Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99589 | ... | ... | 144.600 | -0.750 | 143.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000641 |
| 0.99589 | ... | ... | 142.600 | -0.750 | 141.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| 0.99589 | ... | ... | 140.600 | -0.750 | 139.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000668 |
| 0.99589 | ... | ... | 138.600 | -0.750 | 137.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000681 |
| 0.99589 | ... | ... | 136.600 | -0.750 | 135.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| 0.99589 | ... | ... | 134.600 | -0.750 | 133.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00071 |
| 0.99589 | ... | ... | 132.600 | -0.750 | 131.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000725 |
| 0.99589 | ... | ... | 130.600 | -0.750 | 129.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00074 |
| 0.99589 | ... | ... | 128.600 | -0.750 | 127.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000755 |
| 0.99589 | ... | ... | 126.600 | -0.750 | 125.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000771 |
| 0.99589 | ... | ... | 124.600 | -0.750 | 123.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| 0.99589 | ... | ... | 122.600 | -0.750 | 121.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000804 |
| 0.99589 | ... | ... | 120.600 | -0.750 | 119.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
| 0.99589 | ... | ... | 118.600 | -0.750 | 117.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
| 0.99589 | ... | ... | 116.600 | -0.750 | 115.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000857 |
| 0.99589 | ... | ... | 114.600 | -0.750 | 113.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
| 0.99589 | ... | ... | 112.600 | -0.750 | 111.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000895 |
| 0.99589 | ... | ... | 110.600 | -0.750 | 109.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000915 |
| 0.99589 | ... | ... | 108.600 | -0.750 | 107.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000935 |
| 0.99589 | ... | ... | 106.600 | -0.750 | 105.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| 0.99589 | ... | ... | 104.600 | -0.750 | 103.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| 0.99589 | ... | ... | 102.600 | -0.750 | 101.850 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| 0.99589 | ... | ... | 100.600 | -0.750 | 99.850 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001024 |
| 0.99589 | ... | ... | 98.600 | -0.750 | 97.850 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| 0.99589 | ... | ... | 96.600 | -0.750 | 95.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| 0.99589 | ... | ... | 94.600 | -0.750 | 93.850 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| 0.99589 | ... | ... | 92.600 | -0.750 | 91.850 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| 0.99589 | ... | ... | 90.600 | -0.750 | 89.850 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
| 0.99589 | ... | ... | 88.600 | -0.750 | 87.850 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001181 |
| 0.99589 | ... | ... | 86.600 | -0.750 | 85.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001211 |
| 0.99589 | ... | ... | 84.600 | -0.750 | 83.850 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001242 |
| 0.99589 | ... | ... | 82.600 | -0.750 | 81.850 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| 0.99589 | ... | ... | 80.600 | -0.750 | 79.850 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001308 |
| 0.99589 | ... | ... | 78.600 | -0.750 | 77.850 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001343 |
| 0.99589 | ... | ... | 77.600 | -0.750 | 76.850 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.001361 |
| 0.99589 | ... | ... | 76.600 | -0.750 | 75.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.99589 | ... | ... | 75.600 | -0.750 | 74.850 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.001399 |
| 0.99589 | ... | ... | 74.600 | -0.750 | 73.850 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
| 0.99589 | ... | ... | 73.600 | -0.750 | 72.850 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.99589 | ... | ... | 72.600 | -0.750 | 71.850 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.99589 | ... | ... | 71.600 | -0.750 | 70.850 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
| 0.99589 | ... | ... | 70.600 | -0.750 | 69.850 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.99589 | ... | ... | 69.600 | -0.750 | 68.850 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.001522 |
| 0.99589 | ... | ... | 68.600 | -0.750 | 67.850 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| 0.99589 | ... | ... | 67.600 | -0.750 | 66.850 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.99589 | ... | ... | 66.600 | -0.750 | 65.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.99589 | ... | ... | 65.600 | -0.750 | 64.850 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.001615 |
| 0.99589 | ... | ... | 64.600 | -0.750 | 63.850 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00164 |
| 0.99589 | ... | ... | 63.600 | -0.750 | 62.850 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.002867 |
| 0.99589 | ... | ... | 62.600 | -0.750 | 61.850 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.002912 |
| 0.99589 | ... | ... | 61.600 | -0.750 | 60.850 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.002957 |
| 0.99589 | ... | ... | 60.600 | -0.750 | 59.850 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.003004 |
| 0.99589 | ... | ... | 59.600 | -0.750 | 58.850 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.003052 |
| 0.99589 | ... | ... | 58.600 | -0.750 | 57.850 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.003102 |
| 0.99589 | ... | ... | 57.600 | -0.750 | 56.850 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.003153 |
| 0.99589 | ... | ... | 56.600 | -0.750 | 55.850 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.003206 |
| 0.99589 | ... | ... | 55.600 | -0.750 | 54.850 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.00326 |
| 0.99589 | ... | ... | 54.600 | -0.750 | 53.850 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.003316 |
| 0.99589 | ... | ... | 53.600 | -0.750 | 52.850 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.003373 |
| 0.99589 | ... | ... | 52.600 | -0.750 | 51.850 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.003433 |
| 0.99589 | ... | ... | 51.600 | -0.750 | 50.850 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.003494 |
| 0.99589 | ... | ... | 50.600 | -0.750 | 49.850 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.003557 |
| 0.99589 | ... | ... | 49.600 | -0.750 | 48.850 | 207000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003623 |
| 0.99589 | ... | ... | 48.600 | -0.750 | 47.850 | 208000 | 0.050 | 0 | 0.050 | ... | ... | -0.006461 |
| 0.99589 | ... | ... | 47.600 | -0.750 | 46.850 | 209000 | 0.050 | 0 | 0.050 | ... | ... | -0.006582 |
| 0.99589 | ... | ... | 46.600 | -0.750 | 45.850 | 210000 | 0.050 | 0 | 0.050 | ... | ... | -0.006707 |
| 0.99589 | ... | ... | 45.600 | -0.750 | 44.850 | 211000 | 0.050 | 0 | 0.050 | ... | ... | -0.006836 |
| 0.99589 | ... | ... | 44.600 | -0.750 | 43.850 | 212000 | 0.050 | 0 | 0.050 | ... | ... | -0.00697 |
| 0.99589 | ... | ... | 43.600 | -0.750 | 42.850 | 213000 | 0.050 | 0 | 0.050 | ... | ... | -0.00711 |
| 0.99589 | ... | ... | 42.600 | -0.750 | 41.850 | 214000 | 0.050 | 0 | 0.050 | ... | ... | -0.007254 |
| 0.99589 | ... | ... | 41.600 | -0.750 | 40.850 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.007403 |
| 0.99589 | ... | ... | 40.600 | -0.750 | 39.850 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.007559 |
| 0.99589 | ... | ... | 39.600 | -0.750 | 38.850 | 217000 | 0.075 | 0 | 0.075 | ... | ... | -0.010618 |
| 0.99589 | ... | ... | 38.600 | -0.750 | 37.850 | 218000 | 0.075 | 0 | 0.075 | ... | ... | -0.010847 |
| 0.99589 | ... | ... | 37.600 | -0.750 | 36.850 | 219000 | 0.075 | 0 | 0.075 | ... | ... | -0.011086 |
| 0.99589 | ... | ... | 36.625 | -0.750 | 35.875 | 220000 | 0.075 | 0 | 0.075 | ... | ... | -0.011336 |
| 0.99589 | ... | ... | 35.625 | -0.750 | 34.875 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.011597 |
| 0.99589 | ... | ... | 34.625 | -0.750 | 33.875 | 222000 | 0.075 | 0 | 0.075 | ... | ... | -0.01187 |
| 0.99589 | ... | ... | 33.625 | -0.750 | 32.875 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.015157 |
| 0.99589 | ... | ... | 32.625 | -0.750 | 31.875 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.015527 |
| 0.99589 | ... | ... | 31.650 | -0.750 | 30.900 | 225000 | 0.100 | 0 | 0.100 | ... | ... | -0.015915 |
| 0.99589 | ... | ... | 30.650 | -0.750 | 29.900 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.019308 |
| 0.99589 | ... | ... | 29.650 | -0.725 | 28.925 | 227000 | 0.125 | 0 | 0.125 | ... | ... | -0.01981 |
| 0.99589 | ... | ... | 28.675 | -0.750 | 27.925 | 228000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.017203 |
| 0.99589 | ... | ... | 27.675 | -0.750 | 26.925 | 229000 | 0.150 | 0 | 0.150 | ... | ... | -0.023913 |
| 0.99589 | ... | ... | 26.700 | -0.750 | 25.950 | 230000 | 0.150 | 0 | 0.150 | 0.175 | 0.175 | -0.024582 |
| 0.99589 | ... | ... | 25.700 | -0.725 | 24.975 | 231000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.028293 |
| 0.99589 | ... | ... | 24.725 | -0.750 | 23.975 | 232000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.026041 |
| 0.99589 | ... | ... | 23.750 | -0.750 | 23 | 233000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.026839 |
| 0.99589 | ... | ... | 22.775 | -0.750 | 22.025 | 234000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.030952 |
| 0.99589 | ... | ... | 21.800 | -0.750 | 21.050 | 235000 | 0.250 | 0 | 0.250 | ... | ... | -0.04111 |
| 0.99589 | ... | ... | 20.825 | -0.750 | 20.075 | 236000 | 0.275 | 0 | 0.275 | 0.250 | 0.250 | -0.045345 |
| 0.99589 | ... | ... | 19.850 | -0.750 | 19.100 | 237000 | 0.300 | 0 | 0.300 | ... | ... | -0.049741 |
| 0.99589 | ... | ... | 18.875 | -0.750 | 18.125 | 238000 | 0.325 | 0 | 0.325 | ... | ... | -0.054324 |
| 0.99589 | ... | ... | 17.925 | -0.750 | 17.175 | 239000 | 0.375 | 0 | 0.375 | 0.325 | 0.325 | -0.061872 |
| 0.99589 | 16.300 | 16.300 | 16.950 | -0.750 | 16.200 | 240000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.300 | -0.05537 |
| 0.99589 | ... | ... | 16 | -0.750 | 15.250 | 241000 | 0.450 | 0 | 0.450 | ... | ... | -0.07493 |
| 0.99589 | ... | ... | 15.525 | -0.750 | 14.775 | 241500 | 0.475 | 0 | 0.475 | ... | ... | -0.079037 |
| 0.99589 | ... | ... | 15.075 | -0.775 | 14.300 | 242000 | 0.325 | -0.175 | 0.500 | 0.375 | 0.325 | -0.063207 |
| 0.99589 | ... | ... | 14.600 | -0.750 | 13.850 | 242500 | 0.525 | -0.025 | 0.550 | ... | ... | -0.087498 |
| 0.99589 | ... | ... | 14.125 | -0.750 | 13.375 | 243000 | 0.400 | -0.175 | 0.575 | 0.400 | 0.400 | -0.075373 |
| 0.99589 | ... | ... | 13.675 | -0.750 | 12.925 | 243500 | 0.600 | 0 | 0.600 | ... | ... | -0.098831 |
| 0.99589 | 13.350 | 13.350 | 12.450 | 0.900 | 13.350 | 244000 | 0.350 | -0.300 | 0.650 | 0.425 | 0.350 | -0.072343 |
| 0.99589 | ... | ... | 12.750 | -0.750 | 12 | 244500 | 0.700 | 0.025 | 0.675 | ... | ... | -0.11285 |
| 0.99589 | ... | ... | 12.300 | -0.750 | 11.550 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.119948 |
| 0.99589 | ... | ... | 11.850 | -0.725 | 11.125 | 245500 | 0.800 | 0.025 | 0.775 | ... | ... | -0.127131 |
| 0.99589 | ... | ... | 11.400 | -0.725 | 10.675 | 246000 | 0.450 | -0.425 | 0.875 | 0.625 | 0.450 | -0.093114 |
| 0.99589 | ... | ... | 10.950 | -0.700 | 10.250 | 246500 | 0.925 | 0.025 | 0.900 | ... | ... | -0.143915 |
| 0.99589 | ... | ... | 10.525 | -0.700 | 9.825 | 247000 | 1 | 0.050 | 0.950 | ... | ... | -0.153429 |
| 0.99589 | ... | ... | 10.075 | -0.675 | 9.400 | 247500 | 1.075 | 0.050 | 1.025 | ... | ... | -0.162991 |
| 0.99589 | ... | ... | 9.650 | -0.675 | 8.975 | 248000 | 1.175 | 0.075 | 1.100 | 1.100 | 1.025 | -0.174459 |
| 0.99589 | ... | ... | 9.250 | -0.675 | 8.575 | 248500 | 1.250 | 0.075 | 1.175 | ... | ... | -0.184144 |
| 0.99589 | ... | ... | 8.825 | -0.650 | 8.175 | 249000 | 0.650 | -0.700 | 1.350 | 0.650 | 0.650 | -0.135362 |
| 0.99589 | ... | ... | 8.425 | -0.650 | 7.775 | 249500 | 1.450 | 0.100 | 1.350 | ... | ... | -0.207176 |
| 0.99589 | ... | ... | 8.025 | -0.625 | 7.400 | 250000 | 0.750 | -0.825 | 1.575 | 1.250 | 0.750 | -0.155082 |
| 0.99589 | ... | ... | 7.625 | -0.600 | 7.025 | 250500 | 1.675 | 0.125 | 1.550 | ... | ... | -0.231905 |
| 0.99589 | ... | ... | 7.250 | -0.600 | 6.650 | 251000 | 1.050 | -0.750 | 1.800 | 1.050 | 0.925 | -0.194648 |
| 0.99589 | ... | ... | 6.875 | -0.600 | 6.275 | 251500 | 1.950 | 0.150 | 1.800 | ... | ... | -0.259402 |
| 0.99589 | 6.625 | 6.625 | 5.925 | 0.700 | 6.625 | 252000 | 1.100 | -0.975 | 2.075 | 1.700 | 1.100 | -0.212038 |
| 0.99589 | ... | ... | 6.150 | -0.575 | 5.575 | 252500 | 2.225 | 0.150 | 2.075 | ... | ... | -0.286893 |
| 0.99589 | ... | ... | 5.800 | -0.550 | 5.250 | 253000 | 1.225 | -1.175 | 2.400 | 1.225 | 1.200 | -0.237926 |
| 0.99589 | ... | ... | 5.475 | -0.575 | 4.900 | 253500 | 1.300 | -1.275 | 2.575 | 1.300 | 1.300 | -0.252698 |
| 0.703466 | 6.650 | 6.650 | 4.600 | 2.050 | 6.650 | 254000 | 1.500 | -1.250 | 2.750 | 2 | 1.450 | -0.276535 |
| 0.99589 | ... | ... | 4.800 | -0.525 | 4.275 | 254500 | 2.950 | 0.225 | 2.725 | ... | ... | -0.348411 |
| 0.671094 | 5.850 | 5.850 | 4 | 1.850 | 5.850 | 255000 | 1.650 | -1.500 | 3.150 | 2.075 | 1.650 | -0.30869 |
| 0.830565 | ... | ... | 4.200 | -0.500 | 3.700 | 255500 | 3.350 | 0.250 | 3.100 | 3.150 | 3.150 | -0.379798 |
| 0.624127 | 5.400 | 4.450 | 3.425 | 1.975 | 5.400 | 256000 | 2 | -1.575 | 3.575 | 2.900 | 2 | -0.353752 |
| 0.71318 | ... | ... | 3.625 | -0.475 | 3.150 | 256500 | 3.800 | 0.275 | 3.525 | ... | ... | -0.411852 |
| 0.618892 | 3.600 | 3.600 | 2.900 | 0.700 | 3.600 | 257000 | 2.675 | -1.375 | 4.050 | 3.300 | 2.675 | -0.40719 |
| 0.617813 | ... | ... | 3.075 | -0.425 | 2.650 | 257500 | 4.300 | 0.325 | 3.975 | ... | ... | -0.443998 |
| 0.546894 | 3.900 | 2.600 | 2.425 | 1.375 | 3.800 | 258000 | 2.650 | -1.900 | 4.550 | 3.550 | 2.550 | -0.445978 |
| 0.533409 | ... | ... | 2.600 | -0.400 | 2.200 | 258500 | 4.850 | 0.375 | 4.475 | ... | ... | -0.475692 |
| 0.499015 | 3.475 | 3.100 | 2 | 1.100 | 3.100 | 259000 | 3.100 | -2.025 | 5.125 | 3.100 | 3 | -0.497231 |
| 0.456622 | ... | ... | 2.150 | -0.350 | 1.800 | 259500 | 5.450 | 0.400 | 5.050 | ... | ... | -0.506421 |
| 0.453857 | 2.900 | 2.050 | 1.625 | 1.275 | 2.900 | 260000 | 3.550 | -2.200 | 5.750 | 4.550 | 3.475 | -0.550524 |
| 0.387726 | ... | ... | 1.775 | -0.300 | 1.475 | 260500 | 6.100 | 0.450 | 5.650 | ... | ... | -0.535715 |
| 0.41059 | 2.550 | 1.425 | 1.325 | 1.225 | 2.550 | 261000 | 4.800 | -1.650 | 6.450 | 4.800 | 4.800 | -0.580868 |
| 0.324533 | ... | ... | 1.450 | -0.275 | 1.175 | 261500 | 6.825 | 0.500 | 6.325 | ... | ... | -0.562754 |
| 0.359737 | 2 | 1.375 | 1.075 | 0.925 | 2 | 262000 | 5.800 | -1.400 | 7.200 | 5.800 | 5.800 | -0.608825 |
| 0.270849 | 1.100 | 1.100 | 1.175 | -0.225 | 0.950 | 262500 | 7.575 | 0.525 | 7.050 | ... | ... | -0.587868 |
| 0.246487 | ... | ... | 1.050 | -0.200 | 0.850 | 263000 | 6.500 | -1.475 | 7.975 | 6.500 | 6.500 | -0.642866 |
| 0.225913 | ... | ... | 0.950 | -0.175 | 0.775 | 263500 | 8.400 | 0.575 | 7.825 | ... | ... | -0.609904 |
| 0.274618 | 1.375 | 1.375 | 0.700 | 0.675 | 1.375 | 264000 | 7.250 | -1.575 | 8.825 | 7.250 | 7.250 | -0.673765 |
| 0.18687 | ... | ... | 0.750 | -0.125 | 0.625 | 264500 | 9.250 | 0.625 | 8.625 | ... | ... | -0.629762 |
| 0.171883 | ... | ... | 0.675 | -0.100 | 0.575 | 265000 | 9.675 | 0.625 | 9.050 | ... | ... | -0.63916 |
| 0.153434 | ... | ... | 0.625 | -0.125 | 0.500 | 265500 | 10.125 | 0.650 | 9.475 | ... | ... | -0.64753 |
| 0.139346 | 0.550 | 0.550 | 0.550 | -0.100 | 0.450 | 266000 | 8.950 | -1.625 | 10.575 | 8.950 | 8.950 | -0.721162 |
| 0.130029 | ... | ... | 0.500 | -0.075 | 0.425 | 266500 | 11.025 | 0.650 | 10.375 | ... | ... | -0.663291 |
| 0.116715 | ... | ... | 0.450 | -0.075 | 0.375 | 267000 | 11.500 | 0.675 | 10.825 | ... | ... | -0.669961 |
| 0.10825 | ... | ... | 0.400 | -0.050 | 0.350 | 267500 | 11.950 | 0.675 | 11.275 | ... | ... | -0.677124 |
| 0.136434 | 0.550 | 0.550 | 0.300 | 0.250 | 0.550 | 268000 | 10.950 | -1.475 | 12.425 | 10.950 | 10.950 | -0.745045 |
| 0.087431 | ... | ... | 0.350 | -0.075 | 0.275 | 268500 | 12.900 | 0.700 | 12.200 | ... | ... | -0.689118 |
| 0.07977 | ... | ... | 0.300 | -0.050 | 0.250 | 269000 | 13.375 | 0.700 | 12.675 | ... | ... | -0.694761 |
| 0.072298 | ... | ... | 0.275 | -0.050 | 0.225 | 269500 | 13.850 | 0.700 | 13.150 | ... | ... | -0.700189 |
| 0.064967 | ... | ... | 0.250 | -0.050 | 0.200 | 270000 | 14.325 | 0.700 | 13.625 | 13.475 | 13.475 | -0.705417 |
| 0.06316 | ... | ... | 0.225 | -0.025 | 0.200 | 270500 | 14.800 | 0.700 | 14.100 | ... | ... | -0.710461 |
| 0.056165 | ... | ... | 0.225 | -0.050 | 0.175 | 271000 | 15.275 | 0.700 | 14.575 | ... | ... | -0.715332 |
| 0.049195 | ... | ... | 0.200 | -0.050 | 0.150 | 271500 | 15.775 | 0.725 | 15.050 | ... | ... | -0.719188 |
| 0.047938 | ... | ... | 0.175 | -0.025 | 0.150 | 272000 | 16.250 | 0.725 | 15.525 | ... | ... | -0.723738 |
| 0.040137 | ... | ... | 0.150 | -0.025 | 0.125 | 273000 | 17.225 | 0.725 | 16.500 | ... | ... | -0.731559 |
| 0.048564 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 274000 | 18.200 | 0.725 | 17.475 | ... | ... | -0.73886 |
| 0.025244 | ... | ... | 0.100 | -0.025 | 0.075 | 275000 | 19.200 | 0.725 | 18.475 | ... | ... | -0.744844 |
| 0.02419 | ... | ... | 0.100 | -0.025 | 0.075 | 276000 | 20.175 | 0.725 | 19.450 | ... | ... | -0.751273 |
| 0.017089 | ... | ... | 0.075 | -0.025 | 0.050 | 277000 | 21.175 | 0.750 | 20.425 | ... | ... | -0.756479 |
| 0.016433 | ... | ... | 0.075 | -0.025 | 0.050 | 278000 | 22.175 | 0.750 | 21.425 | ... | ... | -0.761358 |
| 0.015832 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 23.150 | 0.725 | 22.425 | ... | ... | -0.766786 |
| 0.015284 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 24.150 | 0.750 | 23.400 | ... | ... | -0.771097 |
| 0.014777 | ... | ... | 0.050 | 0 | 0.050 | 281000 | 25.150 | 0.750 | 24.400 | ... | ... | -0.775165 |
| 0.014308 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 26.150 | 0.750 | 25.400 | ... | ... | -0.779011 |
| 0.013873 | ... | ... | 0.050 | 0 | 0.050 | 283000 | 27.150 | 0.750 | 26.400 | ... | ... | -0.782655 |
| 0.01347 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 28.150 | 0.750 | 27.400 | ... | ... | -0.786113 |
| 0.013093 | ... | ... | 0.025 | 0.025 | 0.050 | 285000 | 29.150 | 0.750 | 28.400 | ... | ... | -0.7894 |
| 0.012739 | ... | ... | 0.025 | 0.025 | 0.050 | 286000 | 30.150 | 0.750 | 29.400 | ... | ... | -0.792529 |
| 0.007154 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 31.150 | 0.750 | 30.400 | ... | ... | -0.795512 |
| 0.006971 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 32.150 | 0.750 | 31.400 | ... | ... | -0.798358 |
| 0.006796 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 33.150 | 0.750 | 32.400 | ... | ... | -0.80108 |
| 0.006632 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 34.150 | 0.750 | 33.400 | ... | ... | -0.803684 |
| 0.006477 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 35.150 | 0.750 | 34.400 | ... | ... | -0.806179 |
| 0.006331 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 36.150 | 0.750 | 35.400 | ... | ... | -0.808571 |
| 0.006192 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 37.150 | 0.750 | 36.400 | ... | ... | -0.810867 |
| 0.00606 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 38.150 | 0.750 | 37.400 | ... | ... | -0.813073 |
| 0.005935 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 39.150 | 0.750 | 38.400 | ... | ... | -0.815196 |
| 0.005816 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 40.150 | 0.750 | 39.400 | ... | ... | -0.817239 |
| 0.005703 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 41.150 | 0.750 | 40.400 | ... | ... | -0.819207 |
| 0.005594 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 42.150 | 0.750 | 41.400 | ... | ... | -0.821104 |
| 0.005491 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 43.150 | 0.750 | 42.400 | ... | ... | -0.822935 |
| 0.005392 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 44.150 | 0.750 | 43.400 | ... | ... | -0.824703 |
| 0.005297 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 45.150 | 0.750 | 44.400 | ... | ... | -0.826411 |
| 0.005206 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 46.150 | 0.750 | 45.400 | ... | ... | -0.828062 |
| 0.002983 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 47.150 | 0.750 | 46.400 | ... | ... | -0.82966 |
| 0.002933 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 48.150 | 0.750 | 47.400 | ... | ... | -0.831206 |
| 0.002885 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 49.150 | 0.750 | 48.400 | ... | ... | -0.832704 |
| 0.002839 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 50.150 | 0.750 | 49.400 | ... | ... | -0.834156 |
| 0.002795 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 51.150 | 0.750 | 50.400 | ... | ... | -0.835564 |
| 0.002753 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 52.150 | 0.750 | 51.400 | ... | ... | -0.83693 |
| 0.002712 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 53.150 | 0.750 | 52.400 | ... | ... | -0.838255 |
| 0.002672 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 54.150 | 0.750 | 53.400 | ... | ... | -0.839543 |
| 0.002634 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 55.150 | 0.750 | 54.400 | ... | ... | -0.840794 |
| 0.002596 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 56.150 | 0.750 | 55.400 | ... | ... | -0.84201 |
| 0.00256 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 57.150 | 0.750 | 56.400 | ... | ... | -0.843193 |
| 0.002526 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 58.150 | 0.750 | 57.400 | ... | ... | -0.844343 |
| 0.002493 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 59.150 | 0.750 | 58.400 | ... | ... | -0.845462 |
| 0.002461 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 60.150 | 0.750 | 59.400 | ... | ... | -0.846552 |
| 0.002429 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 61.150 | 0.750 | 60.400 | ... | ... | -0.847614 |
| 0.002399 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 62.150 | 0.750 | 61.400 | ... | ... | -0.848648 |
| 0.00237 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 63.150 | 0.750 | 62.400 | ... | ... | -0.849656 |
| 0.002342 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 64.150 | 0.750 | 63.400 | ... | ... | -0.850639 |
| 0.002314 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 65.150 | 0.750 | 64.400 | ... | ... | -0.851598 |
| 0.002287 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 66.150 | 0.750 | 65.400 | ... | ... | -0.852534 |
| 0.002261 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 67.150 | 0.750 | 66.400 | ... | ... | -0.853447 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 68.150 | 0.750 | 67.400 | ... | ... | -0.854338 |
| 0.002186 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 70.150 | 0.750 | 69.400 | ... | ... | -0.856059 |
| 0.00214 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 72.150 | 0.750 | 71.400 | ... | ... | -0.857702 |
| 0.002097 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 74.150 | 0.750 | 73.400 | ... | ... | -0.859273 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 76.150 | 0.750 | 75.400 | ... | ... | -0.860775 |
| 0.002016 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 78.150 | 0.750 | 77.400 | ... | ... | -0.862214 |
| 0.001978 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 80.150 | 0.750 | 79.400 | ... | ... | -0.863594 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 82.150 | 0.750 | 81.400 | ... | ... | -0.864918 |
| 0.001908 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 84.150 | 0.750 | 83.400 | ... | ... | -0.866189 |
| 0.001875 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 86.150 | 0.750 | 85.400 | ... | ... | -0.86741 |
| 0.001844 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 88.150 | 0.750 | 87.400 | ... | ... | -0.868585 |
| 0.001814 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 90.150 | 0.750 | 89.400 | ... | ... | -0.869715 |
| 0.001785 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 92.150 | 0.750 | 91.400 | ... | ... | -0.870804 |
| 0.001757 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 94.150 | 0.750 | 93.400 | ... | ... | -0.871854 |
| 0.001731 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 96.150 | 0.750 | 95.400 | ... | ... | -0.872866 |
| 0.001705 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 98.150 | 0.750 | 97.400 | ... | ... | -0.873843 |
| 0.001681 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 100.150 | 0.750 | 99.400 | ... | ... | -0.874786 |
| 0.001657 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 102.150 | 0.750 | 101.400 | ... | ... | -0.875697 |
| 0.001635 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 104.150 | 0.750 | 103.400 | ... | ... | -0.876578 |
| 0.001613 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 106.150 | 0.750 | 105.400 | ... | ... | -0.877429 |
| 0.001591 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 108.150 | 0.750 | 107.400 | ... | ... | -0.878253 |
| 0.001571 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 110.150 | 0.750 | 109.400 | ... | ... | -0.879051 |
| 0.001551 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 112.150 | 0.750 | 111.400 | ... | ... | -0.879823 |
| 0.001532 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 114.150 | 0.750 | 113.400 | ... | ... | -0.880572 |
| 0.001513 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 116.150 | 0.750 | 115.400 | ... | ... | -0.881297 |
| 0.001496 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 118.150 | 0.750 | 117.400 | ... | ... | -0.882001 |
| 0.001478 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 120.150 | 0.750 | 119.400 | ... | ... | -0.882684 |
| 0.001462 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 122.150 | 0.750 | 121.400 | ... | ... | -0.883346 |
| 0.001445 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 124.150 | 0.750 | 123.400 | ... | ... | -0.88399 |
| 0.001429 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 126.150 | 0.750 | 125.400 | ... | ... | -0.884614 |
| 0.001414 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 128.150 | 0.750 | 127.400 | ... | ... | -0.885221 |
| 0.001399 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 130.150 | 0.750 | 129.400 | ... | ... | -0.885811 |
| 0.001384 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 132.150 | 0.750 | 131.400 | ... | ... | -0.886384 |
| 0.00137 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 134.150 | 0.750 | 133.400 | ... | ... | -0.886942 |
| 0.001357 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 136.150 | 0.750 | 135.400 | ... | ... | -0.887484 |
| 0.001343 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 138.150 | 0.750 | 137.400 | ... | ... | -0.888012 |
| 0.00133 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 140.150 | 0.750 | 139.400 | ... | ... | -0.888526 |
| 0.001318 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 142.150 | 0.750 | 141.400 | ... | ... | -0.889026 |
| 0.001306 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 144.150 | 0.750 | 143.400 | ... | ... | -0.889514 |
| 0.001294 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 146.150 | 0.750 | 145.400 | ... | ... | -0.889988 |
| 0.001282 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 148.150 | 0.750 | 147.400 | ... | ... | -0.890451 |
| 0.001271 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 150.150 | 0.750 | 149.400 | ... | ... | -0.890901 |
| 0.00126 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 152.150 | 0.750 | 151.400 | ... | ... | -0.891341 |
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.