Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971554 | ... | ... | 232.025 | 3.575 | 235.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| 0.97137 | ... | ... | 230.025 | 3.575 | 233.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000393 |
| 0.971187 | ... | ... | 228.025 | 3.575 | 231.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
| 0.971005 | ... | ... | 226.025 | 3.575 | 229.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000405 |
| 0.970824 | ... | ... | 224.025 | 3.575 | 227.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| 0.970644 | ... | ... | 222.025 | 3.575 | 225.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
| 0.970466 | ... | ... | 220.025 | 3.575 | 223.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| 0.970288 | ... | ... | 218.025 | 3.575 | 221.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| 0.970111 | ... | ... | 216.025 | 3.575 | 219.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| 0.969935 | ... | ... | 214.025 | 3.575 | 217.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| 0.96976 | ... | ... | 212.025 | 3.575 | 215.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000448 |
| 0.969586 | ... | ... | 210.025 | 3.575 | 213.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000455 |
| 0.969413 | ... | ... | 208.025 | 3.575 | 211.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| 0.969241 | ... | ... | 206.025 | 3.575 | 209.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000468 |
| 0.96907 | ... | ... | 204.025 | 3.575 | 207.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
| 0.9689 | ... | ... | 202.025 | 3.575 | 205.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| 0.96873 | ... | ... | 200.025 | 3.575 | 203.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000489 |
| 0.968561 | ... | ... | 198.025 | 3.575 | 201.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| 0.968393 | ... | ... | 196.025 | 3.575 | 199.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000504 |
| 0.968226 | ... | ... | 194.025 | 3.575 | 197.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| 0.96806 | ... | ... | 192.025 | 3.575 | 195.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
| 0.967894 | ... | ... | 190.025 | 3.575 | 193.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| 0.967729 | ... | ... | 188.025 | 3.575 | 191.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
| 0.967565 | ... | ... | 186.025 | 3.575 | 189.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| 0.967401 | ... | ... | 184.025 | 3.575 | 187.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| 0.967239 | ... | ... | 182.025 | 3.575 | 185.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000558 |
| 0.967077 | ... | ... | 180.025 | 3.575 | 183.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000566 |
| 0.966915 | ... | ... | 178.025 | 3.575 | 181.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000575 |
| 0.966754 | ... | ... | 176.025 | 3.575 | 179.600 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.000583 |
| 0.966594 | ... | ... | 174.025 | 3.575 | 177.600 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.000592 |
| 0.966435 | ... | ... | 172.025 | 3.575 | 175.600 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| 0.966276 | ... | ... | 170.025 | 3.575 | 173.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00061 |
| 0.966118 | ... | ... | 168.025 | 3.575 | 171.600 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00062 |
| 0.96596 | ... | ... | 166.025 | 3.575 | 169.600 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.000629 |
| 0.965803 | ... | ... | 164.025 | 3.575 | 167.600 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.000639 |
| 0.965647 | ... | ... | 162.025 | 3.575 | 165.600 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.000649 |
| 0.965491 | ... | ... | 160.025 | 3.575 | 163.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
| 0.965336 | ... | ... | 158.025 | 3.575 | 161.600 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.000669 |
| 0.965181 | ... | ... | 156.025 | 3.575 | 159.600 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
| 0.965027 | ... | ... | 154.025 | 3.575 | 157.600 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.001201 |
| 0.964873 | ... | ... | 152.025 | 3.575 | 155.600 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.00122 |
| 0.96472 | ... | ... | 150.025 | 3.575 | 153.600 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.001239 |
| 0.964568 | ... | ... | 148.025 | 3.575 | 151.600 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.001259 |
| 0.964416 | ... | ... | 146.025 | 3.575 | 149.600 | 214000 | 0.025 | 0 | 0.025 | ... | ... | -0.001279 |
| 0.964264 | ... | ... | 144.025 | 3.575 | 147.600 | 216000 | 0.025 | 0 | 0.025 | ... | ... | -0.0013 |
| 0.964114 | ... | ... | 142.025 | 3.575 | 145.600 | 218000 | 0.025 | 0 | 0.025 | ... | ... | -0.001321 |
| 0.963963 | ... | ... | 140.025 | 3.575 | 143.600 | 220000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001343 |
| 0.963813 | ... | ... | 138.025 | 3.575 | 141.600 | 222000 | 0.050 | 0 | 0.050 | ... | ... | -0.002429 |
| 0.963664 | ... | ... | 136.025 | 3.575 | 139.600 | 224000 | 0.050 | 0 | 0.050 | ... | ... | -0.002469 |
| 0.963515 | ... | ... | 134.025 | 3.575 | 137.600 | 226000 | 0.050 | 0 | 0.050 | ... | ... | -0.00251 |
| 0.963366 | ... | ... | 132.025 | 3.575 | 135.600 | 228000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002552 |
| 0.963218 | ... | ... | 130.025 | 3.575 | 133.600 | 230000 | 0.075 | 0 | 0.075 | ... | ... | -0.003614 |
| 0.963071 | ... | ... | 128.025 | 3.575 | 131.600 | 232000 | 0.075 | 0 | 0.075 | ... | ... | -0.003675 |
| 0.962924 | ... | ... | 126.025 | 3.575 | 129.600 | 234000 | 0.100 | 0 | 0.100 | ... | ... | -0.004714 |
| 0.962777 | ... | ... | 124.025 | 3.575 | 127.600 | 236000 | 0.100 | 0 | 0.100 | ... | ... | -0.004795 |
| 0.962631 | ... | ... | 122.025 | 3.575 | 125.600 | 238000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004878 |
| 0.962485 | ... | ... | 120.025 | 3.575 | 123.600 | 240000 | 0.125 | 0 | 0.125 | ... | ... | -0.00593 |
| 0.96234 | ... | ... | 118.025 | 3.575 | 121.600 | 242000 | 0.125 | 0 | 0.125 | ... | ... | -0.006035 |
| 0.962195 | ... | ... | 116.025 | 3.575 | 119.600 | 244000 | 0.150 | 0 | 0.150 | ... | ... | -0.007093 |
| 0.96205 | ... | ... | 114.025 | 3.575 | 117.600 | 246000 | 0.150 | 0 | 0.150 | ... | ... | -0.00722 |
| 0.961906 | ... | ... | 112.025 | 3.575 | 115.600 | 248000 | 0.175 | 0 | 0.175 | ... | ... | -0.008294 |
| 0.961763 | ... | ... | 110.025 | 3.575 | 113.600 | 250000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.008445 |
| 0.961619 | ... | ... | 108.025 | 3.575 | 111.600 | 252000 | 0.200 | 0 | 0.200 | ... | ... | -0.00954 |
| 0.961477 | ... | ... | 106.025 | 3.575 | 109.600 | 254000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.009718 |
| 0.961334 | ... | ... | 104.025 | 3.575 | 107.600 | 256000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.010841 |
| 0.961192 | ... | ... | 102.025 | 3.575 | 105.600 | 258000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011975 |
| 0.96105 | ... | ... | 100.025 | 3.575 | 103.600 | 260000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.013122 |
| 0.960909 | ... | ... | 98.050 | 3.550 | 101.600 | 262000 | 0.300 | 0 | 0.300 | ... | ... | -0.014286 |
| 0.960129 | ... | ... | 96.050 | 3.575 | 99.625 | 264000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.015468 |
| 0.959973 | ... | ... | 94.075 | 3.550 | 97.625 | 266000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.016672 |
| 0.959151 | ... | ... | 92.100 | 3.550 | 95.650 | 268000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.0179 |
| 0.958303 | ... | ... | 90.125 | 3.550 | 93.675 | 270000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.019154 |
| 0.958207 | ... | ... | ... | ... | 92.675 | 271000 | 0.400 | ... | ... | ... | ... | -0.019348 |
| 0.957427 | ... | ... | 88.150 | 3.550 | 91.700 | 272000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.020437 |
| 0.95732 | ... | ... | ... | ... | 90.700 | 273000 | 0.425 | ... | ... | ... | ... | -0.020647 |
| 0.95652 | ... | ... | 86.175 | 3.550 | 89.725 | 274000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.021751 |
| 0.956403 | ... | ... | ... | ... | 88.725 | 275000 | 0.475 | ... | ... | ... | ... | -0.02286 |
| 0.955582 | ... | ... | 84.200 | 3.550 | 87.750 | 276000 | 0.500 | -0.025 | 0.525 | 0.525 | 0.525 | -0.023974 |
| 0.955454 | ... | ... | ... | ... | 86.750 | 277000 | 0.500 | ... | ... | ... | ... | -0.024226 |
| 0.954611 | ... | ... | 82.250 | 3.525 | 85.775 | 278000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.02536 |
| 0.953755 | ... | ... | ... | ... | 84.800 | 279000 | 0.550 | ... | ... | ... | ... | -0.026501 |
| 0.952887 | ... | ... | 80.300 | 3.525 | 83.825 | 280000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.02765 |
| 0.952724 | ... | ... | ... | ... | 82.825 | 281000 | 0.600 | ... | ... | ... | ... | -0.028808 |
| 0.951832 | 78.350 | 78.350 | 78.350 | 3.500 | 81.850 | 282000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.029121 |
| 0.950926 | ... | ... | ... | ... | 80.875 | 283000 | 0.625 | ... | ... | ... | ... | -0.030303 |
| 0.950006 | ... | ... | 76.400 | 3.500 | 79.900 | 284000 | 0.650 | -0.075 | 0.725 | 0.675 | 0.675 | -0.031497 |
| 0.949071 | ... | ... | ... | ... | 78.925 | 285000 | 0.675 | ... | ... | ... | ... | -0.032702 |
| 0.948121 | ... | ... | 74.450 | 3.500 | 77.950 | 286000 | 0.700 | -0.075 | 0.775 | 0.825 | 0.700 | -0.03392 |
| 0.947156 | ... | ... | ... | ... | 76.975 | 287000 | 0.725 | ... | ... | ... | ... | -0.035151 |
| 0.946175 | ... | ... | 72.500 | 3.500 | 76 | 288000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.036396 |
| 0.945178 | ... | ... | ... | ... | 75.025 | 289000 | 0.800 | ... | ... | ... | ... | -0.038488 |
| 0.944163 | ... | ... | 70.575 | 3.475 | 74.050 | 290000 | 0.825 | -0.075 | 0.900 | 0.850 | 0.850 | -0.039761 |
| 0.942393 | ... | ... | ... | ... | 73.100 | 291000 | 0.850 | ... | ... | ... | ... | -0.04105 |
| 0.94134 | ... | ... | 68.650 | 3.475 | 72.125 | 292000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.042357 |
| 0.940268 | ... | ... | ... | ... | 71.150 | 293000 | 0.925 | ... | ... | ... | ... | -0.044498 |
| 0.938439 | ... | ... | 66.725 | 3.475 | 70.200 | 294000 | 0.950 | -0.100 | 1.050 | ... | ... | -0.045841 |
| 0.937325 | ... | ... | ... | ... | 69.225 | 295000 | 1 | ... | ... | ... | ... | -0.04801 |
| 0.935452 | ... | ... | 64.825 | 3.450 | 68.275 | 296000 | 1.025 | -0.125 | 1.150 | 1.075 | 1.075 | -0.049392 |
| 0.933559 | ... | ... | ... | ... | 67.325 | 297000 | 1.075 | ... | ... | ... | ... | -0.051595 |
| 0.932373 | ... | ... | 62.900 | 3.450 | 66.350 | 298000 | 1.125 | -0.100 | 1.225 | ... | ... | -0.053811 |
| 0.930431 | ... | ... | ... | ... | 65.400 | 299000 | 1.150 | ... | ... | ... | ... | -0.055263 |
| 0.928464 | ... | ... | 61 | 3.450 | 64.450 | 300000 | 1.200 | -0.125 | 1.325 | 1.400 | 1.400 | -0.057522 |
| 0.926472 | ... | ... | ... | ... | 63.500 | 301000 | 1.250 | ... | ... | ... | ... | -0.0598 |
| 0.924453 | ... | ... | 59.125 | 3.425 | 62.550 | 302000 | 1.300 | -0.150 | 1.450 | 1.400 | 1.400 | -0.062101 |
| 0.922405 | ... | ... | ... | ... | 61.600 | 303000 | 1.350 | ... | ... | ... | ... | -0.064425 |
| 0.920328 | ... | ... | 57.250 | 3.400 | 60.650 | 304000 | 1.400 | -0.150 | 1.550 | 1.475 | 1.475 | -0.066774 |
| 0.917508 | ... | ... | ... | ... | 59.725 | 305000 | 1.450 | ... | ... | ... | ... | -0.069151 |
| 0.915369 | 53.700 | 53.125 | 55.375 | 3.400 | 58.775 | 306000 | 1.525 | -0.150 | 1.675 | 1.600 | 1.600 | -0.072298 |
| 0.912493 | ... | ... | ... | ... | 57.850 | 307000 | 1.575 | ... | ... | ... | ... | -0.074731 |
| 0.910285 | ... | ... | 53.525 | 3.375 | 56.900 | 308000 | 1.650 | -0.175 | 1.825 | ... | ... | -0.077924 |
| 0.907344 | ... | ... | ... | ... | 55.975 | 309000 | 1.700 | ... | ... | ... | ... | -0.08042 |
| 0.904372 | ... | ... | 51.675 | 3.375 | 55.050 | 310000 | 1.775 | -0.200 | 1.975 | 1.875 | 1.875 | -0.083669 |
| 0.901365 | ... | ... | ... | ... | 54.125 | 311000 | 1.850 | ... | ... | ... | ... | -0.086944 |
| 0.898321 | ... | ... | 49.850 | 3.350 | 53.200 | 312000 | 1.925 | -0.225 | 2.150 | ... | ... | -0.090251 |
| 0.895239 | ... | ... | ... | ... | 52.275 | 313000 | 2 | ... | ... | ... | ... | -0.093591 |
| 0.891452 | ... | ... | 48.050 | 3.325 | 51.375 | 314000 | 2.075 | -0.250 | 2.325 | ... | ... | -0.096967 |
| 0.888287 | ... | ... | ... | ... | 50.450 | 315000 | 2.150 | ... | ... | ... | ... | -0.100384 |
| 0.884427 | ... | ... | 46.250 | 3.300 | 49.550 | 316000 | 2.250 | -0.250 | 2.500 | ... | ... | -0.104507 |
| 0.881168 | ... | ... | ... | ... | 48.625 | 317000 | 2.325 | ... | ... | ... | ... | -0.108006 |
| 0.877222 | ... | ... | 44.475 | 3.250 | 47.725 | 318000 | 2.425 | -0.300 | 2.725 | ... | ... | -0.112202 |
| 0.872607 | ... | ... | ... | ... | 46.850 | 319000 | 2.525 | ... | ... | ... | ... | -0.116435 |
| 0.868576 | ... | ... | 42.700 | 3.250 | 45.950 | 320000 | 2.625 | -0.325 | 2.950 | 3 | 2.700 | -0.12071 |
| 0.864491 | ... | ... | ... | ... | 45.050 | 321000 | 2.750 | ... | ... | ... | ... | -0.125647 |
| 0.859752 | ... | ... | 40.975 | 3.200 | 44.175 | 322000 | 2.850 | -0.350 | 3.200 | 3 | 3 | -0.13001 |
| 0.854971 | ... | ... | ... | ... | 43.300 | 323000 | 2.975 | ... | ... | ... | ... | -0.135022 |
| 0.85014 | ... | ... | 39.250 | 3.175 | 42.425 | 324000 | 3.075 | -0.400 | 3.475 | ... | ... | -0.139491 |
| 0.845256 | ... | ... | ... | ... | 41.550 | 325000 | 3.225 | ... | ... | ... | ... | -0.145176 |
| 0.839757 | ... | ... | 37.550 | 3.150 | 40.700 | 326000 | 3.350 | -0.400 | 3.750 | ... | ... | -0.150327 |
| 0.83476 | ... | ... | ... | ... | 39.825 | 327000 | 3.475 | ... | ... | ... | ... | -0.155535 |
| 0.829156 | ... | ... | 35.875 | 3.100 | 38.975 | 328000 | 3.625 | -0.450 | 4.075 | ... | ... | -0.161347 |
| 0.823498 | ... | ... | ... | ... | 38.125 | 329000 | 3.775 | ... | ... | ... | ... | -0.167206 |
| 0.817266 | ... | ... | 34.225 | 3.075 | 37.300 | 330000 | 3.925 | -0.475 | 4.400 | ... | ... | -0.173118 |
| 0.810989 | ... | ... | ... | ... | 36.475 | 331000 | 4.100 | ... | ... | ... | ... | -0.179595 |
| 0.805145 | ... | ... | 32.600 | 3.025 | 35.625 | 332000 | 4.250 | -0.525 | 4.775 | 4.800 | 4.800 | -0.185624 |
| 0.798269 | ... | ... | ... | ... | 34.825 | 333000 | 4.425 | ... | ... | ... | ... | -0.192208 |
| 0.791811 | ... | ... | 31 | 3 | 34 | 334000 | 4.625 | -0.550 | 5.175 | ... | ... | -0.199314 |
| 0.78483 | ... | ... | ... | ... | 33.200 | 335000 | 4.800 | ... | ... | ... | ... | -0.20601 |
| 0.77779 | ... | ... | 29.450 | 2.950 | 32.400 | 336000 | 5 | -0.600 | 5.600 | ... | ... | -0.21322 |
| 0.770262 | ... | ... | ... | ... | 31.625 | 337000 | 5.200 | ... | ... | ... | ... | -0.220487 |
| 0.763091 | ... | ... | 27.925 | 2.900 | 30.825 | 338000 | 5.425 | -0.625 | 6.050 | 5.750 | 5.750 | -0.22823 |
| 0.75505 | ... | ... | ... | ... | 30.075 | 339000 | 5.650 | ... | ... | ... | ... | -0.236021 |
| 0.747345 | ... | ... | 26.425 | 2.875 | 29.300 | 340000 | 5.875 | -0.675 | 6.550 | 6.950 | 6.200 | -0.243871 |
| 0.7392 | ... | ... | ... | ... | 28.550 | 341000 | 6.125 | ... | ... | ... | ... | -0.252152 |
| 0.730995 | ... | ... | 24.975 | 2.825 | 27.800 | 342000 | 6.375 | -0.725 | 7.100 | 6.825 | 6.650 | -0.260484 |
| 0.722387 | ... | ... | ... | ... | 27.075 | 343000 | 6.625 | ... | ... | ... | ... | -0.268877 |
| 0.713728 | ... | ... | 23.575 | 2.775 | 26.350 | 344000 | 6.900 | -0.750 | 7.650 | 7.575 | 7.200 | -0.277658 |
| 0.704706 | ... | ... | ... | ... | 25.650 | 345000 | 7.175 | ... | ... | 7.925 | 7.500 | -0.286492 |
| 0.695921 | ... | ... | 22.200 | 2.725 | 24.925 | 346000 | 7.450 | -0.825 | 8.275 | 7.575 | 7.575 | -0.295392 |
| 0.686781 | ... | ... | ... | ... | 24.225 | 347000 | 7.750 | ... | ... | ... | ... | -0.304636 |
| 0.677323 | ... | ... | 20.875 | 2.675 | 23.550 | 348000 | 8.050 | -0.875 | 8.925 | ... | ... | -0.313939 |
| 0.668048 | ... | ... | ... | ... | 22.850 | 349000 | 8.375 | ... | ... | 10.075 | 10.075 | -0.323546 |
| 0.658459 | ... | ... | 19.575 | 2.600 | 22.175 | 350000 | 8.675 | -0.950 | 9.625 | 9.500 | 8.950 | -0.33299 |
| 0.648596 | ... | ... | ... | ... | 21.525 | 351000 | 9.025 | ... | ... | 9.950 | 9.950 | -0.342931 |
| 0.638675 | ... | ... | 18.325 | 2.550 | 20.875 | 352000 | 9.375 | -1 | 10.375 | ... | ... | -0.352917 |
| 0.628519 | ... | ... | ... | ... | 20.250 | 353000 | 9.725 | ... | ... | ... | ... | -0.362963 |
| 0.618312 | ... | ... | 17.150 | 2.475 | 19.625 | 354000 | 10.100 | -1.075 | 11.175 | 10.400 | 10.400 | -0.373229 |
| 0.607911 | ... | ... | ... | ... | 19.025 | 355000 | 10.475 | ... | ... | ... | ... | -0.38355 |
| 0.597464 | ... | ... | 16 | 2.425 | 18.425 | 356000 | 10.875 | -1.125 | 12 | 12.775 | 12.775 | -0.39405 |
| 0.586866 | ... | ... | ... | ... | 17.850 | 357000 | 11.300 | ... | ... | ... | ... | -0.40469 |
| 0.576226 | ... | ... | 14.900 | 2.375 | 17.275 | 358000 | 11.700 | -1.200 | 12.900 | 12.250 | 12.250 | -0.415286 |
| 0.565529 | ... | ... | ... | ... | 16.700 | 359000 | 12.125 | ... | ... | 13 | 13 | -0.426017 |
| 0.554759 | ... | ... | 13.875 | 2.250 | 16.125 | 360000 | 12.550 | -1.300 | 13.850 | 14.775 | 12.600 | -0.436809 |
| 0.543883 | ... | ... | ... | ... | 15.575 | 361000 | 13 | ... | ... | 14.025 | 14.025 | -0.447694 |
| 0.532942 | ... | ... | 12.875 | 2.175 | 15.050 | 362000 | 13.450 | -1.375 | 14.825 | 15.325 | 13.950 | -0.458636 |
| 0.521952 | ... | ... | ... | ... | 14.525 | 363000 | 13.925 | ... | ... | 13.975 | 13.975 | -0.469628 |
| 0.510898 | ... | ... | 11.925 | 2.075 | 14 | 364000 | 14.400 | -1.475 | 15.875 | 15.750 | 15.750 | -0.480672 |
| 0.499822 | ... | ... | ... | ... | 13.500 | 365000 | 14.875 | ... | ... | ... | ... | -0.491786 |
| 0.488685 | ... | ... | 11.050 | 1.950 | 13 | 366000 | 15.400 | -1.575 | 16.975 | ... | ... | -0.502824 |
| 0.477571 | ... | ... | ... | ... | 12.525 | 367000 | 15.900 | ... | ... | ... | ... | -0.513989 |
| 0.466521 | 12.350 | 11.250 | 10.225 | 1.850 | 12.075 | 368000 | 16.450 | -1.700 | 18.150 | ... | ... | -0.524996 |
| 0.455437 | ... | ... | ... | ... | 11.625 | 369000 | 16.975 | ... | ... | ... | ... | -0.536164 |
| 0.444461 | 10.925 | 10 | 9.450 | 1.750 | 11.200 | 370000 | 17.550 | -1.800 | 19.350 | ... | ... | -0.547089 |
| 0.433457 | ... | ... | ... | ... | 10.775 | 371000 | 18.125 | ... | ... | ... | ... | -0.55803 |
| 0.422606 | ... | ... | 8.725 | 1.650 | 10.375 | 372000 | 18.700 | -1.925 | 20.625 | ... | ... | -0.569003 |
| 0.411732 | ... | ... | ... | ... | 9.975 | 373000 | 19.300 | ... | ... | ... | ... | -0.579807 |
| 0.401058 | 9.100 | 9.100 | 8.050 | 1.550 | 9.600 | 374000 | 19.900 | -2.025 | 21.925 | ... | ... | -0.590637 |
| 0.390367 | ... | ... | ... | ... | 9.225 | 375000 | 20.525 | ... | ... | ... | ... | -0.60125 |
| 0.379922 | 8.625 | 8 | 7.425 | 1.450 | 8.875 | 376000 | 21.175 | -2.125 | 23.300 | ... | ... | -0.611604 |
| 0.369468 | ... | ... | ... | ... | 8.525 | 377000 | 21.825 | ... | ... | ... | ... | -0.621954 |
| 0.359306 | ... | ... | 6.850 | 1.350 | 8.200 | 378000 | 22.475 | -2.225 | 24.700 | ... | ... | -0.632316 |
| 0.349144 | ... | ... | ... | ... | 7.875 | 379000 | 23.150 | ... | ... | ... | ... | -0.642368 |
| 0.338964 | 7.100 | 7.100 | 6.325 | 1.225 | 7.550 | 380000 | 23.850 | -2.300 | 26.150 | ... | ... | -0.652066 |
| 0.329507 | ... | ... | ... | ... | 7.275 | 381000 | 24.525 | ... | ... | ... | ... | -0.66212 |
| 0.319684 | 6.950 | 6.775 | 5.825 | 1.150 | 6.975 | 382000 | 25.250 | -2.375 | 27.625 | ... | ... | -0.671417 |
| 0.310256 | ... | ... | ... | ... | 6.700 | 383000 | 25.950 | ... | ... | ... | ... | -0.681097 |
| 0.30083 | ... | ... | 5.375 | 1.050 | 6.425 | 384000 | 26.700 | -2.475 | 29.175 | ... | ... | -0.689935 |
| 0.291847 | ... | ... | ... | ... | 6.175 | 385000 | 27.425 | ... | ... | ... | ... | -0.699182 |
| 0.282878 | ... | ... | 4.950 | 0.975 | 5.925 | 386000 | 28.175 | -2.550 | 30.725 | 28.650 | 28.650 | -0.707972 |
| 0.274399 | ... | ... | ... | ... | 5.700 | 387000 | 28.925 | ... | ... | ... | ... | -0.716746 |
| 0.265946 | 5.250 | 5.250 | 4.550 | 0.925 | 5.475 | 388000 | 29.700 | -2.625 | 32.325 | ... | ... | -0.725014 |
| 0.257508 | ... | ... | ... | ... | 5.250 | 389000 | 30.475 | ... | ... | ... | ... | -0.733254 |
| 0.249614 | 4.100 | 4.025 | 4.200 | 0.850 | 5.050 | 390000 | 31.250 | -2.700 | 33.950 | ... | ... | -0.741478 |
| 0.241748 | ... | ... | ... | ... | 4.850 | 391000 | 32.050 | ... | ... | ... | ... | -0.749142 |
| 0.2339 | 4.200 | 4.150 | 3.850 | 0.800 | 4.650 | 392000 | 32.850 | -2.750 | 35.600 | ... | ... | -0.756777 |
| 0.226059 | ... | ... | ... | ... | 4.450 | 393000 | 33.650 | ... | ... | ... | ... | -0.764391 |
| 0.218825 | ... | ... | 3.550 | 0.725 | 4.275 | 394000 | 34.475 | -2.825 | 37.300 | ... | ... | -0.771392 |
| 0.211613 | ... | ... | ... | ... | 4.100 | 395000 | 35.300 | ... | ... | ... | ... | -0.778358 |
| 0.205055 | ... | ... | 3.275 | 0.675 | 3.950 | 396000 | 36.125 | -2.875 | 39 | ... | ... | -0.785299 |
| 0.198534 | ... | ... | ... | ... | 3.800 | 397000 | 36.950 | ... | ... | ... | ... | -0.792222 |
| 0.192042 | ... | ... | 3.025 | 0.625 | 3.650 | 398000 | 37.800 | -2.925 | 40.725 | ... | ... | -0.798471 |
| 0.185572 | ... | ... | ... | ... | 3.500 | 399000 | 38.650 | ... | ... | ... | ... | -0.804687 |
| 0.179116 | 3.300 | 3.150 | 2.775 | 0.575 | 3.350 | 400000 | 39.500 | -3 | 42.500 | ... | ... | -0.810878 |
| 0.173383 | ... | ... | ... | ... | 3.225 | 401000 | 40.375 | ... | ... | ... | ... | -0.816342 |
| 0.167681 | ... | ... | 2.575 | 0.525 | 3.100 | 402000 | 41.250 | -3.025 | 44.275 | ... | ... | -0.821766 |
| 0.162002 | ... | ... | ... | ... | 2.975 | 403000 | 42.100 | ... | ... | ... | ... | -0.827889 |
| 0.156341 | ... | ... | 2.375 | 0.475 | 2.850 | 404000 | 43 | -3.050 | 46.050 | ... | ... | -0.832517 |
| 0.151464 | ... | ... | ... | ... | 2.750 | 405000 | 43.875 | ... | ... | ... | ... | -0.837854 |
| 0.146621 | ... | ... | 2.175 | 0.475 | 2.650 | 406000 | 44.775 | -3.100 | 47.875 | ... | ... | -0.842403 |
| 0.141807 | ... | ... | ... | ... | 2.550 | 407000 | 45.650 | ... | ... | ... | ... | -0.847696 |
| 0.137016 | ... | ... | 2.025 | 0.425 | 2.450 | 408000 | 46.550 | -3.150 | 49.700 | ... | ... | -0.852184 |
| 0.132245 | ... | ... | ... | ... | 2.350 | 409000 | 47.450 | ... | ... | ... | ... | -0.856644 |
| 0.127488 | 2.200 | 2.125 | 1.875 | 0.375 | 2.250 | 410000 | 48.350 | -3.175 | 51.525 | ... | ... | -0.861078 |
| 0.12359 | ... | ... | ... | ... | 2.175 | 411000 | 49.275 | ... | ... | ... | ... | -0.864664 |
| 0.119722 | ... | ... | 1.725 | 0.375 | 2.100 | 412000 | 50.175 | -3.200 | 53.375 | ... | ... | -0.869048 |
| 0.115011 | ... | ... | ... | ... | 2 | 413000 | 51.100 | ... | ... | ... | ... | -0.87257 |
| 0.111182 | ... | ... | 1.600 | 0.325 | 1.925 | 414000 | 52.025 | -3.225 | 55.250 | ... | ... | -0.87606 |
| 0.107373 | ... | ... | ... | ... | 1.850 | 415000 | 52.950 | ... | ... | ... | ... | -0.879522 |
| 0.104485 | ... | ... | 1.475 | 0.325 | 1.800 | 416000 | 53.875 | -3.250 | 57.125 | ... | ... | -0.882958 |
| 0.100718 | ... | ... | ... | ... | 1.725 | 417000 | 54.800 | ... | ... | ... | ... | -0.886371 |
| 0.09696 | 1.450 | 1.450 | 1.375 | 0.275 | 1.650 | 418000 | 55.725 | -3.275 | 59 | ... | ... | -0.889763 |
| 0.094148 | ... | ... | ... | ... | 1.600 | 419000 | 56.675 | ... | ... | ... | ... | -0.892238 |
| 0.09136 | 1.425 | 1.425 | 1.275 | 0.275 | 1.550 | 420000 | 57.600 | -3.300 | 60.900 | ... | ... | -0.895586 |
| 0.087642 | ... | ... | ... | ... | 1.475 | 421000 | 58.550 | ... | ... | ... | ... | -0.898007 |
| 0.084889 | 1.375 | 1.375 | 1.175 | 0.250 | 1.425 | 422000 | 59.500 | -3.300 | 62.800 | ... | ... | -0.900401 |
| 0.082156 | ... | ... | ... | ... | 1.375 | 423000 | 60.450 | ... | ... | ... | ... | -0.902769 |
| 0.079439 | ... | ... | 1.100 | 0.225 | 1.325 | 424000 | 61.375 | -3.350 | 64.725 | ... | ... | -0.906045 |
| 0.076736 | ... | ... | ... | ... | 1.275 | 425000 | 62.325 | ... | ... | ... | ... | -0.908373 |
| 0.074046 | 1.175 | 1.175 | 1.025 | 0.200 | 1.225 | 426000 | 63.300 | -3.325 | 66.625 | ... | ... | -0.909739 |
| 0.072377 | ... | ... | ... | ... | 1.200 | 427000 | 64.250 | ... | ... | ... | ... | -0.912021 |
| 0.069717 | ... | ... | 0.950 | 0.200 | 1.150 | 428000 | 65.200 | -3.375 | 68.575 | ... | ... | -0.914287 |
| 0.067064 | ... | ... | ... | ... | 1.100 | 429000 | 66.150 | ... | ... | ... | ... | -0.916535 |
| 0.065452 | 1.050 | 1.050 | 0.875 | 0.200 | 1.075 | 430000 | 67.125 | -3.375 | 70.500 | ... | ... | -0.917808 |
| 0.062818 | ... | ... | ... | ... | 1.025 | 431000 | 68.075 | ... | ... | ... | ... | -0.92002 |
| 0.061239 | 0.950 | 0.950 | 0.825 | 0.175 | 1 | 432000 | 69.025 | -3.400 | 72.425 | ... | ... | -0.92222 |
| 0.058619 | ... | ... | ... | ... | 0.950 | 433000 | 70 | ... | ... | ... | ... | -0.923434 |
| 0.057068 | ... | ... | 0.750 | 0.175 | 0.925 | 434000 | 70.975 | -3.400 | 74.375 | ... | ... | -0.924629 |
| 0.055532 | ... | ... | ... | ... | 0.900 | 435000 | 71.925 | ... | ... | ... | ... | -0.926782 |
| 0.054009 | 0.850 | 0.850 | 0.700 | 0.175 | 0.875 | 436000 | 72.900 | -3.425 | 76.325 | ... | ... | -0.927944 |
| 0.051412 | ... | ... | ... | ... | 0.825 | 437000 | 73.875 | ... | ... | ... | ... | -0.929091 |
| 0.049909 | ... | ... | 0.650 | 0.150 | 0.800 | 438000 | 74.850 | -3.425 | 78.275 | ... | ... | -0.930222 |
| 0.048416 | ... | ... | ... | ... | 0.775 | 439000 | 75.825 | ... | ... | ... | ... | -0.931339 |
| 0.046934 | ... | ... | 0.625 | 0.125 | 0.750 | 440000 | 76.800 | -3.425 | 80.225 | ... | ... | -0.932441 |
| 0.04546 | ... | ... | ... | ... | 0.725 | 441000 | 77.750 | ... | ... | ... | ... | -0.934513 |
| 0.043995 | ... | ... | 0.575 | 0.125 | 0.700 | 442000 | 78.750 | -3.450 | 82.200 | ... | ... | -0.934607 |
| 0.042537 | ... | ... | ... | ... | 0.675 | 443000 | 79.725 | ... | ... | ... | ... | -0.935671 |
| 0.041086 | ... | ... | 0.550 | 0.100 | 0.650 | 444000 | 80.700 | -3.450 | 84.150 | ... | ... | -0.936723 |
| 0.039641 | ... | ... | ... | ... | 0.625 | 445000 | 81.675 | ... | ... | ... | ... | -0.937763 |
| 0.038201 | ... | ... | 0.500 | 0.100 | 0.600 | 446000 | 82.650 | -3.475 | 86.125 | ... | ... | -0.938792 |
| 0.037921 | ... | ... | ... | ... | 0.600 | 447000 | 83.625 | ... | ... | ... | ... | -0.93981 |
| 0.036498 | ... | ... | 0.475 | 0.100 | 0.575 | 448000 | 84.625 | -3.475 | 88.100 | ... | ... | -0.939842 |
| 0.035078 | ... | ... | ... | ... | 0.550 | 449000 | 85.600 | ... | ... | ... | ... | -0.940838 |
| 0.03366 | ... | ... | 0.450 | 0.075 | 0.525 | 450000 | 86.575 | -3.500 | 90.075 | ... | ... | -0.941825 |
| 0.032016 | ... | ... | 0.400 | 0.100 | 0.500 | 452000 | 88.550 | -3.500 | 92.050 | ... | ... | -0.942801 |
| 0.0304 | ... | ... | 0.375 | 0.100 | 0.475 | 454000 | 90.525 | -3.500 | 94.025 | ... | ... | -0.943748 |
| 0.027605 | ... | ... | 0.350 | 0.075 | 0.425 | 456000 | 92.500 | -3.525 | 96.025 | ... | ... | -0.944665 |
| 0.026028 | ... | ... | 0.325 | 0.075 | 0.400 | 458000 | 94.475 | -3.525 | 98 | ... | ... | -0.945556 |
| 0.024468 | ... | ... | 0.325 | 0.050 | 0.375 | 460000 | 96.450 | -3.550 | 100 | ... | ... | -0.946422 |
| 0.022925 | ... | ... | 0.300 | 0.050 | 0.350 | 462000 | 98.450 | -3.525 | 101.975 | ... | ... | -0.946338 |
| 0.021394 | ... | ... | 0.275 | 0.050 | 0.325 | 464000 | 100.425 | -3.550 | 103.975 | ... | ... | -0.947163 |
| 0.021129 | ... | ... | 0.250 | 0.075 | 0.325 | 466000 | 102.425 | -3.550 | 105.975 | ... | ... | -0.947062 |
| 0.019631 | ... | ... | 0.250 | 0.050 | 0.300 | 468000 | 104.400 | -3.575 | 107.975 | ... | ... | -0.947849 |
| 0.018139 | ... | ... | 0.225 | 0.050 | 0.275 | 470000 | 106.400 | -3.575 | 109.975 | ... | ... | -0.947733 |
| 0.01665 | ... | ... | 0.225 | 0.025 | 0.250 | 472000 | 108.400 | -3.575 | 111.975 | ... | ... | -0.947617 |
| 0.016457 | ... | ... | 0.200 | 0.050 | 0.250 | 474000 | 110.400 | -3.575 | 113.975 | ... | ... | -0.947502 |
| 0.014987 | ... | ... | 0.200 | 0.025 | 0.225 | 476000 | 112.400 | -3.575 | 115.975 | ... | ... | -0.947386 |
| 0.014819 | ... | ... | 0.175 | 0.050 | 0.225 | 478000 | 114.400 | -3.575 | 117.975 | ... | ... | -0.947271 |
| 0.013361 | ... | ... | 0.175 | 0.025 | 0.200 | 480000 | 116.400 | -3.575 | 119.975 | ... | ... | -0.947156 |
| 0.013216 | ... | ... | 0.150 | 0.050 | 0.200 | 482000 | 118.400 | -3.575 | 121.975 | ... | ... | -0.94704 |
| 0.011765 | ... | ... | 0.150 | 0.025 | 0.175 | 484000 | 120.400 | -3.575 | 123.975 | ... | ... | -0.946926 |
| 0.011641 | ... | ... | 0.150 | 0.025 | 0.175 | 486000 | 122.400 | -3.575 | 125.975 | ... | ... | -0.946811 |
| 0.01019 | ... | ... | 0.125 | 0.025 | 0.150 | 488000 | 124.400 | -3.575 | 127.975 | ... | ... | -0.946696 |
| 0.010086 | ... | ... | 0.125 | 0.025 | 0.150 | 490000 | 126.400 | -3.575 | 129.975 | ... | ... | -0.946582 |
| 0.009984 | ... | ... | 0.125 | 0.025 | 0.150 | 492000 | 128.400 | -3.575 | 131.975 | ... | ... | -0.946467 |
| 0.008539 | ... | ... | 0.125 | 0 | 0.125 | 494000 | 130.400 | -3.575 | 133.975 | ... | ... | -0.946353 |
| 0.008455 | ... | ... | 0.100 | 0.025 | 0.125 | 496000 | 132.400 | -3.575 | 135.975 | ... | ... | -0.946239 |
| 0.008373 | ... | ... | 0.100 | 0.025 | 0.125 | 498000 | 134.400 | -3.575 | 137.975 | ... | ... | -0.946125 |
| 0.006922 | ... | ... | 0.100 | 0 | 0.100 | 500000 | 136.400 | -3.575 | 139.975 | ... | ... | -0.946011 |
| 0.006857 | ... | ... | 0.100 | 0 | 0.100 | 502000 | 138.400 | -3.575 | 141.975 | ... | ... | -0.945898 |
| 0.006793 | ... | ... | 0.100 | 0 | 0.100 | 504000 | 140.400 | -3.575 | 143.975 | ... | ... | -0.945784 |
| 0.006731 | ... | ... | 0.075 | 0.025 | 0.100 | 506000 | 142.400 | -3.575 | 145.975 | ... | ... | -0.945671 |
| 0.006671 | ... | ... | 0.075 | 0.025 | 0.100 | 508000 | 144.400 | -3.575 | 147.975 | ... | ... | -0.945558 |
| 0.005224 | ... | ... | 0.075 | 0 | 0.075 | 510000 | 146.400 | -3.575 | 149.975 | ... | ... | -0.945445 |
| 0.005178 | ... | ... | 0.075 | 0 | 0.075 | 512000 | 148.400 | -3.575 | 151.975 | ... | ... | -0.945332 |
| 0.005133 | ... | ... | 0.050 | 0.025 | 0.075 | 514000 | 150.400 | -3.575 | 153.975 | ... | ... | -0.945219 |
| 0.005089 | ... | ... | 0.050 | 0.025 | 0.075 | 516000 | 152.400 | -3.575 | 155.975 | ... | ... | -0.945106 |
| 0.003606 | ... | ... | 0.050 | 0 | 0.050 | 518000 | 154.400 | -3.575 | 157.975 | ... | ... | -0.944994 |
| 0.003576 | ... | ... | 0.050 | 0 | 0.050 | 520000 | 156.400 | -3.575 | 159.975 | ... | ... | -0.944882 |
| 0.003546 | ... | ... | 0.050 | 0 | 0.050 | 522000 | 158.400 | -3.575 | 161.975 | ... | ... | -0.944769 |
| 0.003516 | ... | ... | 0.050 | 0 | 0.050 | 524000 | 160.400 | -3.575 | 163.975 | ... | ... | -0.944657 |
| 0.003488 | ... | ... | 0.025 | 0.025 | 0.050 | 526000 | 162.400 | -3.575 | 165.975 | ... | ... | -0.944545 |
| 0.001931 | ... | ... | 0.025 | 0 | 0.025 | 528000 | 164.400 | -3.575 | 167.975 | ... | ... | -0.944433 |
| 0.001915 | ... | ... | 0.025 | 0 | 0.025 | 530000 | 166.400 | -3.575 | 169.975 | ... | ... | -0.944322 |
| 0.0019 | ... | ... | 0.025 | 0 | 0.025 | 532000 | 168.400 | -3.575 | 171.975 | ... | ... | -0.94421 |
| 0.001885 | ... | ... | 0.025 | 0 | 0.025 | 534000 | 170.400 | -3.575 | 173.975 | ... | ... | -0.944099 |
| 0.00187 | ... | ... | 0.025 | 0 | 0.025 | 536000 | 172.400 | -3.575 | 175.975 | ... | ... | -0.943987 |
| 0.001856 | ... | ... | 0.025 | 0 | 0.025 | 538000 | 174.400 | -3.575 | 177.975 | ... | ... | -0.943876 |
| 0.001842 | ... | ... | 0.025 | 0 | 0.025 | 540000 | 176.400 | -3.575 | 179.975 | ... | ... | -0.943765 |
| 0.001829 | ... | ... | 0.025 | 0 | 0.025 | 542000 | 178.400 | -3.575 | 181.975 | ... | ... | -0.943654 |
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.