Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992206 | ... | ... | 171.400 | -5.975 | 165.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000563 |
| 0.992147 | ... | ... | 169.400 | -5.975 | 163.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| 0.99209 | ... | ... | 167.400 | -5.975 | 161.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000585 |
| 0.992032 | ... | ... | 165.400 | -5.975 | 159.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000596 |
| 0.991975 | ... | ... | 163.400 | -5.975 | 157.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| 0.991919 | ... | ... | 161.400 | -5.975 | 155.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000619 |
| 0.991862 | ... | ... | 159.400 | -5.975 | 153.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| 0.991806 | ... | ... | 157.400 | -5.975 | 151.425 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000643 |
| 0.991751 | ... | ... | 155.400 | -5.975 | 149.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000655 |
| 0.991695 | ... | ... | 153.400 | -5.975 | 147.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000668 |
| 0.99164 | ... | ... | 151.400 | -5.975 | 145.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000681 |
| 0.991586 | ... | ... | 149.400 | -5.975 | 143.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| 0.991531 | ... | ... | 147.400 | -5.975 | 141.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| 0.991477 | ... | ... | 145.400 | -5.975 | 139.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000721 |
| 0.991423 | ... | ... | 143.400 | -5.975 | 137.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000735 |
| 0.99137 | ... | ... | 141.400 | -5.975 | 135.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000749 |
| 0.991317 | ... | ... | 139.400 | -5.975 | 133.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| 0.991264 | ... | ... | 137.400 | -5.975 | 131.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
| 0.991211 | ... | ... | 135.400 | -5.975 | 129.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
| 0.991159 | ... | ... | 133.400 | -5.975 | 127.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000811 |
| 0.991106 | ... | ... | 131.400 | -5.975 | 125.425 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000828 |
| 0.991054 | ... | ... | 129.400 | -5.975 | 123.425 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000844 |
| 0.991003 | ... | ... | 127.400 | -5.975 | 121.425 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000862 |
| 0.990951 | ... | ... | 125.400 | -5.975 | 119.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00088 |
| 0.9909 | ... | ... | 123.400 | -5.975 | 117.425 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000898 |
| 0.990849 | ... | ... | 121.400 | -5.975 | 115.425 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000917 |
| 0.990799 | ... | ... | 119.400 | -5.975 | 113.425 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| 0.990748 | ... | ... | 117.400 | -5.975 | 111.425 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| 0.990698 | ... | ... | 115.400 | -5.975 | 109.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000977 |
| 0.990647 | ... | ... | 113.400 | -5.975 | 107.425 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000999 |
| 0.990598 | ... | ... | 111.400 | -5.975 | 105.425 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| 0.990548 | ... | ... | 109.400 | -5.975 | 103.425 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001043 |
| 0.990498 | ... | ... | 107.400 | -5.975 | 101.425 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| 0.990449 | ... | ... | 105.400 | -5.975 | 99.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.9904 | ... | ... | 103.400 | -5.975 | 97.425 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001117 |
| 0.990351 | ... | ... | 101.400 | -5.975 | 95.425 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| 0.990302 | ... | ... | 99.400 | -5.975 | 93.425 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| 0.990254 | ... | ... | 97.400 | -5.975 | 91.425 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001198 |
| 0.990205 | ... | ... | 95.400 | -5.975 | 89.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001228 |
| 0.990181 | ... | ... | 94.400 | -5.975 | 88.425 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.001243 |
| 0.990157 | ... | ... | 93.400 | -5.975 | 87.425 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.001258 |
| 0.990133 | ... | ... | 92.400 | -5.975 | 86.425 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| 0.990109 | ... | ... | 91.400 | -5.975 | 85.425 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.990085 | ... | ... | 90.400 | -5.975 | 84.425 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.990062 | ... | ... | 89.400 | -5.975 | 83.425 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
| 0.990038 | ... | ... | 88.400 | -5.975 | 82.425 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.00134 |
| 0.990014 | ... | ... | 87.400 | -5.975 | 81.425 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.98999 | ... | ... | 86.400 | -5.975 | 80.425 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.001376 |
| 0.989967 | ... | ... | 85.400 | -5.975 | 79.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.989943 | ... | ... | 84.400 | -5.975 | 78.425 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.989919 | ... | ... | 83.400 | -5.975 | 77.425 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
| 0.989896 | ... | ... | 82.400 | -5.975 | 76.425 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.989872 | ... | ... | 81.400 | -5.975 | 75.425 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.989849 | ... | ... | 80.400 | -5.975 | 74.425 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.001491 |
| 0.989825 | ... | ... | 79.400 | -5.975 | 73.425 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
| 0.989802 | ... | ... | 78.400 | -5.975 | 72.425 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| 0.989779 | ... | ... | 77.400 | -5.975 | 71.425 | 208000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.001556 |
| 0.989755 | ... | ... | 76.400 | -5.975 | 70.425 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
| 0.989732 | ... | ... | 75.400 | -5.975 | 69.425 | 210000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.001602 |
| 0.989709 | ... | ... | 74.400 | -5.975 | 68.425 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
| 0.989685 | ... | ... | 73.400 | -5.975 | 67.425 | 212000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.00165 |
| 0.989662 | ... | ... | 72.400 | -5.975 | 66.425 | 213000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.001675 |
| 0.989639 | ... | ... | 71.400 | -5.975 | 65.425 | 214000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.0017 |
| 0.989616 | ... | ... | 70.400 | -5.975 | 64.425 | 215000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.001727 |
| 0.989593 | ... | ... | 69.400 | -5.975 | 63.425 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| 0.98957 | ... | ... | 68.400 | -5.975 | 62.425 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| 0.989547 | ... | ... | 67.400 | -5.975 | 61.425 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| 0.989524 | ... | ... | 66.400 | -5.975 | 60.425 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
| 0.989501 | ... | ... | 65.400 | -5.975 | 59.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| 0.989478 | ... | ... | 64.400 | -5.975 | 58.425 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.001902 |
| 0.989455 | ... | ... | 63.400 | -5.975 | 57.425 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.001934 |
| 0.989432 | ... | ... | 62.400 | -5.975 | 56.425 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.001967 |
| 0.989409 | ... | ... | 61.400 | -5.975 | 55.425 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| 0.989386 | ... | ... | 60.400 | -5.975 | 54.425 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.989364 | ... | ... | 59.400 | -5.975 | 53.425 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| 0.989341 | ... | ... | 58.400 | -5.975 | 52.425 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| 0.989318 | ... | ... | 57.400 | -5.975 | 51.425 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| 0.989296 | ... | ... | 56.400 | -5.975 | 50.425 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.989273 | ... | ... | 55.400 | -5.975 | 49.425 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| 0.98925 | ... | ... | 54.400 | -5.975 | 48.425 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.989228 | ... | ... | 53.400 | -5.975 | 47.425 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.002323 |
| 0.989205 | ... | ... | 52.400 | -5.975 | 46.425 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.989183 | ... | ... | 51.400 | -5.975 | 45.425 | 234000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.002419 |
| 0.98916 | ... | ... | 50.400 | -5.975 | 44.425 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| 0.989138 | ... | ... | 49.400 | -5.975 | 43.425 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| 0.989115 | ... | ... | 48.400 | -5.975 | 42.425 | 237000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004413 |
| 0.989093 | ... | ... | 47.400 | -5.975 | 41.425 | 238000 | 0.025 | 0.012 | 0.013 | 0.075 | 0.075 | -0.00451 |
| 0.989071 | ... | ... | 46.400 | -5.975 | 40.425 | 239000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004611 |
| 0.989049 | ... | ... | 45.400 | -5.975 | 39.425 | 240000 | 0.025 | 0.012 | 0.013 | 0.100 | 0.075 | -0.004717 |
| 0.989027 | ... | ... | 44.400 | -5.975 | 38.425 | 241000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.004827 |
| 0.985881 | ... | ... | 43.400 | -5.950 | 37.450 | 242000 | 0.050 | 0.025 | 0.025 | 0.075 | 0.075 | -0.008605 |
| 0.985769 | ... | ... | 42.400 | -5.950 | 36.450 | 243000 | 0.050 | 0.025 | 0.025 | 0.125 | 0.100 | -0.008811 |
| 0.985652 | ... | ... | 41.400 | -5.950 | 35.450 | 244000 | 0.075 | 0.050 | 0.025 | 0.125 | 0.075 | -0.012386 |
| 0.982423 | ... | ... | 40.400 | -5.925 | 34.475 | 245000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.012692 |
| 0.982206 | ... | ... | 39.400 | -5.925 | 33.475 | 246000 | 0.075 | 0.050 | 0.025 | 0.150 | 0.050 | -0.013014 |
| 0.981979 | ... | ... | 38.400 | -5.925 | 32.475 | 247000 | 0.075 | 0.050 | 0.025 | 0.150 | 0.150 | -0.013353 |
| 0.981739 | ... | ... | 37.400 | -5.925 | 31.475 | 248000 | 0.100 | 0.075 | 0.025 | 0.100 | 0.100 | -0.017073 |
| 0.978254 | ... | ... | 36.400 | -5.900 | 30.500 | 249000 | 0.100 | 0.075 | 0.025 | 0.125 | 0.125 | -0.017536 |
| 0.974773 | ... | ... | 35.425 | -5.900 | 29.525 | 250000 | 0.125 | 0.075 | 0.050 | 0.150 | 0.150 | -0.021304 |
| 0.971265 | ... | ... | 34.425 | -5.875 | 28.550 | 251000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.025064 |
| 0.970664 | ... | ... | 33.425 | -5.875 | 27.550 | 252000 | 0.150 | 0.100 | 0.050 | 0.150 | 0.150 | -0.025792 |
| 0.966975 | ... | ... | 32.425 | -5.850 | 26.575 | 253000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.029708 |
| 0.9662 | ... | ... | 31.425 | -5.850 | 25.575 | 254000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.030619 |
| 0.962283 | ... | ... | 30.425 | -5.825 | 24.600 | 255000 | 0.200 | 0.125 | 0.075 | 0.175 | 0.100 | -0.03475 |
| 0.961298 | ... | ... | 29.450 | -5.850 | 23.600 | 256000 | 0.225 | 0.150 | 0.075 | 0.200 | 0.200 | -0.038986 |
| 0.957092 | ... | ... | 28.450 | -5.825 | 22.625 | 257000 | 0.225 | 0.150 | 0.075 | 0.225 | 0.225 | -0.040291 |
| 0.95273 | ... | ... | 27.475 | -5.825 | 21.650 | 258000 | 0.250 | 0.150 | 0.100 | 0.225 | 0.225 | -0.04485 |
| 0.951281 | ... | ... | 26.475 | -5.825 | 20.650 | 259000 | 0.250 | 0.150 | 0.100 | 0.250 | 0.225 | -0.046461 |
| 0.946506 | ... | ... | 25.475 | -5.800 | 19.675 | 260000 | 0.275 | 0.175 | 0.100 | 0.250 | 0.125 | -0.051432 |
| 0.941489 | 19 | 19 | 24.475 | -5.775 | 18.700 | 261000 | 0.300 | 0.200 | 0.100 | 0.275 | 0.250 | -0.056641 |
| 0.93619 | ... | ... | 23.475 | -5.750 | 17.725 | 262000 | 0.300 | 0.200 | 0.100 | 0.275 | 0.275 | -0.058928 |
| 0.933766 | ... | ... | 22.475 | -5.750 | 16.725 | 263000 | 0.325 | 0.225 | 0.100 | 0.300 | 0.250 | -0.064744 |
| 0.927774 | 16.500 | 16.500 | 21.475 | -5.725 | 15.750 | 264000 | 0.350 | 0.250 | 0.100 | 0.350 | 0.250 | -0.070934 |
| 0.918114 | 16 | 14.825 | 20.500 | -5.700 | 14.800 | 265000 | 0.375 | 0.275 | 0.100 | 0.475 | 0.125 | -0.077561 |
| 0.911148 | ... | ... | 19.500 | -5.675 | 13.825 | 266000 | 0.425 | 0.300 | 0.125 | ... | ... | -0.087942 |
| 0.897275 | ... | ... | 18.500 | -5.600 | 12.900 | 267000 | 0.475 | 0.350 | 0.125 | 0.500 | 0.375 | -0.098892 |
| 0.885838 | 14 | 14 | 17.525 | -5.575 | 11.950 | 268000 | 0.550 | 0.425 | 0.125 | 0.550 | 0.450 | -0.113577 |
| 0.867705 | ... | ... | 16.525 | -5.475 | 11.050 | 269000 | 0.625 | 0.475 | 0.150 | ... | ... | -0.128988 |
| 0.848858 | 13.750 | 10.250 | 15.550 | -5.400 | 10.150 | 270000 | 0.750 | 0.600 | 0.150 | 0.825 | 0.300 | -0.150774 |
| 0.826468 | ... | ... | 14.550 | -5.275 | 9.275 | 271000 | 0.875 | 0.700 | 0.175 | 0.725 | 0.650 | -0.17323 |
| 0.813696 | ... | ... | ... | ... | 8.850 | 271500 | 0.950 | ... | ... | ... | ... | -0.186018 |
| 0.800686 | 8.750 | 8.750 | 13.575 | -5.150 | 8.425 | 272000 | 1.025 | 0.825 | 0.200 | 1.050 | 0.800 | -0.19904 |
| 0.785236 | ... | ... | 13.100 | -5.075 | 8.025 | 272500 | 1.100 | 0.900 | 0.200 | ... | ... | -0.212363 |
| 0.769643 | ... | ... | 12.600 | -4.975 | 7.625 | 273000 | 1.200 | 0.975 | 0.225 | 1.300 | 0.450 | -0.228073 |
| 0.753819 | ... | ... | 12.125 | -4.900 | 7.225 | 273500 | 1.300 | 1.050 | 0.250 | 0.875 | 0.875 | -0.244003 |
| 0.737673 | ... | ... | 11.650 | -4.825 | 6.825 | 274000 | 1.400 | 1.150 | 0.250 | 1.500 | 0.525 | -0.260245 |
| 0.719513 | ... | ... | 11.175 | -4.725 | 6.450 | 274500 | 1.525 | 1.250 | 0.275 | ... | ... | -0.278502 |
| 0.701098 | 6.350 | 6.350 | 10.700 | -4.625 | 6.075 | 275000 | 1.650 | 1.350 | 0.300 | 1.650 | 0.450 | -0.297003 |
| 0.682314 | ... | ... | 10.225 | -4.525 | 5.700 | 275500 | 1.775 | 1.425 | 0.350 | ... | ... | -0.315864 |
| 0.661884 | ... | ... | 9.775 | -4.425 | 5.350 | 276000 | 1.925 | 1.550 | 0.375 | 1.500 | 1.100 | -0.336366 |
| 0.641127 | ... | ... | 9.300 | -4.300 | 5 | 276500 | 2.075 | 1.650 | 0.425 | ... | ... | -0.357186 |
| 0.619074 | 4.950 | 4.950 | 8.875 | -4.200 | 4.675 | 277000 | 2.250 | 1.775 | 0.475 | 2 | 0.900 | -0.379294 |
| 0.596725 | ... | ... | 8.425 | -4.075 | 4.350 | 277500 | 2.425 | 1.900 | 0.525 | ... | ... | -0.401687 |
| 0.573922 | ... | ... | 8 | -3.975 | 4.025 | 278000 | 2.600 | 2 | 0.600 | 1.400 | 1.400 | -0.424525 |
| 0.550183 | ... | ... | 7.575 | -3.850 | 3.725 | 278500 | 2.800 | 2.125 | 0.675 | ... | ... | -0.448288 |
| 0.52587 | 4.025 | 3.300 | 7.150 | -3.700 | 3.450 | 279000 | 3.025 | 2.250 | 0.775 | 3 | 3 | -0.472615 |
| 0.501287 | ... | ... | 6.750 | -3.575 | 3.175 | 279500 | 3.250 | 2.375 | 0.875 | ... | ... | -0.497201 |
| 0.476508 | 3.950 | 2.800 | 6.350 | -3.425 | 2.925 | 280000 | 3.500 | 2.525 | 0.975 | 3.775 | 1.500 | -0.521971 |
| 0.451455 | 2.800 | 2.800 | 5.975 | -3.300 | 2.675 | 280500 | 3.750 | 2.675 | 1.075 | ... | ... | -0.547003 |
| 0.426595 | 3.400 | 2.400 | 5.600 | -3.150 | 2.450 | 281000 | 4.025 | 2.800 | 1.225 | 4 | 3.175 | -0.57183 |
| 0.401456 | 3 | 3 | 5.250 | -3.025 | 2.225 | 281500 | 4.300 | 2.950 | 1.350 | ... | ... | -0.596922 |
| 0.376912 | 2.600 | 2.100 | 4.900 | -2.875 | 2.025 | 282000 | 4.600 | 3.100 | 1.500 | 4.850 | 3 | -0.621408 |
| 0.352088 | ... | ... | 4.575 | -2.750 | 1.825 | 282500 | 4.900 | 3.225 | 1.675 | ... | ... | -0.646158 |
| 0.328289 | 4 | 2.500 | 4.250 | -2.600 | 1.650 | 283000 | 5.225 | 3.375 | 1.850 | 5.250 | 3.800 | -0.669873 |
| 0.304215 | ... | ... | 3.925 | -2.450 | 1.475 | 283500 | 5.550 | 3.525 | 2.025 | ... | ... | -0.693843 |
| 0.281624 | 2.075 | 1.300 | 3.625 | -2.300 | 1.325 | 284000 | 5.900 | 3.675 | 2.225 | 6.350 | 3.925 | -0.716322 |
| 0.258794 | 1.550 | 1.550 | 3.350 | -2.175 | 1.175 | 284500 | 6.250 | 3.800 | 2.450 | ... | ... | -0.73902 |
| 0.237943 | 1.750 | 1 | 3.075 | -2.025 | 1.050 | 285000 | 6.625 | 3.950 | 2.675 | 6.075 | 4 | -0.759729 |
| 0.21691 | ... | ... | 2.825 | -1.900 | 0.925 | 285500 | 7 | 4.075 | 2.925 | ... | ... | -0.780601 |
| 0.198408 | 1.500 | 0.650 | 2.575 | -1.750 | 0.825 | 286000 | 7.400 | 4.225 | 3.175 | 7.450 | 5.300 | -0.798938 |
| 0.182913 | ... | ... | 2.350 | -1.600 | 0.750 | 286500 | 7.800 | 4.350 | 3.450 | ... | ... | -0.817336 |
| 0.167612 | 1.500 | 0.675 | 2.125 | -1.450 | 0.675 | 287000 | 8.225 | 4.500 | 3.725 | 6.600 | 6.600 | -0.832642 |
| 0.152397 | 0.925 | 0.600 | 1.925 | -1.325 | 0.600 | 287500 | 8.675 | 4.650 | 4.025 | ... | ... | -0.844425 |
| 0.140761 | 1 | 0.500 | 1.725 | -1.175 | 0.550 | 288000 | 9.125 | 4.800 | 4.325 | ... | ... | -0.855894 |
| 0.129357 | 0.725 | 0.725 | 1.550 | -1.050 | 0.500 | 288500 | 9.575 | 4.925 | 4.650 | ... | ... | -0.867118 |
| 0.121909 | 0.675 | 0.525 | 1.400 | -0.925 | 0.475 | 289000 | 10.025 | 5.025 | 5 | ... | ... | -0.878164 |
| 0.110925 | 0.575 | 0.575 | 1.250 | -0.825 | 0.425 | 289500 | 10.500 | 5.150 | 5.350 | ... | ... | -0.88521 |
| 0.103999 | 0.575 | 0.375 | 1.125 | -0.725 | 0.400 | 290000 | 10.950 | 5.250 | 5.700 | 9.150 | 8.925 | -0.895923 |
| 0.097299 | ... | ... | 1 | -0.625 | 0.375 | 290500 | 11.425 | 5.350 | 6.075 | ... | ... | -0.902519 |
| 0.086656 | 0.525 | 0.325 | 0.875 | -0.550 | 0.325 | 291000 | 11.900 | 5.425 | 6.475 | ... | ... | -0.90892 |
| 0.080249 | ... | ... | 0.775 | -0.475 | 0.300 | 291500 | 12.350 | 5.475 | 6.875 | ... | ... | -0.919406 |
| 0.073973 | 0.350 | 0.350 | 0.675 | -0.400 | 0.275 | 292000 | 12.825 | 5.550 | 7.275 | ... | ... | -0.925571 |
| 0.067802 | ... | ... | 0.600 | -0.350 | 0.250 | 292500 | 13.325 | 5.650 | 7.675 | ... | ... | -0.927201 |
| 0.066209 | 0.250 | 0.250 | 0.525 | -0.275 | 0.250 | 293000 | 13.800 | 5.675 | 8.125 | ... | ... | -0.933071 |
| 0.06029 | ... | ... | 0.450 | -0.225 | 0.225 | 293500 | 14.275 | 5.725 | 8.550 | ... | ... | -0.938873 |
| 0.058949 | 0.200 | 0.175 | 0.400 | -0.175 | 0.225 | 294000 | 14.775 | 5.775 | 9 | ... | ... | -0.940068 |
| 0.053222 | 0.225 | 0.225 | 0.350 | -0.150 | 0.200 | 294500 | 15.275 | 5.825 | 9.450 | ... | ... | -0.941196 |
| 0.052097 | ... | ... | 0.300 | -0.100 | 0.200 | 295000 | 15.750 | 5.850 | 9.900 | ... | ... | -0.946653 |
| 0.051028 | ... | ... | 0.275 | -0.075 | 0.200 | 295500 | 16.250 | 5.900 | 10.350 | ... | ... | -0.947584 |
| 0.045568 | 0.200 | 0.200 | 0.250 | -0.075 | 0.175 | 296000 | 16.725 | 5.900 | 10.825 | ... | ... | -0.95291 |
| 0.044675 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 296500 | 17.225 | 5.925 | 11.300 | ... | ... | -0.953668 |
| 0.039288 | ... | ... | 0.200 | -0.050 | 0.150 | 297000 | 17.725 | 5.950 | 11.775 | ... | ... | -0.954389 |
| 0.038549 | 0.200 | 0.200 | 0.175 | -0.025 | 0.150 | 297500 | 18.200 | 5.950 | 12.250 | ... | ... | -0.959514 |
| 0.033182 | ... | ... | 0.150 | -0.025 | 0.125 | 298000 | 18.700 | 5.975 | 12.725 | ... | ... | -0.960091 |
| 0.03258 | ... | ... | 0.125 | 0 | 0.125 | 298500 | 19.175 | 5.950 | 13.225 | ... | ... | -0.965185 |
| 0.032005 | ... | ... | 0.125 | 0 | 0.125 | 299000 | 19.675 | 5.975 | 13.700 | ... | ... | -0.965632 |
| 0.026694 | ... | ... | 0.125 | -0.025 | 0.100 | 299500 | 20.175 | 5.975 | 14.200 | ... | ... | -0.96606 |
| 0.026238 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 20.650 | 5.950 | 14.700 | ... | ... | -0.971073 |
| 0.0258 | ... | ... | 0.100 | 0 | 0.100 | 300500 | 21.150 | 5.975 | 15.175 | ... | ... | -0.971387 |
| 0.02538 | ... | ... | 0.100 | 0 | 0.100 | 301000 | 21.650 | 5.975 | 15.675 | ... | ... | -0.971688 |
| 0.020118 | ... | ... | 0.100 | -0.025 | 0.075 | 301500 | 22.150 | 5.975 | 16.175 | ... | ... | -0.971976 |
| 0.0198 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 22.650 | 5.975 | 16.675 | ... | ... | -0.972252 |
| 0.019493 | ... | ... | 0.075 | 0 | 0.075 | 302500 | 23.125 | 5.950 | 17.175 | ... | ... | -0.977081 |
| 0.019196 | ... | ... | 0.075 | 0 | 0.075 | 303000 | 23.625 | 5.975 | 17.650 | ... | ... | -0.977263 |
| 0.018634 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 24.625 | 5.975 | 18.650 | ... | ... | -0.977604 |
| 0.01811 | ... | ... | 0.075 | 0 | 0.075 | 305000 | 25.625 | 5.975 | 19.650 | ... | ... | -0.97792 |
| 0.017621 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 26.625 | 5.975 | 20.650 | ... | ... | -0.978212 |
| 0.017162 | ... | ... | 0.075 | 0 | 0.075 | 307000 | 27.625 | 5.975 | 21.650 | ... | ... | -0.978483 |
| 0.016731 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 28.625 | 5.975 | 22.650 | ... | ... | -0.978736 |
| 0.016325 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 29.625 | 5.975 | 23.650 | ... | ... | -0.978971 |
| 0.015942 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 30.625 | 5.975 | 24.650 | ... | ... | -0.979192 |
| 0.011356 | ... | ... | 0.050 | 0 | 0.050 | 311000 | 31.600 | 5.975 | 25.625 | ... | ... | -0.983274 |
| 0.011101 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 32.600 | 5.975 | 26.625 | ... | ... | -0.98337 |
| 0.01086 | ... | ... | 0.050 | 0 | 0.050 | 313000 | 33.600 | 5.975 | 27.625 | ... | ... | -0.983459 |
| 0.010631 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 314000 | 34.600 | 5.975 | 28.625 | ... | ... | -0.983543 |
| 0.010413 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 315000 | 35.600 | 6 | 29.600 | ... | ... | -0.98362 |
| 0.00585 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 36.575 | 5.975 | 30.600 | ... | ... | -0.987439 |
| 0.005734 | ... | ... | 0.025 | 0 | 0.025 | 317000 | 37.575 | 5.975 | 31.600 | ... | ... | -0.987418 |
| 0.005622 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 38.575 | 5.975 | 32.600 | ... | ... | -0.987398 |
| 0.005516 | ... | ... | 0.025 | 0 | 0.025 | 319000 | 39.575 | 5.975 | 33.600 | ... | ... | -0.987378 |
| 0.005415 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 40.575 | 5.975 | 34.600 | ... | ... | -0.987357 |
| 0.005318 | ... | ... | 0.025 | 0 | 0.025 | 321000 | 41.575 | 5.975 | 35.600 | ... | ... | -0.987337 |
| 0.005225 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 42.575 | 5.975 | 36.600 | ... | ... | -0.987317 |
| 0.005135 | ... | ... | 0.025 | 0 | 0.025 | 323000 | 43.575 | 5.975 | 37.600 | ... | ... | -0.987297 |
| 0.00505 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 44.575 | 5.975 | 38.600 | ... | ... | -0.987276 |
| 0.004968 | ... | ... | 0.025 | 0 | 0.025 | 325000 | 45.575 | 5.975 | 39.600 | ... | ... | -0.987256 |
| 0.004889 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 46.575 | 5.975 | 40.600 | ... | ... | -0.987236 |
| 0.004813 | ... | ... | 0.013 | 0.012 | 0.025 | 327000 | 47.575 | 5.975 | 41.600 | ... | ... | -0.987216 |
| 0.002758 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 48.575 | 5.975 | 42.600 | ... | ... | -0.987196 |
| 0.002716 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 49.575 | 5.975 | 43.600 | ... | ... | -0.987176 |
| 0.002676 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 50.575 | 5.975 | 44.600 | ... | ... | -0.987156 |
| 0.002637 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 51.575 | 5.975 | 45.600 | ... | ... | -0.987136 |
| 0.002599 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 52.575 | 5.975 | 46.600 | ... | ... | -0.987116 |
| 0.002562 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 53.575 | 5.975 | 47.600 | ... | ... | -0.987096 |
| 0.002527 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 54.575 | 5.975 | 48.600 | ... | ... | -0.987076 |
| 0.002493 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 55.575 | 5.975 | 49.600 | ... | ... | -0.987056 |
| 0.00246 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 56.575 | 5.975 | 50.600 | ... | ... | -0.987037 |
| 0.002428 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 57.575 | 5.975 | 51.600 | ... | ... | -0.987017 |
| 0.002398 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 58.575 | 5.975 | 52.600 | ... | ... | -0.986997 |
| 0.002368 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 59.575 | 5.975 | 53.600 | ... | ... | -0.986977 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 60.575 | 5.975 | 54.600 | ... | ... | -0.986957 |
| 0.002311 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 61.575 | 5.975 | 55.600 | ... | ... | -0.986938 |
| 0.002283 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 62.575 | 5.975 | 56.600 | ... | ... | -0.986918 |
| 0.002257 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 63.575 | 5.975 | 57.600 | ... | ... | -0.986898 |
| 0.00223 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 64.575 | 5.975 | 58.600 | ... | ... | -0.986878 |
| 0.002205 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 65.575 | 5.975 | 59.600 | ... | ... | -0.986859 |
| 0.002181 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 66.575 | 5.975 | 60.600 | ... | ... | -0.986839 |
| 0.002157 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 67.575 | 5.975 | 61.600 | ... | ... | -0.986819 |
| 0.002134 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 68.575 | 5.975 | 62.600 | ... | ... | -0.9868 |
| 0.002112 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 69.575 | 5.975 | 63.600 | ... | ... | -0.98678 |
| 0.00209 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 70.575 | 5.975 | 64.600 | ... | ... | -0.986761 |
| 0.002069 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 71.575 | 5.975 | 65.600 | ... | ... | -0.986741 |
| 0.002048 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 72.575 | 5.975 | 66.600 | ... | ... | -0.986721 |
| 0.002028 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 73.575 | 5.975 | 67.600 | ... | ... | -0.986702 |
| 0.002008 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 74.575 | 5.975 | 68.600 | ... | ... | -0.986682 |
| 0.001989 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 75.575 | 5.975 | 69.600 | ... | ... | -0.986663 |
| 0.00197 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 76.575 | 5.975 | 70.600 | ... | ... | -0.986643 |
| 0.001951 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 77.575 | 5.975 | 71.600 | ... | ... | -0.986624 |
| 0.001933 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 78.575 | 5.975 | 72.600 | ... | ... | -0.986604 |
| 0.001915 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 79.575 | 5.975 | 73.600 | ... | ... | -0.986585 |
| 0.001898 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 80.575 | 5.975 | 74.600 | ... | ... | -0.986565 |
| 0.001881 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 81.575 | 5.975 | 75.600 | ... | ... | -0.986546 |
| 0.001865 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 82.575 | 5.975 | 76.600 | ... | ... | -0.986527 |
| 0.001834 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 84.575 | 5.975 | 78.600 | ... | ... | -0.986488 |
| 0.001804 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 86.575 | 5.975 | 80.600 | ... | ... | -0.986449 |
| 0.001774 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 88.575 | 5.975 | 82.600 | ... | ... | -0.986411 |
| 0.001746 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 90.575 | 5.975 | 84.600 | ... | ... | -0.986372 |
| 0.001719 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 92.575 | 5.975 | 86.600 | ... | ... | -0.986333 |
| 0.001693 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 94.575 | 5.975 | 88.600 | ... | ... | -0.986295 |
| 0.001669 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 96.575 | 5.975 | 90.600 | ... | ... | -0.986257 |
| 0.001645 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 98.575 | 5.975 | 92.600 | ... | ... | -0.986218 |
| 0.001622 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 100.575 | 5.975 | 94.600 | ... | ... | -0.98618 |
| 0.0016 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 102.575 | 5.975 | 96.600 | ... | ... | -0.986142 |
| 0.001578 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 104.575 | 5.975 | 98.600 | ... | ... | -0.986104 |
| 0.001557 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 106.575 | 5.975 | 100.600 | ... | ... | -0.986065 |
| 0.001537 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 108.575 | 5.975 | 102.600 | ... | ... | -0.986027 |
| 0.001518 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 110.575 | 5.975 | 104.600 | ... | ... | -0.985989 |
| 0.001499 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 112.575 | 5.975 | 106.600 | ... | ... | -0.985951 |
| 0.001481 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 114.575 | 5.975 | 108.600 | ... | ... | -0.985914 |
| 0.001464 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 116.575 | 5.975 | 110.600 | ... | ... | -0.985876 |
| 0.001447 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 118.575 | 5.975 | 112.600 | ... | ... | -0.985838 |
| 0.001431 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 120.575 | 5.975 | 114.600 | ... | ... | -0.9858 |
| 0.001415 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 122.575 | 5.975 | 116.600 | ... | ... | -0.985763 |
| 0.001399 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 124.575 | 5.975 | 118.600 | ... | ... | -0.985725 |
| 0.001384 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 126.575 | 5.975 | 120.600 | ... | ... | -0.985688 |
| 0.001369 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 128.575 | 5.975 | 122.600 | ... | ... | -0.98565 |
| 0.001355 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 130.575 | 5.975 | 124.600 | ... | ... | -0.985613 |
| 0.001341 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 132.575 | 5.975 | 126.600 | ... | ... | -0.985576 |
| 0.001328 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 134.575 | 5.975 | 128.600 | ... | ... | -0.985538 |
| 0.001315 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 136.575 | 5.975 | 130.600 | ... | ... | -0.985501 |
| 0.001302 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 138.575 | 5.975 | 132.600 | ... | ... | -0.985464 |
| 0.00129 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 140.575 | 5.975 | 134.600 | ... | ... | -0.985427 |
| 0.001278 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 142.575 | 5.975 | 136.600 | ... | ... | -0.98539 |
| 0.001266 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 144.575 | 5.975 | 138.600 | ... | ... | -0.985353 |
| 0.001255 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 146.575 | 5.975 | 140.600 | ... | ... | -0.985316 |
| 0.001243 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 148.575 | 5.975 | 142.600 | ... | ... | -0.985279 |
| 0.001232 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 150.575 | 5.975 | 144.600 | ... | ... | -0.985242 |
| 0.001222 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 152.575 | 5.975 | 146.600 | ... | ... | -0.985206 |
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.