... | -0.916283 |
| 0.002822 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 101.875 | -1.150 | 103.025 | ... | ... | -0.916036 |
| 0.002785 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 103.875 | -1.150 | 105.025 | ... | ... | -0.915791 |
| 0.00275 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 105.875 | -1.150 | 107.025 | ... | ... | -0.915545 |
| 0.002716 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 107.875 | -1.150 | 109.025 | ... | ... | -0.9153 |
| 0.002683 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 109.875 | -1.150 | 111.025 | ... | ... | -0.915055 |
| 0.00265 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 111.875 | -1.150 | 113.025 | ... | ... | -0.914811 |
| 0.002619 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 113.875 | -1.150 | 115.025 | ... | ... | -0.914567 |
| 0.002589 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 115.875 | -1.150 | 117.025 | ... | ... | -0.914324 |
| 0.002559 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 117.875 | -1.150 | 119.025 | ... | ... | -0.914081 |
| 0.002531 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 119.875 | -1.150 | 121.025 | ... | ... | -0.913838 |
| 0.002504 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 121.875 | -1.150 | 123.025 | ... | ... | -0.913596 |
| 0.002477 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 123.875 | -1.150 | 125.025 | ... | ... | -0.913354 |
| 0.002452 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 125.875 | -1.150 | 127.025 | ... | ... | -0.913113 |
| 0.002427 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 127.875 | -1.150 | 129.025 | ... | ... | -0.912872 |
| 0.002402 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 129.875 | -1.150 | 131.025 | ... | ... | -0.912632 |
| 0.002378 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 131.875 | -1.150 | 133.025 | ... | ... | -0.912391 |
| 0.002355 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 133.875 | -1.150 | 135.025 | ... | ... | -0.912151 |
| 0.002333 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 135.875 | -1.150 | 137.025 | ... | ... | -0.911912 |
| 0.002311 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 137.875 | -1.150 | 139.025 | ... | ... | -0.911673 |
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.