Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977021 | ... | ... | 158.500 | -2.250 | 156.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000598 |
| 0.976846 | ... | ... | 156.500 | -2.250 | 154.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000609 |
| 0.976671 | ... | ... | 154.500 | -2.250 | 152.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| 0.976499 | ... | ... | 152.500 | -2.250 | 150.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000634 |
| 0.976327 | ... | ... | 150.500 | -2.250 | 148.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000646 |
| 0.976156 | ... | ... | 148.500 | -2.250 | 146.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
| 0.975986 | ... | ... | 146.500 | -2.250 | 144.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000672 |
| 0.975818 | ... | ... | 144.500 | -2.250 | 142.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| 0.97565 | ... | ... | 142.500 | -2.250 | 140.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| 0.975484 | ... | ... | 140.500 | -2.250 | 138.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
| 0.975318 | ... | ... | 138.500 | -2.250 | 136.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000728 |
| 0.975153 | ... | ... | 136.500 | -2.250 | 134.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
| 0.974989 | ... | ... | 134.500 | -2.250 | 132.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000758 |
| 0.974827 | ... | ... | 132.500 | -2.250 | 130.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| 0.974665 | ... | ... | 130.500 | -2.250 | 128.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| 0.974503 | ... | ... | 128.500 | -2.250 | 126.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
| 0.974343 | ... | ... | 126.500 | -2.250 | 124.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
| 0.974184 | ... | ... | 124.500 | -2.250 | 122.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00084 |
| 0.974025 | ... | ... | 122.500 | -2.250 | 120.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000858 |
| 0.973867 | ... | ... | 120.500 | -2.250 | 118.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
| 0.97371 | ... | ... | 118.500 | -2.250 | 116.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000894 |
| 0.973554 | ... | ... | 116.500 | -2.250 | 114.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
| 0.973398 | ... | ... | 114.500 | -2.250 | 112.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000934 |
| 0.973243 | ... | ... | 112.500 | -2.250 | 110.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| 0.973089 | ... | ... | 110.500 | -2.250 | 108.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| 0.972936 | ... | ... | 108.500 | -2.250 | 106.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| 0.972783 | ... | ... | 106.500 | -2.250 | 104.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| 0.972631 | ... | ... | 104.500 | -2.250 | 102.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001043 |
| 0.972479 | ... | ... | 102.500 | -2.250 | 100.250 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| 0.972328 | ... | ... | 100.500 | -2.250 | 98.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| 0.972178 | ... | ... | 98.500 | -2.250 | 96.250 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
| 0.972029 | ... | ... | 96.500 | -2.250 | 94.250 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001145 |
| 0.97188 | ... | ... | 94.500 | -2.250 | 92.250 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| 0.971731 | ... | ... | 92.500 | -2.250 | 90.250 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001202 |
| 0.971584 | ... | ... | 90.500 | -2.250 | 88.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| 0.97151 | ... | ... | 89.500 | -2.250 | 87.250 | 181000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.001248 |
| 0.971437 | ... | ... | 88.500 | -2.250 | 86.250 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.002183 |
| 0.971363 | ... | ... | 87.500 | -2.250 | 85.250 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.00221 |
| 0.97129 | ... | ... | 86.500 | -2.250 | 84.250 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.002238 |
| 0.971217 | ... | ... | 85.500 | -2.250 | 83.250 | 185000 | 0.025 | 0 | 0.025 | ... | ... | -0.002267 |
| 0.971144 | ... | ... | 84.500 | -2.250 | 82.250 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002296 |
| 0.971071 | ... | ... | 83.500 | -2.250 | 81.250 | 187000 | 0.025 | 0 | 0.025 | ... | ... | -0.002326 |
| 0.970999 | ... | ... | 82.500 | -2.250 | 80.250 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.002357 |
| 0.970926 | ... | ... | 81.500 | -2.250 | 79.250 | 189000 | 0.025 | 0 | 0.025 | ... | ... | -0.002388 |
| 0.970854 | ... | ... | 80.500 | -2.250 | 78.250 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.004267 |
| 0.970782 | ... | ... | 79.500 | -2.250 | 77.250 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.004324 |
| 0.97071 | ... | ... | 78.500 | -2.250 | 76.250 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.004382 |
| 0.970638 | ... | ... | 77.500 | -2.250 | 75.250 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.004442 |
| 0.970566 | ... | ... | 76.500 | -2.250 | 74.250 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.004503 |
| 0.970494 | ... | ... | 75.500 | -2.250 | 73.250 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.004565 |
| 0.970422 | ... | ... | 74.500 | -2.250 | 72.250 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.004629 |
| 0.970351 | ... | ... | 73.500 | -2.250 | 71.250 | 197000 | 0.050 | 0 | 0.050 | ... | ... | -0.004694 |
| 0.97028 | ... | ... | 72.500 | -2.250 | 70.250 | 198000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004761 |
| 0.970208 | ... | ... | 71.500 | -2.250 | 69.250 | 199000 | 0.075 | 0 | 0.075 | ... | ... | -0.006679 |
| 0.970137 | ... | ... | 70.500 | -2.250 | 68.250 | 200000 | 0.075 | 0 | 0.075 | ... | ... | -0.006775 |
| 0.970066 | ... | ... | 69.500 | -2.250 | 67.250 | 201000 | 0.075 | 0 | 0.075 | ... | ... | -0.006874 |
| 0.969996 | ... | ... | 68.500 | -2.250 | 66.250 | 202000 | 0.075 | 0 | 0.075 | ... | ... | -0.006975 |
| 0.969925 | ... | ... | 67.500 | -2.250 | 65.250 | 203000 | 0.075 | 0 | 0.075 | ... | ... | -0.007079 |
| 0.969854 | ... | ... | 66.500 | -2.250 | 64.250 | 204000 | 0.075 | 0 | 0.075 | ... | ... | -0.007186 |
| 0.969784 | ... | ... | 65.500 | -2.250 | 63.250 | 205000 | 0.075 | 0 | 0.075 | ... | ... | -0.007295 |
| 0.969714 | ... | ... | 64.500 | -2.250 | 62.250 | 206000 | 0.100 | 0 | 0.100 | ... | ... | -0.009286 |
| 0.969643 | ... | ... | 63.500 | -2.250 | 61.250 | 207000 | 0.100 | 0 | 0.100 | ... | ... | -0.009429 |
| 0.969573 | ... | ... | 62.500 | -2.250 | 60.250 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.009577 |
| 0.969503 | ... | ... | 61.500 | -2.250 | 59.250 | 209000 | 0.100 | 0 | 0.100 | ... | ... | -0.009729 |
| 0.969433 | ... | ... | 60.500 | -2.250 | 58.250 | 210000 | 0.100 | 0 | 0.100 | ... | ... | -0.009885 |
| 0.969364 | ... | ... | 59.500 | -2.250 | 57.250 | 211000 | 0.100 | 0 | 0.100 | ... | ... | -0.010046 |
| 0.969294 | ... | ... | 58.500 | -2.250 | 56.250 | 212000 | 0.125 | 0 | 0.125 | ... | ... | -0.012134 |
| 0.967835 | ... | ... | 57.500 | -2.225 | 55.275 | 213000 | 0.125 | 0 | 0.125 | ... | ... | -0.012335 |
| 0.967736 | ... | ... | 56.500 | -2.225 | 54.275 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.012543 |
| 0.967636 | ... | ... | 55.525 | -2.250 | 53.275 | 215000 | 0.125 | 0 | 0.125 | ... | ... | -0.012757 |
| 0.967535 | ... | ... | 54.525 | -2.250 | 52.275 | 216000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.014912 |
| 0.967433 | ... | ... | 53.525 | -2.250 | 51.275 | 217000 | 0.150 | 0 | 0.150 | ... | ... | -0.015173 |
| 0.965824 | ... | ... | 52.525 | -2.225 | 50.300 | 218000 | 0.150 | 0 | 0.150 | ... | ... | -0.015442 |
| 0.965686 | ... | ... | 51.525 | -2.225 | 49.300 | 219000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.017654 |
| 0.965545 | ... | ... | 50.550 | -2.250 | 48.300 | 220000 | 0.175 | 0 | 0.175 | ... | ... | -0.017975 |
| 0.963834 | ... | ... | 49.550 | -2.225 | 47.325 | 221000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.020221 |
| 0.963651 | ... | ... | 48.550 | -2.225 | 46.325 | 222000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.020598 |
| 0.963463 | ... | ... | 47.575 | -2.250 | 45.325 | 223000 | 0.200 | 0 | 0.200 | ... | ... | -0.020989 |
| 0.961635 | ... | ... | 46.575 | -2.225 | 44.350 | 224000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.023332 |
| 0.959769 | ... | ... | 45.600 | -2.225 | 43.375 | 225000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.025688 |
| 0.959485 | ... | ... | 44.600 | -2.225 | 42.375 | 226000 | 0.250 | 0 | 0.250 | ... | ... | -0.026197 |
| 0.957527 | ... | ... | 43.625 | -2.225 | 41.400 | 227000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.028629 |
| 0.955521 | ... | ... | 42.650 | -2.225 | 40.425 | 228000 | 0.300 | 0.025 | 0.275 | 0.300 | 0.300 | -0.031092 |
| 0.953462 | ... | ... | 41.675 | -2.225 | 39.450 | 229000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.033592 |
| 0.953009 | ... | ... | 40.675 | -2.225 | 38.450 | 230000 | 0.325 | 0 | 0.325 | ... | ... | -0.034301 |
| 0.950835 | ... | ... | 39.700 | -2.225 | 37.475 | 231000 | 0.350 | 0 | 0.350 | ... | ... | -0.036911 |
| 0.946931 | ... | ... | 38.725 | -2.200 | 36.525 | 232000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.041384 |
| 0.94462 | ... | ... | 37.775 | -2.225 | 35.550 | 233000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.0441 |
| 0.942233 | ... | ... | 36.800 | -2.225 | 34.575 | 234000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.046886 |
| 0.938119 | ... | ... | 35.825 | -2.200 | 33.625 | 235000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.04975 |
| 0.935556 | ... | ... | 34.875 | -2.225 | 32.650 | 236000 | 0.525 | 0.025 | 0.500 | 0.525 | 0.525 | -0.054439 |
| 0.931268 | ... | ... | 33.900 | -2.200 | 31.700 | 237000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.059182 |
| 0.926888 | ... | ... | 32.950 | -2.200 | 30.750 | 238000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.062325 |
| 0.922403 | ... | ... | 32 | -2.200 | 29.800 | 239000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.067255 |
| 0.917799 | ... | ... | 31.050 | -2.200 | 28.850 | 240000 | 0.700 | 0.025 | 0.675 | ... | ... | -0.072286 |
| 0.913064 | ... | ... | 30.100 | -2.200 | 27.900 | 241000 | 0.775 | 0.050 | 0.725 | 0.750 | 0.750 | -0.079032 |
| 0.906656 | ... | ... | 29.175 | -2.200 | 26.975 | 242000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.084295 |
| 0.900126 | ... | ... | 28.250 | -2.200 | 26.050 | 243000 | 0.900 | 0.050 | 0.850 | 0.875 | 0.875 | -0.09125 |
| 0.893451 | ... | ... | 27.300 | -2.175 | 25.125 | 244000 | 0.975 | 0.050 | 0.925 | 0.875 | 0.875 | -0.098325 |
| 0.886609 | ... | ... | 26.375 | -2.175 | 24.200 | 245000 | 1.050 | 0.050 | 1 | 1.050 | 1 | -0.10555 |
| 0.878178 | ... | ... | 25.475 | -2.175 | 23.300 | 246000 | 1.150 | 0.075 | 1.075 | 1.200 | 1.200 | -0.114371 |
| 0.869586 | ... | ... | 24.550 | -2.150 | 22.400 | 247000 | 1.250 | 0.075 | 1.175 | ... | ... | -0.123327 |
| 0.860799 | ... | ... | 23.650 | -2.150 | 21.500 | 248000 | 1.350 | 0.100 | 1.250 | 1.350 | 1.350 | -0.132456 |
| 0.850508 | ... | ... | 22.775 | -2.150 | 20.625 | 249000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.141798 |
| 0.840022 | 20.025 | 20 | 21.875 | -2.125 | 19.750 | 250000 | 1.575 | 0.100 | 1.475 | 1.675 | 1.550 | -0.152639 |
| 0.828122 | ... | ... | 21 | -2.100 | 18.900 | 251000 | 1.725 | 0.125 | 1.600 | ... | ... | -0.164882 |
| 0.81602 | ... | ... | 20.125 | -2.075 | 18.050 | 252000 | 1.875 | 0.150 | 1.725 | ... | ... | -0.177297 |
| 0.803658 | ... | ... | 19.275 | -2.075 | 17.200 | 253000 | 2.025 | 0.175 | 1.850 | 2 | 2 | -0.189946 |
| 0.789957 | 17.200 | 16.650 | 18.425 | -2.050 | 16.375 | 254000 | 2.200 | 0.200 | 2 | 2.250 | 2.100 | -0.203913 |
| 0.775013 | ... | ... | 17.600 | -2.025 | 15.575 | 255000 | 2.375 | 0.200 | 2.175 | 2.600 | 2.600 | -0.218143 |
| 0.759816 | 16.775 | 16.775 | 16.775 | -2 | 14.775 | 256000 | 2.600 | 0.250 | 2.350 | 2.850 | 2.300 | -0.234508 |
| 0.743453 | ... | ... | 15.975 | -1.975 | 14 | 257000 | 2.800 | 0.275 | 2.525 | 3 | 3 | -0.250225 |
| 0.734766 | ... | ... | ... | ... | 13.625 | 257500 | 2.925 | ... | ... | ... | ... | -0.259025 |
| 0.726023 | ... | ... | 15.175 | -1.925 | 13.250 | 258000 | 3.050 | 0.300 | 2.750 | 3.050 | 3 | -0.267875 |
| 0.717212 | ... | ... | ... | ... | 12.875 | 258500 | 3.175 | ... | ... | ... | ... | -0.276783 |
| 0.70763 | ... | ... | 14.400 | -1.875 | 12.525 | 259000 | 3.300 | 0.350 | 2.950 | 3.300 | 3.200 | -0.285766 |
| 0.698674 | ... | ... | 14.025 | -1.875 | 12.150 | 259500 | 3.450 | 0.375 | 3.075 | ... | ... | -0.295491 |
| 0.688992 | 13.900 | 13.900 | 13.650 | -1.850 | 11.800 | 260000 | 3.575 | 0.375 | 3.200 | 3.875 | 3 | -0.304629 |
| 0.679255 | 12.825 | 12.825 | 13.275 | -1.825 | 11.450 | 260500 | 3.725 | 0.400 | 3.325 | ... | ... | -0.314468 |
| 0.669449 | ... | ... | 12.900 | -1.800 | 11.100 | 261000 | 3.875 | 0.425 | 3.450 | ... | ... | -0.324366 |
| 0.659559 | ... | ... | 12.550 | -1.800 | 10.750 | 261500 | 4.050 | 0.475 | 3.575 | ... | ... | -0.334847 |
| 0.6491 | 10.500 | 10.500 | 12.175 | -1.750 | 10.425 | 262000 | 4.200 | 0.475 | 3.725 | ... | ... | -0.344876 |
| 0.6386 | ... | ... | 11.825 | -1.725 | 10.100 | 262500 | 4.375 | 0.500 | 3.875 | ... | ... | -0.355444 |
| 0.628042 | 10 | 9.475 | 11.475 | -1.700 | 9.775 | 263000 | 4.550 | 0.525 | 4.025 | 4.450 | 4.250 | -0.36606 |
| 0.617409 | ... | ... | 11.125 | -1.675 | 9.450 | 263500 | 4.725 | 0.550 | 4.175 | ... | ... | -0.376743 |
| 0.606373 | ... | ... | 10.800 | -1.650 | 9.150 | 264000 | 4.925 | 0.600 | 4.325 | 5 | 4.700 | -0.387819 |
| 0.595576 | 10.675 | 10.675 | 10.450 | -1.625 | 8.825 | 264500 | 5.100 | 0.600 | 4.500 | ... | ... | -0.398647 |
| 0.584419 | ... | ... | 10.125 | -1.600 | 8.525 | 265000 | 5.300 | 0.650 | 4.650 | 5.500 | 4.650 | -0.409826 |
| 0.573007 | ... | ... | 9.800 | -1.550 | 8.250 | 265500 | 5.500 | 0.675 | 4.825 | ... | ... | -0.421062 |
| 0.561736 | 9.500 | 9.500 | 9.500 | -1.550 | 7.950 | 266000 | 5.700 | 0.700 | 5 | ... | ... | -0.432376 |
| 0.550255 | 8.600 | 8.575 | 9.175 | -1.500 | 7.675 | 266500 | 5.925 | 0.725 | 5.200 | ... | ... | -0.443891 |
| 0.538731 | 8 | 8 | 8.875 | -1.475 | 7.400 | 267000 | 6.150 | 0.750 | 5.400 | 6.075 | 5.350 | -0.455439 |
| 0.527146 | ... | ... | 8.575 | -1.450 | 7.125 | 267500 | 6.375 | 0.800 | 5.575 | ... | ... | -0.467039 |
| 0.515477 | 7.200 | 7 | 8.275 | -1.425 | 6.850 | 268000 | 6.600 | 0.825 | 5.775 | 6.725 | 6.175 | -0.478712 |
| 0.503706 | ... | ... | 7.975 | -1.400 | 6.575 | 268500 | 6.825 | 0.825 | 6 | 6.850 | 6.700 | -0.490479 |
| 0.491921 | 6.550 | 6.550 | 7.700 | -1.375 | 6.325 | 269000 | 7.075 | 0.875 | 6.200 | ... | ... | -0.502247 |
| 0.480079 | ... | ... | 7.425 | -1.350 | 6.075 | 269500 | 7.325 | 0.900 | 6.425 | ... | ... | -0.514064 |
| 0.468157 | 7.025 | 5.950 | 7.150 | -1.325 | 5.825 | 270000 | 7.575 | 0.925 | 6.650 | 7.500 | 6.650 | -0.525949 |
| 0.456381 | ... | ... | 6.875 | -1.275 | 5.600 | 270500 | 7.825 | 0.950 | 6.875 | ... | ... | -0.537925 |
| 0.444279 | 6.125 | 6.125 | 6.625 | -1.275 | 5.350 | 271000 | 8.100 | 0.975 | 7.125 | 6.975 | 6.975 | -0.549721 |
| 0.432371 | ... | ... | 6.375 | -1.250 | 5.125 | 271500 | 8.375 | 1 | 7.375 | ... | ... | -0.56156 |
| 0.420773 | 6.350 | 4.650 | 6.125 | -1.200 | 4.925 | 272000 | 8.650 | 1.025 | 7.625 | 9.050 | 7.500 | -0.573464 |
| 0.408737 | ... | ... | 5.875 | -1.175 | 4.700 | 272500 | 8.925 | 1.050 | 7.875 | ... | ... | -0.585456 |
| 0.397061 | ... | ... | 5.650 | -1.150 | 4.500 | 273000 | 9.225 | 1.075 | 8.150 | ... | ... | -0.597077 |
| 0.385335 | ... | ... | 5.425 | -1.125 | 4.300 | 273500 | 9.525 | 1.125 | 8.400 | ... | ... | -0.608737 |
| 0.37354 | ... | ... | 5.200 | -1.100 | 4.100 | 274000 | 9.825 | 1.150 | 8.675 | 9.500 | 8.750 | -0.620455 |
| 0.362274 | ... | ... | 4.975 | -1.050 | 3.925 | 274500 | 10.150 | 1.175 | 8.975 | ... | ... | -0.631632 |
| 0.35099 | 4.675 | 3.725 | 4.775 | -1.025 | 3.750 | 275000 | 10.475 | 1.225 | 9.250 | 10.625 | 10.200 | -0.642818 |
| 0.339666 | ... | ... | 4.575 | -1 | 3.575 | 275500 | 10.800 | 1.250 | 9.550 | ... | ... | -0.654031 |
| 0.329046 | 4.475 | 3.150 | 4.375 | -0.950 | 3.425 | 276000 | 11.125 | 1.275 | 9.850 | ... | ... | -0.665294 |
| 0.318439 | ... | ... | 4.200 | -0.925 | 3.275 | 276500 | 11.475 | 1.300 | 10.175 | ... | ... | -0.675815 |
| 0.307827 | 3.475 | 3.425 | 4 | -0.875 | 3.125 | 277000 | 11.825 | 1.350 | 10.475 | 11.850 | 10.450 | -0.686332 |
| 0.297191 | ... | ... | 3.825 | -0.850 | 2.975 | 277500 | 12.175 | 1.375 | 10.800 | ... | ... | -0.696862 |
| 0.28651 | 2.800 | 2.775 | 3.675 | -0.850 | 2.825 | 278000 | 12.550 | 1.425 | 11.125 | ... | ... | -0.706478 |
| 0.276763 | ... | ... | 3.500 | -0.800 | 2.700 | 278500 | 12.900 | 1.425 | 11.475 | ... | ... | -0.717044 |
| 0.26703 | ... | ... | 3.350 | -0.775 | 2.575 | 279000 | 13.275 | 1.475 | 11.800 | ... | ... | -0.72664 |
| 0.258374 | 2.600 | 2.600 | 3.200 | -0.725 | 2.475 | 279500 | 13.675 | 1.525 | 12.150 | ... | ... | -0.735153 |
| 0.248662 | 3.150 | 2.350 | 3.075 | -0.725 | 2.350 | 280000 | 14.050 | 1.525 | 12.525 | ... | ... | -0.744705 |
| 0.240083 | ... | ... | 2.925 | -0.675 | 2.250 | 280500 | 14.450 | 1.575 | 12.875 | ... | ... | -0.753121 |
| 0.231539 | ... | ... | 2.800 | -0.650 | 2.150 | 281000 | 14.825 | 1.575 | 13.250 | ... | ... | -0.762692 |
| 0.22302 | ... | ... | 2.675 | -0.625 | 2.050 | 281500 | 15.250 | 1.625 | 13.625 | ... | ... | -0.769827 |
| 0.214508 | 2.575 | 2.200 | 2.550 | -0.600 | 1.950 | 282000 | 15.650 | 1.650 | 14 | ... | ... | -0.778144 |
| 0.207323 | ... | ... | 2.450 | -0.575 | 1.875 | 282500 | 16.050 | 1.650 | 14.400 | ... | ... | -0.786452 |
| 0.198834 | ... | ... | 2.350 | -0.575 | 1.775 | 283000 | 16.475 | 1.700 | 14.775 | ... | ... | -0.793409 |
| 0.191727 | ... | ... | 2.250 | -0.550 | 1.700 | 283500 | 16.900 | 1.725 | 15.175 | ... | ... | -0.800305 |
| 0.18466 | 2.250 | 2.100 | 2.150 | -0.525 | 1.625 | 284000 | 17.300 | 1.725 | 15.575 | 15.600 | 15.600 | -0.808578 |
| 0.177623 | ... | ... | 2.050 | -0.500 | 1.550 | 284500 | 17.750 | 1.775 | 15.975 | ... | ... | -0.813958 |
| 0.172117 | 1.800 | 1.500 | 1.975 | -0.475 | 1.500 | 285000 | 18.175 | 1.775 | 16.400 | ... | ... | -0.820734 |
| 0.165151 | ... | ... | 1.875 | -0.450 | 1.425 | 285500 | 18.600 | 1.800 | 16.800 | ... | ... | -0.827486 |
| 0.159762 | 1.850 | 1.300 | 1.800 | -0.425 | 1.375 | 286000 | 19.050 | 1.825 | 17.225 | ... | ... | -0.832672 |
| 0.152829 | ... | ... | 1.725 | -0.425 | 1.300 | 286500 | 19.475 | 1.825 | 17.650 | ... | ... | -0.839369 |
| 0.147527 | ... | ... | 1.650 | -0.400 | 1.250 | 287000 | 19.925 | 1.850 | 18.075 | ... | ... | -0.844452 |
| 0.142271 | ... | ... | 1.575 | -0.375 | 1.200 | 287500 | 20.375 | 1.875 | 18.500 | ... | ... | -0.849479 |
| 0.137054 | 1.200 | 1.200 | 1.525 | -0.375 | 1.150 | 288000 | 20.825 | 1.875 | 18.950 | ... | ... | -0.854462 |
| 0.131871 | ... | ... | 1.450 | -0.350 | 1.100 | 288500 | 21.275 | 1.900 | 19.375 | ... | ... | -0.8594 |
| 0.126713 | 1.350 | 1.150 | 1.400 | -0.350 | 1.050 | 289000 | 21.725 | 1.900 | 19.825 | ... | ... | -0.864304 |
| 0.118271 | 1.275 | 1.250 | 1.275 | -0.300 | 0.975 | 290000 | 22.625 | 1.925 | 20.700 | ... | ... | -0.874026 |
| 0.109982 | ... | ... | 1.175 | -0.275 | 0.900 | 291000 | 23.550 | 1.950 | 21.600 | ... | ... | -0.881842 |
| 0.101811 | 0.825 | 0.800 | 1.100 | -0.275 | 0.825 | 292000 | 24.475 | 1.975 | 22.500 | ... | ... | -0.889513 |
| 0.093722 | ... | ... | 1 | -0.250 | 0.750 | 293000 | 25.400 | 2 | 23.400 | ... | ... | -0.89707 |
| 0.087693 | ... | ... | 0.925 | -0.225 | 0.700 | 294000 | 26.350 | 2.025 | 24.325 | ... | ... | -0.902596 |
| 0.081781 | ... | ... | 0.850 | -0.200 | 0.650 | 295000 | 27.300 | 2.050 | 25.250 | ... | ... | -0.907984 |
| 0.075966 | 0.750 | 0.750 | 0.775 | -0.175 | 0.600 | 296000 | 28.250 | 2.075 | 26.175 | ... | ... | -0.913252 |
| 0.070227 | ... | ... | 0.725 | -0.175 | 0.550 | 297000 | 29.200 | 2.100 | 27.100 | ... | ... | -0.918419 |
| 0.066692 | ... | ... | 0.650 | -0.125 | 0.525 | 298000 | 30.150 | 2.100 | 28.050 | ... | ... | -0.923499 |
| 0.061096 | ... | ... | 0.600 | -0.125 | 0.475 | 299000 | 31.100 | 2.100 | 29 | ... | ... | -0.928509 |
| 0.057738 | 0.425 | 0.425 | 0.550 | -0.100 | 0.450 | 300000 | 32.075 | 2.125 | 29.950 | ... | ... | -0.931358 |
| 0.05222 | ... | ... | 0.525 | -0.125 | 0.400 | 301000 | 33.050 | 2.150 | 30.900 | ... | ... | -0.934121 |
| 0.048991 | ... | ... | 0.475 | -0.100 | 0.375 | 302000 | 34.025 | 2.175 | 31.850 | ... | ... | -0.936806 |
| 0.04582 | ... | ... | 0.450 | -0.100 | 0.350 | 303000 | 35 | 2.175 | 32.825 | ... | ... | -0.939418 |
| 0.042699 | ... | ... | 0.400 | -0.075 | 0.325 | 304000 | 35.975 | 2.175 | 33.800 | ... | ... | -0.941965 |
| 0.041954 | ... | ... | 0.375 | -0.050 | 0.325 | 305000 | 36.950 | 2.200 | 34.750 | ... | ... | -0.944451 |
| 0.038942 | ... | ... | 0.350 | -0.050 | 0.300 | 306000 | 37.925 | 2.200 | 35.725 | ... | ... | -0.946881 |
| 0.03596 | ... | ... | 0.325 | -0.050 | 0.275 | 307000 | 38.900 | 2.200 | 36.700 | ... | ... | -0.949262 |
| 0.032999 | ... | ... | 0.300 | -0.050 | 0.250 | 308000 | 39.875 | 2.200 | 37.675 | ... | ... | -0.951596 |
| 0.032468 | ... | ... | 0.275 | -0.025 | 0.250 | 309000 | 40.875 | 2.225 | 38.650 | ... | ... | -0.951773 |
| 0.029575 | ... | ... | 0.275 | -0.050 | 0.225 | 310000 | 41.850 | 2.200 | 39.650 | ... | ... | -0.954016 |
| 0.029118 | ... | ... | 0.250 | -0.025 | 0.225 | 311000 | 42.850 | 2.225 | 40.625 | ... | ... | -0.954133 |
| 0.026275 | ... | ... | 0.225 | -0.025 | 0.200 | 312000 | 43.825 | 2.225 | 41.600 | ... | ... | -0.956294 |
| 0.025884 | ... | ... | 0.225 | -0.025 | 0.200 | 313000 | 44.825 | 2.225 | 42.600 | ... | ... | -0.956359 |
| 0.023074 | ... | ... | 0.200 | -0.025 | 0.175 | 314000 | 45.800 | 2.225 | 43.575 | ... | ... | -0.958448 |
| 0.022743 | ... | ... | 0.200 | -0.025 | 0.175 | 315000 | 46.800 | 2.225 | 44.575 | ... | ... | -0.958466 |
| 0.019947 | ... | ... | 0.175 | -0.025 | 0.150 | 316000 | 47.800 | 2.225 | 45.575 | ... | ... | -0.958481 |
| 0.019672 | ... | ... | 0.175 | -0.025 | 0.150 | 317000 | 48.800 | 2.250 | 46.550 | ... | ... | -0.958494 |
| 0.019405 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 318000 | 49.775 | 2.225 | 47.550 | ... | ... | -0.960443 |
| 0.019148 | ... | ... | 0.150 | 0 | 0.150 | 319000 | 50.775 | 2.225 | 48.550 | ... | ... | -0.960417 |
| 0.016425 | ... | ... | 0.150 | -0.025 | 0.125 | 320000 | 51.775 | 2.250 | 49.525 | ... | ... | -0.960389 |
| 0.016213 | ... | ... | 0.150 | -0.025 | 0.125 | 321000 | 52.775 | 2.250 | 50.525 | ... | ... | -0.960361 |
| 0.016008 | ... | ... | 0.150 | -0.025 | 0.125 | 322000 | 53.775 | 2.250 | 51.525 | ... | ... | -0.960332 |
| 0.01581 | ... | ... | 0.125 | 0 | 0.125 | 323000 | 54.750 | 2.225 | 52.525 | ... | ... | -0.962131 |
| 0.013124 | ... | ... | 0.125 | -0.025 | 0.100 | 324000 | 55.750 | 2.225 | 53.525 | ... | ... | -0.962071 |
| 0.012965 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 325000 | 56.750 | 2.225 | 54.525 | ... | ... | -0.96201 |
| 0.012812 | ... | ... | 0.125 | -0.025 | 0.100 | 326000 | 57.750 | 2.250 | 55.500 | ... | ... | -0.96195 |
| 0.012663 | ... | ... | 0.125 | -0.025 | 0.100 | 327000 | 58.750 | 2.250 | 56.500 | ... | ... | -0.96189 |
| 0.012518 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 59.750 | 2.250 | 57.500 | ... | ... | -0.96183 |
| 0.012378 | ... | ... | 0.100 | 0 | 0.100 | 329000 | 60.750 | 2.250 | 58.500 | ... | ... | -0.96177 |
| 0.009746 | ... | ... | 0.100 | -0.025 | 0.075 | 330000 | 61.750 | 2.250 | 59.500 | ... | ... | -0.96171 |
| 0.009639 | ... | ... | 0.100 | -0.025 | 0.075 | 331000 | 62.750 | 2.250 | 60.500 | ... | ... | -0.96165 |
| 0.009535 | ... | ... | 0.100 | -0.025 | 0.075 | 332000 | 63.750 | 2.250 | 61.500 | ... | ... | -0.96159 |
| 0.009433 | ... | ... | 0.100 | -0.025 | 0.075 | 333000 | 64.750 | 2.250 | 62.500 | ... | ... | -0.96153 |
| 0.009335 | ... | ... | 0.100 | -0.025 | 0.075 | 334000 | 65.750 | 2.250 | 63.500 | ... | ... | -0.96147 |
| 0.009239 | ... | ... | 0.075 | 0 | 0.075 | 335000 | 66.750 | 2.250 | 64.500 | ... | ... | -0.96141 |
| 0.009146 | ... | ... | 0.075 | 0 | 0.075 | 336000 | 67.750 | 2.250 | 65.500 | ... | ... | -0.961351 |
| 0.009055 | ... | ... | 0.075 | 0 | 0.075 | 337000 | 68.750 | 2.250 | 66.500 | ... | ... | -0.961291 |
| 0.008966 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 69.750 | 2.250 | 67.500 | ... | ... | -0.961231 |
| 0.006401 | ... | ... | 0.075 | -0.025 | 0.050 | 339000 | 70.750 | 2.250 | 68.500 | ... | ... | -0.961172 |
| 0.006339 | ... | ... | 0.075 | -0.025 | 0.050 | 340000 | 71.750 | 2.250 | 69.500 | ... | ... | -0.961112 |
| 0.006279 | ... | ... | 0.075 | -0.025 | 0.050 | 341000 | 72.750 | 2.250 | 70.500 | ... | ... | -0.961053 |
| 0.00622 | ... | ... | 0.075 | -0.025 | 0.050 | 342000 | 73.750 | 2.250 | 71.500 | ... | ... | -0.960994 |
| 0.006162 | ... | ... | 0.075 | -0.025 | 0.050 | 343000 | 74.750 | 2.250 | 72.500 | ... | ... | -0.960934 |
| 0.006107 | ... | ... | 0.075 | -0.025 | 0.050 | 344000 | 75.750 | 2.250 | 73.500 | ... | ... | -0.960875 |
| 0.006052 | ... | ... | 0.050 | 0 | 0.050 | 345000 | 76.750 | 2.250 | 74.500 | ... | ... | -0.960816 |
| 0.005998 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 77.750 | 2.250 | 75.500 | ... | ... | -0.960757 |
| 0.005946 | ... | ... | 0.050 | 0 | 0.050 | 347000 | 78.750 | 2.250 | 76.500 | ... | ... | -0.960698 |
| 0.005895 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 79.750 | 2.250 | 77.500 | ... | ... | -0.960639 |
| 0.005796 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 81.750 | 2.250 | 79.500 | ... | ... | -0.960521 |
| 0.005701 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 83.750 | 2.250 | 81.500 | ... | ... | -0.960403 |
| 0.005611 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 85.750 | 2.250 | 83.500 | ... | ... | -0.960286 |
| 0.005524 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 87.750 | 2.250 | 85.500 | ... | ... | -0.960168 |
| 0.003065 | ... | ... | 0.050 | -0.025 | 0.025 | 358000 | 89.750 | 2.250 | 87.500 | ... | ... | -0.960051 |
| 0.003018 | ... | ... | 0.050 | -0.025 | 0.025 | 360000 | 91.750 | 2.250 | 89.500 | ... | ... | -0.959935 |
| 0.002973 | ... | ... | 0.050 | -0.025 | 0.025 | 362000 | 93.750 | 2.250 | 91.500 | ... | ... | -0.959818 |
| 0.002931 | ... | ... | 0.050 | -0.025 | 0.025 | 364000 | 95.750 | 2.250 | 93.500 | ... | ... | -0.959702 |
| 0.002889 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 97.750 | 2.250 | 95.500 | ... | ... | -0.959585 |
| 0.00285 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 99.750 | 2.250 | 97.500 | ... | ... | -0.959469 |
| 0.002811 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 101.750 | 2.250 | 99.500 | ... | ... | -0.959353 |
| 0.002774 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 103.750 | 2.250 | 101.500 | ... | ... | -0.959238 |
| 0.002739 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 105.750 | 2.250 | 103.500 | ... | ... | -0.959122 |
| 0.002705 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 107.750 | 2.250 | 105.500 | ... | ... | -0.959007 |
| 0.002671 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 109.750 | 2.250 | 107.500 | ... | ... | -0.958892 |
| 0.002639 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 111.750 | 2.250 | 109.500 | ... | ... | -0.958777 |
| 0.002607 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 113.750 | 2.250 | 111.500 | ... | ... | -0.958663 |
| 0.002577 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 115.750 | 2.250 | 113.500 | ... | ... | -0.958548 |
| 0.002547 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 117.750 | 2.250 | 115.500 | ... | ... | -0.958434 |
| 0.002519 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 119.750 | 2.250 | 117.500 | ... | ... | -0.95832 |
| 0.002492 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 121.750 | 2.250 | 119.500 | ... | ... | -0.958206 |
| 0.002465 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 123.750 | 2.250 | 121.500 | ... | ... | -0.958092 |
| 0.002439 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 125.750 | 2.250 | 123.500 | ... | ... | -0.957978 |
| 0.002414 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 127.750 | 2.250 | 125.500 | ... | ... | -0.957865 |
| 0.00239 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 129.750 | 2.250 | 127.500 | ... | ... | -0.957752 |
| 0.002366 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 131.750 | 2.250 | 129.500 | ... | ... | -0.957639 |
| 0.002342 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 133.750 | 2.250 | 131.500 | ... | ... | -0.957526 |
| 0.00232 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 135.750 | 2.250 | 133.500 | ... | ... | -0.957413 |
| 0.002298 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 137.750 | 2.250 | 135.500 | ... | ... | -0.957301 |
| 0.002276 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 139.750 | 2.250 | 137.500 | ... | ... | -0.957188 |
| 0.002256 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 141.750 | 2.250 | 139.500 | ... | ... | -0.957076 |
| 0.002235 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 143.750 | 2.250 | 141.500 | ... | ... | -0.956964 |
| 0.002215 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 145.750 | 2.250 | 143.500 | ... | ... | -0.956853 |
| 0.001257 | ... | ... | 0.025 | -0.012 | 0.013 | 416000 | 147.750 | 2.250 | 145.500 | ... | ... | -0.956741 |
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.