Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951382 | ... | ... | 176.650 | 2.625 | 179.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| 0.951043 | ... | ... | 174.650 | 2.625 | 177.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| 0.950707 | ... | ... | 172.650 | 2.625 | 175.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| 0.950372 | ... | ... | 170.650 | 2.625 | 173.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000551 |
| 0.950039 | ... | ... | 168.650 | 2.625 | 171.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000561 |
| 0.949709 | ... | ... | 166.650 | 2.625 | 169.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000571 |
| 0.94938 | ... | ... | 164.650 | 2.625 | 167.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000581 |
| 0.949053 | ... | ... | 162.650 | 2.625 | 165.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000591 |
| 0.948728 | ... | ... | 160.650 | 2.625 | 163.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000602 |
| 0.948405 | ... | ... | 158.650 | 2.625 | 161.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000612 |
| 0.948084 | ... | ... | 156.650 | 2.625 | 159.275 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000623 |
| 0.947764 | ... | ... | 154.650 | 2.625 | 157.275 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.001102 |
| 0.947446 | ... | ... | 152.650 | 2.625 | 155.275 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001122 |
| 0.94713 | ... | ... | 150.650 | 2.625 | 153.275 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001142 |
| 0.946815 | ... | ... | 148.650 | 2.625 | 151.275 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.001162 |
| 0.946502 | ... | ... | 146.650 | 2.625 | 149.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.001183 |
| 0.94619 | ... | ... | 144.650 | 2.625 | 147.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.001205 |
| 0.94588 | ... | ... | 142.650 | 2.625 | 145.275 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001226 |
| 0.945571 | ... | ... | 140.650 | 2.625 | 143.275 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001249 |
| 0.945264 | ... | ... | 138.650 | 2.625 | 141.275 | 160000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001272 |
| 0.944958 | ... | ... | 136.650 | 2.625 | 139.275 | 162000 | 0.050 | 0 | 0.050 | ... | ... | -0.002301 |
| 0.944654 | ... | ... | 134.650 | 2.625 | 137.275 | 164000 | 0.050 | 0 | 0.050 | ... | ... | -0.002343 |
| 0.944351 | ... | ... | 132.650 | 2.625 | 135.275 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.002386 |
| 0.94405 | ... | ... | 130.650 | 2.625 | 133.275 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.002431 |
| 0.943749 | ... | ... | 128.650 | 2.625 | 131.275 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.002477 |
| 0.94345 | ... | ... | 126.650 | 2.625 | 129.275 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.002523 |
| 0.943153 | ... | ... | 124.650 | 2.625 | 127.275 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.002571 |
| 0.942856 | ... | ... | 122.650 | 2.625 | 125.275 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00262 |
| 0.942561 | ... | ... | 120.650 | 2.625 | 123.275 | 178000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002671 |
| 0.942267 | ... | ... | 118.650 | 2.625 | 121.275 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003786 |
| 0.941974 | ... | ... | 116.650 | 2.625 | 119.275 | 182000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003859 |
| 0.941682 | ... | ... | 114.650 | 2.625 | 117.275 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003935 |
| 0.941392 | ... | ... | 112.650 | 2.625 | 115.275 | 186000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005054 |
| 0.941102 | ... | ... | 110.650 | 2.625 | 113.275 | 188000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005155 |
| 0.940814 | ... | ... | 108.650 | 2.625 | 111.275 | 190000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005259 |
| 0.940527 | ... | ... | 106.650 | 2.625 | 109.275 | 192000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005365 |
| 0.940241 | ... | ... | 104.650 | 2.625 | 107.275 | 194000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005475 |
| 0.939956 | ... | ... | 102.650 | 2.625 | 105.275 | 196000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005589 |
| 0.939672 | ... | ... | 100.650 | 2.625 | 103.275 | 198000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005706 |
| 0.939389 | ... | ... | 98.650 | 2.625 | 101.275 | 200000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006952 |
| 0.939107 | ... | ... | 96.650 | 2.625 | 99.275 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.0071 |
| 0.938826 | ... | ... | 94.650 | 2.625 | 97.275 | 204000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.007254 |
| 0.938546 | ... | ... | 92.650 | 2.625 | 95.275 | 206000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.008548 |
| 0.938267 | ... | ... | 90.650 | 2.625 | 93.275 | 208000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.008737 |
| 0.937989 | ... | ... | 88.650 | 2.625 | 91.275 | 210000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.010066 |
| 0.937712 | ... | ... | 86.650 | 2.625 | 89.275 | 212000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.010294 |
| 0.937435 | ... | ... | 84.650 | 2.625 | 87.275 | 214000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.011667 |
| 0.93716 | ... | ... | 82.650 | 2.625 | 85.275 | 216000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.013058 |
| 0.936886 | ... | ... | 80.650 | 2.625 | 83.275 | 218000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.013365 |
| 0.936612 | ... | ... | 78.650 | 2.625 | 81.275 | 220000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.014817 |
| 0.936476 | ... | ... | 77.650 | 2.625 | 80.275 | 221000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.016106 |
| 0.93634 | ... | ... | 76.650 | 2.625 | 79.275 | 222000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.0163 |
| 0.936204 | ... | ... | 75.650 | 2.625 | 78.275 | 223000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.017603 |
| 0.936068 | ... | ... | 74.650 | 2.625 | 77.275 | 224000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.017818 |
| 0.935932 | ... | ... | 73.675 | 2.600 | 76.275 | 225000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.019138 |
| 0.935797 | ... | ... | 72.675 | 2.600 | 75.275 | 226000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.019375 |
| 0.935662 | ... | ... | 71.675 | 2.600 | 74.275 | 227000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.020716 |
| 0.935527 | ... | ... | 70.700 | 2.575 | 73.275 | 228000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.020977 |
| 0.934699 | ... | ... | 69.700 | 2.600 | 72.300 | 229000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.022341 |
| 0.934553 | ... | ... | 68.725 | 2.575 | 71.300 | 230000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.023713 |
| 0.934406 | ... | ... | 67.725 | 2.575 | 70.300 | 231000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.025093 |
| 0.933537 | ... | ... | 66.750 | 2.575 | 69.325 | 232000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.025419 |
| 0.933377 | ... | ... | 65.775 | 2.550 | 68.325 | 233000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.02683 |
| 0.932477 | ... | ... | 64.775 | 2.575 | 67.350 | 234000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.028255 |
| 0.931557 | ... | ... | 63.800 | 2.575 | 66.375 | 235000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.029693 |
| 0.931369 | ... | ... | 62.825 | 2.550 | 65.375 | 236000 | 0.525 | -0.100 | 0.625 | ... | ... | -0.031147 |
| 0.930414 | ... | ... | 61.850 | 2.550 | 64.400 | 237000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.032617 |
| 0.929438 | ... | ... | 60.875 | 2.550 | 63.425 | 238000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.034106 |
| 0.92844 | ... | ... | 59.925 | 2.525 | 62.450 | 239000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.035615 |
| 0.927419 | ... | ... | 58.950 | 2.525 | 61.475 | 240000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.037145 |
| 0.926374 | ... | ... | 57.975 | 2.525 | 60.500 | 241000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.038697 |
| 0.925304 | ... | ... | 57.025 | 2.500 | 59.525 | 242000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.041286 |
| 0.924209 | ... | ... | 56.050 | 2.500 | 58.550 | 243000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.042885 |
| 0.922286 | ... | ... | 55.100 | 2.500 | 57.600 | 244000 | 0.750 | -0.150 | 0.900 | ... | ... | -0.044512 |
| 0.921129 | ... | ... | 54.150 | 2.475 | 56.625 | 245000 | 0.800 | -0.150 | 0.950 | ... | ... | -0.047161 |
| 0.919944 | ... | ... | 53.200 | 2.450 | 55.650 | 246000 | 0.825 | -0.175 | 1 | ... | ... | -0.048845 |
| 0.917915 | ... | ... | 52.250 | 2.450 | 54.700 | 247000 | 0.875 | -0.175 | 1.050 | ... | ... | -0.051541 |
| 0.915847 | ... | ... | 51.300 | 2.450 | 53.750 | 248000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.054259 |
| 0.913741 | ... | ... | 50.350 | 2.450 | 52.800 | 249000 | 0.975 | -0.175 | 1.150 | ... | ... | -0.057003 |
| 0.912403 | ... | ... | 49.400 | 2.425 | 51.825 | 250000 | 1 | -0.200 | 1.200 | ... | ... | -0.058828 |
| 0.910211 | ... | ... | 48.450 | 2.425 | 50.875 | 251000 | 1.050 | -0.200 | 1.250 | ... | ... | -0.061642 |
| 0.907162 | ... | ... | 47.525 | 2.425 | 49.950 | 252000 | 1.100 | -0.225 | 1.325 | ... | ... | -0.06449 |
| 0.904877 | ... | ... | 46.600 | 2.400 | 49 | 253000 | 1.175 | -0.200 | 1.375 | ... | ... | -0.068296 |
| 0.90254 | ... | ... | 45.650 | 2.400 | 48.050 | 254000 | 1.225 | -0.225 | 1.450 | ... | ... | -0.071216 |
| 0.899347 | ... | ... | 44.725 | 2.400 | 47.125 | 255000 | 1.275 | -0.250 | 1.525 | ... | ... | -0.074181 |
| 0.896902 | ... | ... | 43.800 | 2.375 | 46.175 | 256000 | 1.350 | -0.250 | 1.600 | ... | ... | -0.078085 |
| 0.8936 | ... | ... | 42.900 | 2.350 | 45.250 | 257000 | 1.400 | -0.275 | 1.675 | ... | ... | -0.081146 |
| 0.890242 | ... | ... | 41.975 | 2.350 | 44.325 | 258000 | 1.475 | -0.275 | 1.750 | ... | ... | -0.085134 |
| 0.886823 | ... | ... | 41.075 | 2.325 | 43.400 | 259000 | 1.550 | -0.275 | 1.825 | ... | ... | -0.089165 |
| 0.883339 | ... | ... | 40.150 | 2.325 | 42.475 | 260000 | 1.625 | -0.300 | 1.925 | 1.875 | 1.875 | -0.093245 |
| 0.879017 | ... | ... | 39.250 | 2.325 | 41.575 | 261000 | 1.700 | -0.300 | 2 | ... | ... | -0.097379 |
| 0.875397 | ... | ... | 38.350 | 2.300 | 40.650 | 262000 | 1.775 | -0.325 | 2.100 | ... | ... | -0.101572 |
| 0.870944 | ... | ... | 37.475 | 2.275 | 39.750 | 263000 | 1.875 | -0.325 | 2.200 | ... | ... | -0.106639 |
| 0.866421 | ... | ... | 36.575 | 2.275 | 38.850 | 264000 | 1.975 | -0.325 | 2.300 | ... | ... | -0.111753 |
| 0.861824 | ... | ... | 35.700 | 2.250 | 37.950 | 265000 | 2.050 | -0.375 | 2.425 | ... | ... | -0.116142 |
| 0.857146 | ... | ... | 34.825 | 2.225 | 37.050 | 266000 | 2.150 | -0.375 | 2.525 | ... | ... | -0.121387 |
| 0.851667 | ... | ... | 33.950 | 2.225 | 36.175 | 267000 | 2.275 | -0.375 | 2.650 | ... | ... | -0.127452 |
| 0.846816 | ... | ... | 33.075 | 2.200 | 35.275 | 268000 | 2.375 | -0.400 | 2.775 | ... | ... | -0.13283 |
| 0.84117 | ... | ... | 32.225 | 2.175 | 34.400 | 269000 | 2.500 | -0.425 | 2.925 | ... | ... | -0.139016 |
| 0.834759 | ... | ... | 31.375 | 2.175 | 33.550 | 270000 | 2.625 | -0.425 | 3.050 | 2.600 | 2.600 | -0.145268 |
| 0.828939 | ... | ... | 30.525 | 2.150 | 32.675 | 271000 | 2.750 | -0.450 | 3.200 | ... | ... | -0.151598 |
| 0.822362 | ... | ... | 29.700 | 2.125 | 31.825 | 272000 | 2.875 | -0.475 | 3.350 | 3.300 | 3.300 | -0.158015 |
| 0.815696 | ... | ... | 28.850 | 2.125 | 30.975 | 273000 | 3.025 | -0.500 | 3.525 | ... | ... | -0.165186 |
| 0.808929 | 28.400 | 28.400 | 28.025 | 2.100 | 30.125 | 274000 | 3.175 | -0.500 | 3.675 | 3.275 | 3.275 | -0.172432 |
| 0.801448 | ... | ... | 27.225 | 2.075 | 29.300 | 275000 | 3.325 | -0.525 | 3.850 | ... | ... | -0.179769 |
| 0.794459 | ... | ... | 26.400 | 2.050 | 28.450 | 276000 | 3.475 | -0.550 | 4.025 | 4 | 3.950 | -0.187208 |
| 0.786195 | ... | ... | 25.600 | 2.050 | 27.650 | 277000 | 3.650 | -0.575 | 4.225 | ... | ... | -0.195345 |
| 0.778397 | ... | ... | 24.825 | 2 | 26.825 | 278000 | 3.825 | -0.600 | 4.425 | ... | ... | -0.203576 |
| 0.769934 | ... | ... | 24.025 | 2 | 26.025 | 279000 | 4 | -0.625 | 4.625 | ... | ... | -0.211916 |
| 0.761358 | ... | ... | 23.250 | 1.975 | 25.225 | 280000 | 4.200 | -0.650 | 4.850 | ... | ... | -0.220905 |
| 0.752652 | ... | ... | 22.500 | 1.925 | 24.425 | 281000 | 4.400 | -0.675 | 5.075 | ... | ... | -0.229996 |
| 0.743327 | ... | ... | 21.750 | 1.900 | 23.650 | 282000 | 4.600 | -0.700 | 5.300 | ... | ... | -0.239208 |
| 0.733878 | ... | ... | 21 | 1.875 | 22.875 | 283000 | 4.825 | -0.725 | 5.550 | ... | ... | -0.249017 |
| 0.723854 | 21.250 | 21.250 | 20.250 | 1.875 | 22.125 | 284000 | 5.050 | -0.750 | 5.800 | 5.500 | 5.500 | -0.258942 |
| 0.713709 | ... | ... | 19.525 | 1.850 | 21.375 | 285000 | 5.300 | -0.750 | 6.050 | ... | ... | -0.269417 |
| 0.703422 | ... | ... | 18.825 | 1.800 | 20.625 | 286000 | 5.550 | -0.775 | 6.325 | 6.100 | 6.100 | -0.280003 |
| 0.692609 | ... | ... | 18.125 | 1.775 | 19.900 | 287000 | 5.800 | -0.800 | 6.600 | ... | ... | -0.290725 |
| 0.681655 | ... | ... | 17.425 | 1.750 | 19.175 | 288000 | 6.050 | -0.850 | 6.900 | ... | ... | -0.301604 |
| 0.670535 | ... | ... | 16.750 | 1.700 | 18.450 | 289000 | 6.350 | -0.875 | 7.225 | ... | ... | -0.313301 |
| 0.658934 | ... | ... | 16.075 | 1.675 | 17.750 | 290000 | 6.625 | -0.900 | 7.525 | ... | ... | -0.324816 |
| 0.646902 | ... | ... | 15.425 | 1.650 | 17.075 | 291000 | 6.925 | -0.950 | 7.875 | ... | ... | -0.336784 |
| 0.634724 | ... | ... | 14.775 | 1.625 | 16.400 | 292000 | 7.225 | -1 | 8.225 | 7.900 | 7.900 | -0.348915 |
| 0.622373 | ... | ... | 14.150 | 1.575 | 15.725 | 293000 | 7.550 | -1.025 | 8.575 | ... | ... | -0.361451 |
| 0.609636 | ... | ... | 13.525 | 1.550 | 15.075 | 294000 | 7.900 | -1.050 | 8.950 | 9 | 9 | -0.37434 |
| 0.596565 | ... | ... | 12.925 | 1.525 | 14.450 | 295000 | 8.250 | -1.075 | 9.325 | ... | ... | -0.387374 |
| 0.583337 | ... | ... | 12.350 | 1.475 | 13.825 | 296000 | 8.600 | -1.125 | 9.725 | 9.100 | 8.500 | -0.400585 |
| 0.56992 | ... | ... | 11.775 | 1.425 | 13.200 | 297000 | 8.975 | -1.175 | 10.150 | ... | ... | -0.414103 |
| 0.556213 | ... | ... | 11.225 | 1.375 | 12.600 | 298000 | 9.375 | -1.200 | 10.575 | 10.300 | 10.300 | -0.427873 |
| 0.542271 | ... | ... | 10.675 | 1.350 | 12.025 | 299000 | 9.775 | -1.250 | 11.025 | 11 | 11 | -0.441806 |
| 0.528152 | 10.575 | 10.575 | 10.150 | 1.300 | 11.450 | 300000 | 10.200 | -1.275 | 11.475 | 11.200 | 10.300 | -0.455939 |
| 0.513849 | ... | ... | 9.625 | 1.275 | 10.900 | 301000 | 10.625 | -1.325 | 11.950 | ... | ... | -0.470247 |
| 0.499356 | ... | ... | 9.150 | 1.200 | 10.350 | 302000 | 11.075 | -1.375 | 12.450 | ... | ... | -0.484705 |
| 0.484729 | ... | ... | 8.650 | 1.175 | 9.825 | 303000 | 11.525 | -1.425 | 12.950 | ... | ... | -0.499352 |
| 0.47003 | 8 | 8 | 8.200 | 1.125 | 9.325 | 304000 | 12 | -1.475 | 13.475 | ... | ... | -0.514097 |
| 0.45515 | ... | ... | 7.750 | 1.075 | 8.825 | 305000 | 12.500 | -1.525 | 14.025 | ... | ... | -0.528878 |
| 0.440253 | ... | ... | 7.325 | 1.025 | 8.350 | 306000 | 13.025 | -1.550 | 14.575 | ... | ... | -0.54363 |
| 0.425401 | ... | ... | 6.900 | 1 | 7.900 | 307000 | 13.550 | -1.600 | 15.150 | ... | ... | -0.558533 |
| 0.410381 | ... | ... | 6.500 | 0.950 | 7.450 | 308000 | 14.075 | -1.675 | 15.750 | ... | ... | -0.573631 |
| 0.395465 | ... | ... | 6.125 | 0.900 | 7.025 | 309000 | 14.650 | -1.700 | 16.350 | ... | ... | -0.588333 |
| 0.380363 | 6 | 6 | 5.750 | 0.850 | 6.600 | 310000 | 15.225 | -1.750 | 16.975 | ... | ... | -0.60317 |
| 0.365826 | ... | ... | 5.425 | 0.800 | 6.225 | 311000 | 15.825 | -1.775 | 17.600 | ... | ... | -0.617791 |
| 0.351167 | ... | ... | 5.075 | 0.775 | 5.850 | 312000 | 16.425 | -1.850 | 18.275 | ... | ... | -0.632563 |
| 0.336337 | 5.600 | 5.600 | 4.775 | 0.700 | 5.475 | 313000 | 17.050 | -1.900 | 18.950 | ... | ... | -0.647052 |
| 0.322335 | ... | ... | 4.475 | 0.675 | 5.150 | 314000 | 17.700 | -1.925 | 19.625 | ... | ... | -0.661186 |
| 0.308232 | ... | ... | 4.175 | 0.650 | 4.825 | 315000 | 18.375 | -1.950 | 20.325 | ... | ... | -0.674888 |
| 0.293984 | 3.900 | 3.900 | 3.925 | 0.575 | 4.500 | 316000 | 19.050 | -2 | 21.050 | ... | ... | -0.688679 |
| 0.280839 | ... | ... | 3.675 | 0.550 | 4.225 | 317000 | 19.750 | -2.050 | 21.800 | ... | ... | -0.701963 |
| 0.267628 | ... | ... | 3.425 | 0.525 | 3.950 | 318000 | 20.450 | -2.100 | 22.550 | ... | ... | -0.715338 |
| 0.254308 | ... | ... | 3.200 | 0.475 | 3.675 | 319000 | 21.200 | -2.100 | 23.300 | ... | ... | -0.727406 |
| 0.242381 | 3 | 3 | 3 | 0.450 | 3.450 | 320000 | 21.950 | -2.150 | 24.100 | ... | ... | -0.739485 |
| 0.229617 | ... | ... | 2.800 | 0.400 | 3.200 | 321000 | 22.700 | -2.175 | 24.875 | ... | ... | -0.75161 |
| 0.218419 | ... | ... | 2.600 | 0.400 | 3 | 322000 | 23.475 | -2.200 | 25.675 | ... | ... | -0.762978 |
| 0.207208 | ... | ... | 2.425 | 0.375 | 2.800 | 323000 | 24.275 | -2.225 | 26.500 | ... | ... | -0.773509 |
| 0.195946 | ... | ... | 2.275 | 0.325 | 2.600 | 324000 | 25.075 | -2.250 | 27.325 | ... | ... | -0.78403 |
| 0.185578 | ... | ... | 2.125 | 0.300 | 2.425 | 325000 | 25.875 | -2.300 | 28.175 | ... | ... | -0.794572 |
| 0.176191 | ... | ... | 1.975 | 0.300 | 2.275 | 326000 | 26.725 | -2.300 | 29.025 | ... | ... | -0.803195 |
| 0.166824 | ... | ... | 1.850 | 0.275 | 2.125 | 327000 | 27.550 | -2.325 | 29.875 | ... | ... | -0.812762 |
| 0.157447 | ... | ... | 1.725 | 0.250 | 1.975 | 328000 | 28.400 | -2.350 | 30.750 | ... | ... | -0.821304 |
| 0.149159 | ... | ... | 1.600 | 0.250 | 1.850 | 329000 | 29.275 | -2.350 | 31.625 | ... | ... | -0.828744 |
| 0.140889 | ... | ... | 1.500 | 0.225 | 1.725 | 330000 | 30.125 | -2.400 | 32.525 | ... | ... | -0.83722 |
| 0.132616 | ... | ... | 1.400 | 0.200 | 1.600 | 331000 | 31.025 | -2.400 | 33.425 | ... | ... | -0.84344 |
| 0.125548 | ... | ... | 1.300 | 0.200 | 1.500 | 332000 | 31.900 | -2.425 | 34.325 | ... | ... | -0.850726 |
| 0.118506 | ... | ... | 1.225 | 0.175 | 1.400 | 333000 | 32.800 | -2.425 | 35.225 | ... | ... | -0.85681 |
| 0.111473 | ... | ... | 1.150 | 0.150 | 1.300 | 334000 | 33.700 | -2.450 | 36.150 | ... | ... | -0.862833 |
| 0.105763 | ... | ... | 1.075 | 0.150 | 1.225 | 335000 | 34.600 | -2.475 | 37.075 | ... | ... | -0.868807 |
| 0.098732 | ... | ... | 1 | 0.125 | 1.125 | 336000 | 35.525 | -2.475 | 38 | ... | ... | -0.873496 |
| 0.093062 | ... | ... | 0.925 | 0.125 | 1.050 | 337000 | 36.450 | -2.475 | 38.925 | ... | ... | -0.878114 |
| 0.088831 | ... | ... | 0.875 | 0.125 | 1 | 338000 | 37.375 | -2.500 | 39.875 | ... | ... | -0.882671 |
| 0.083211 | ... | ... | 0.825 | 0.100 | 0.925 | 339000 | 38.300 | -2.500 | 40.800 | ... | ... | -0.887174 |
| 0.079064 | ... | ... | 0.775 | 0.100 | 0.875 | 340000 | 39.250 | -2.500 | 41.750 | ... | ... | -0.890324 |
| 0.07345 | ... | ... | 0.725 | 0.075 | 0.800 | 341000 | 40.175 | -2.525 | 42.700 | ... | ... | -0.894721 |
| 0.069348 | ... | ... | 0.675 | 0.075 | 0.750 | 342000 | 41.125 | -2.550 | 43.675 | ... | ... | -0.897751 |
| 0.065269 | ... | ... | 0.625 | 0.075 | 0.700 | 343000 | 42.075 | -2.550 | 44.625 | ... | ... | -0.900726 |
| 0.061203 | ... | ... | 0.600 | 0.050 | 0.650 | 344000 | 43.025 | -2.550 | 45.575 | ... | ... | -0.903649 |
| 0.058763 | ... | ... | 0.550 | 0.075 | 0.625 | 345000 | 44 | -2.550 | 46.550 | ... | ... | -0.905186 |
| 0.054733 | ... | ... | 0.525 | 0.050 | 0.575 | 346000 | 44.950 | -2.575 | 47.525 | ... | ... | -0.908009 |
| 0.050692 | ... | ... | 0.475 | 0.050 | 0.525 | 347000 | 45.925 | -2.575 | 48.500 | ... | ... | -0.909452 |
| 0.048341 | ... | ... | 0.450 | 0.050 | 0.500 | 348000 | 46.900 | -2.575 | 49.475 | ... | ... | -0.910855 |
| 0.046018 | ... | ... | 0.425 | 0.050 | 0.475 | 349000 | 47.850 | -2.600 | 50.450 | ... | ... | -0.913544 |
| 0.043721 | ... | ... | 0.400 | 0.050 | 0.450 | 350000 | 48.825 | -2.600 | 51.425 | ... | ... | -0.914867 |
| 0.041445 | ... | ... | 0.375 | 0.050 | 0.425 | 351000 | 49.825 | -2.575 | 52.400 | ... | ... | -0.914846 |
| 0.039188 | 0.375 | 0.375 | 0.350 | 0.050 | 0.400 | 352000 | 50.800 | -2.600 | 53.400 | ... | ... | -0.91611 |
| 0.036946 | ... | ... | 0.350 | 0.025 | 0.375 | 353000 | 51.775 | -2.600 | 54.375 | ... | ... | -0.917342 |
| 0.034716 | ... | ... | 0.325 | 0.025 | 0.350 | 354000 | 52.775 | -2.600 | 55.375 | ... | ... | -0.917269 |
| 0.032493 | ... | ... | 0.300 | 0.025 | 0.325 | 355000 | 53.750 | -2.625 | 56.375 | ... | ... | -0.91845 |
| 0.030275 | ... | ... | 0.275 | 0.025 | 0.300 | 356000 | 54.750 | -2.600 | 57.350 | ... | ... | -0.918354 |
| 0.029924 | ... | ... | 0.275 | 0.025 | 0.300 | 357000 | 55.725 | -2.625 | 58.350 | ... | ... | -0.919488 |
| 0.027735 | ... | ... | 0.250 | 0.025 | 0.275 | 358000 | 56.725 | -2.625 | 59.350 | ... | ... | -0.919372 |
| 0.025538 | ... | ... | 0.250 | 0 | 0.250 | 359000 | 57.725 | -2.625 | 60.350 | ... | ... | -0.919256 |
| 0.025254 | ... | ... | 0.225 | 0.025 | 0.250 | 360000 | 58.725 | -2.625 | 61.350 | ... | ... | -0.91914 |
| 0.023073 | ... | ... | 0.225 | 0 | 0.225 | 361000 | 59.725 | -2.625 | 62.350 | ... | ... | -0.919025 |
| 0.022824 | ... | ... | 0.200 | 0.025 | 0.225 | 362000 | 60.725 | -2.625 | 63.350 | ... | ... | -0.918909 |
| 0.02065 | ... | ... | 0.200 | 0 | 0.200 | 363000 | 61.725 | -2.625 | 64.350 | ... | ... | -0.918794 |
| 0.020432 | ... | ... | 0.200 | 0 | 0.200 | 364000 | 62.725 | -2.625 | 65.350 | ... | ... | -0.918678 |
| 0.02022 | ... | ... | 0.175 | 0.025 | 0.200 | 365000 | 63.725 | -2.625 | 66.350 | ... | ... | -0.918563 |
| 0.018068 | ... | ... | 0.175 | 0 | 0.175 | 366000 | 64.725 | -2.625 | 67.350 | ... | ... | -0.918448 |
| 0.017885 | ... | ... | 0.175 | 0 | 0.175 | 367000 | 65.725 | -2.625 | 68.350 | ... | ... | -0.918333 |
| 0.017707 | ... | ... | 0.150 | 0.025 | 0.175 | 368000 | 66.725 | -2.625 | 69.350 | ... | ... | -0.918218 |
| 0.015563 | ... | ... | 0.150 | 0 | 0.150 | 369000 | 67.725 | -2.625 | 70.350 | ... | ... | -0.918103 |
| 0.015411 | ... | ... | 0.150 | 0 | 0.150 | 370000 | 68.725 | -2.625 | 71.350 | ... | ... | -0.917989 |
| 0.015264 | ... | ... | 0.150 | 0 | 0.150 | 371000 | 69.725 | -2.625 | 72.350 | ... | ... | -0.917874 |
| 0.01512 | ... | ... | 0.125 | 0.025 | 0.150 | 372000 | 70.725 | -2.625 | 73.350 | ... | ... | -0.91776 |
| 0.012989 | ... | ... | 0.125 | 0 | 0.125 | 373000 | 71.725 | -2.625 | 74.350 | ... | ... | -0.917645 |
| 0.012869 | ... | ... | 0.125 | 0 | 0.125 | 374000 | 72.725 | -2.625 | 75.350 | ... | ... | -0.917531 |
| 0.012637 | ... | ... | 0.100 | 0.025 | 0.125 | 376000 | 74.725 | -2.625 | 77.350 | ... | ... | -0.917303 |
| 0.012415 | ... | ... | 0.100 | 0.025 | 0.125 | 378000 | 76.725 | -2.625 | 79.350 | ... | ... | -0.917075 |
| 0.010227 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 78.725 | -2.625 | 81.350 | ... | ... | -0.916848 |
| 0.010056 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 80.725 | -2.625 | 83.350 | ... | ... | -0.916621 |
| 0.009891 | ... | ... | 0.075 | 0.025 | 0.100 | 384000 | 82.725 | -2.625 | 85.350 | ... | ... | -0.916394 |
| 0.007728 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 84.725 | -2.625 | 87.350 | ... | ... | -0.916168 |
| 0.007606 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 86.725 | -2.625 | 89.350 | ... | ... | -0.915942 |
| 0.00749 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 88.725 | -2.625 | 91.350 | ... | ... | -0.915716 |
| 0.007378 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 90.725 | -2.625 | 93.350 | ... | ... | -0.915491 |
| 0.007271 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 92.725 | -2.625 | 95.350 | ... | ... | -0.915266 |
| 0.007167 | ... | ... | 0.050 | 0.025 | 0.075 | 396000 | 94.725 | -2.625 | 97.350 | ... | ... | -0.915042 |
| 0.005077 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 96.725 | -2.625 | 99.350 | ... | ... | -0.914818 |
| 0.005006 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 98.725 | -2.625 | 101.350 | ... | ... | -0.914594 |
| 0.004939 | ... | ... | 0.050 | 0 | 0.050 | 402000 | 100.725 | -2.625 | 103.350 | ... | ... | -0.91437 |
| 0.004874 | ... | ... | 0.050 | 0 | 0.050 | 404000 | 102.725 | -2.625 | 105.350 | ... | ... | -0.914147 |
| 0.004811 | ... | ... | 0.050 | 0 | 0.050 | 406000 | 104.725 | -2.625 | 107.350 | ... | ... | -0.913925 |
| 0.00475 | ... | ... | 0.050 | 0 | 0.050 | 408000 | 106.725 | -2.625 | 109.350 | ... | ... | -0.913702 |
| 0.004691 | ... | ... | 0.050 | 0 | 0.050 | 410000 | 108.725 | -2.625 | 111.350 | ... | ... | -0.91348 |
| 0.004633 | ... | ... | 0.050 | 0 | 0.050 | 412000 | 110.725 | -2.625 | 113.350 | ... | ... | -0.913259 |
| 0.004578 | ... | ... | 0.050 | 0 | 0.050 | 414000 | 112.725 | -2.625 | 115.350 | ... | ... | -0.913037 |
| 0.004525 | ... | ... | 0.050 | 0 | 0.050 | 416000 | 114.725 | -2.625 | 117.350 | ... | ... | -0.912816 |
| 0.004473 | ... | ... | 0.025 | 0.025 | 0.050 | 418000 | 116.725 | -2.625 | 119.350 | ... | ... | -0.912596 |
| 0.00248 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 118.725 | -2.625 | 121.350 | ... | ... | -0.912375 |
| 0.002452 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 120.725 | -2.625 | 123.350 | ... | ... | -0.912155 |
| 0.002425 | ... | ... | 0.025 | 0 | 0.025 | 424000 | 122.725 | -2.625 | 125.350 | ... | ... | -0.911936 |
| 0.002399 | ... | ... | 0.025 | 0 | 0.025 | 426000 | 124.725 | -2.625 | 127.350 | ... | ... | -0.911716 |
| 0.002374 | ... | ... | 0.025 | 0 | 0.025 | 428000 | 126.725 | -2.625 | 129.350 | ... | ... | -0.911497 |
| 0.002349 | ... | ... | 0.025 | 0 | 0.025 | 430000 | 128.725 | -2.625 | 131.350 | ... | ... | -0.911279 |
| 0.002325 | ... | ... | 0.025 | 0 | 0.025 | 432000 | 130.725 | -2.625 | 133.350 | ... | ... | -0.91106 |
| 0.002301 | ... | ... | 0.025 | 0 | 0.025 | 434000 | 132.725 | -2.625 | 135.350 | ... | ... | -0.910842 |
| 0.002278 | ... | ... | 0.025 | 0 | 0.025 | 436000 | 134.725 | -2.625 | 137.350 | ... | ... | -0.910625 |
| 0.002256 | ... | ... | 0.025 | 0 | 0.025 | 438000 | 136.725 | -2.625 | 139.350 | ... | ... | -0.910407 |
| 0.002234 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 138.725 | -2.625 | 141.350 | ... | ... | -0.91019 |
| 0.002213 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 140.725 | -2.625 | 143.350 | ... | ... | -0.909973 |
| 0.002192 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 142.725 | -2.625 | 145.350 | ... | ... | -0.909757 |
| 0.002172 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 144.725 | -2.625 | 147.350 | ... | ... | -0.909541 |
| 0.002153 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 146.725 | -2.625 | 149.350 | ... | ... | -0.909325 |
| 0.002134 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 148.725 | -2.625 | 151.350 | ... | ... | -0.909109 |
| 0.002115 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 150.725 | -2.625 | 153.350 | ... | ... | -0.908894 |
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.