Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997074 | ... | ... | 168.775 | 2.400 | 171.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| 0.997052 | ... | ... | 166.775 | 2.400 | 169.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000552 |
| 0.99703 | ... | ... | 164.775 | 2.400 | 167.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000562 |
| 0.997009 | ... | ... | 162.775 | 2.400 | 165.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000573 |
| 0.996987 | ... | ... | 160.775 | 2.400 | 163.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000583 |
| 0.996966 | ... | ... | 158.775 | 2.400 | 161.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
| 0.996945 | ... | ... | 156.775 | 2.400 | 159.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000605 |
| 0.996924 | ... | ... | 154.775 | 2.400 | 157.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000617 |
| 0.996904 | ... | ... | 152.775 | 2.400 | 155.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000628 |
| 0.996883 | ... | ... | 150.775 | 2.400 | 153.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| 0.996862 | ... | ... | 148.775 | 2.400 | 151.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000652 |
| 0.996842 | ... | ... | 146.775 | 2.400 | 149.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000664 |
| 0.996822 | ... | ... | 144.775 | 2.400 | 147.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000677 |
| 0.996801 | ... | ... | 142.775 | 2.400 | 145.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| 0.996781 | ... | ... | 140.775 | 2.400 | 143.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
| 0.996761 | ... | ... | 138.775 | 2.400 | 141.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000716 |
| 0.996741 | ... | ... | 136.775 | 2.400 | 139.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00073 |
| 0.996722 | ... | ... | 134.775 | 2.400 | 137.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000744 |
| 0.996702 | ... | ... | 132.775 | 2.400 | 135.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000759 |
| 0.996682 | ... | ... | 130.775 | 2.400 | 133.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| 0.996663 | ... | ... | 128.775 | 2.400 | 131.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| 0.996643 | ... | ... | 126.775 | 2.400 | 129.175 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000804 |
| 0.996624 | ... | ... | 124.775 | 2.400 | 127.175 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00082 |
| 0.996605 | ... | ... | 122.775 | 2.400 | 125.175 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000837 |
| 0.996585 | ... | ... | 120.775 | 2.400 | 123.175 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000853 |
| 0.996566 | ... | ... | 118.775 | 2.400 | 121.175 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000871 |
| 0.996547 | ... | ... | 116.775 | 2.400 | 119.175 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000889 |
| 0.996529 | ... | ... | 114.775 | 2.400 | 117.175 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000907 |
| 0.99651 | ... | ... | 112.775 | 2.400 | 115.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000926 |
| 0.996491 | ... | ... | 110.775 | 2.400 | 113.175 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000946 |
| 0.996472 | ... | ... | 108.775 | 2.400 | 111.175 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000966 |
| 0.996454 | ... | ... | 106.775 | 2.400 | 109.175 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000986 |
| 0.996435 | ... | ... | 104.775 | 2.400 | 107.175 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
| 0.996417 | ... | ... | 102.775 | 2.400 | 105.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| 0.996399 | ... | ... | 100.775 | 2.400 | 103.175 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| 0.99638 | ... | ... | 98.775 | 2.400 | 101.175 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| 0.996362 | ... | ... | 96.775 | 2.400 | 99.175 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001101 |
| 0.996344 | ... | ... | 94.775 | 2.400 | 97.175 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
| 0.996326 | ... | ... | 92.775 | 2.400 | 95.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
| 0.996317 | ... | ... | 91.775 | 2.400 | 94.175 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
| 0.996308 | ... | ... | 90.775 | 2.400 | 93.175 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| 0.996299 | ... | ... | 89.775 | 2.400 | 92.175 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.001194 |
| 0.99629 | ... | ... | 88.775 | 2.400 | 91.175 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.996281 | ... | ... | 87.775 | 2.400 | 90.175 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.001223 |
| 0.996272 | ... | ... | 86.775 | 2.400 | 89.175 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001238 |
| 0.996263 | ... | ... | 85.775 | 2.400 | 88.175 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.001253 |
| 0.996254 | ... | ... | 84.775 | 2.400 | 87.175 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001268 |
| 0.996245 | ... | ... | 83.775 | 2.400 | 86.175 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| 0.996237 | ... | ... | 82.775 | 2.400 | 85.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| 0.996228 | ... | ... | 81.775 | 2.400 | 84.175 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.996219 | ... | ... | 80.775 | 2.400 | 83.175 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.001334 |
| 0.99621 | ... | ... | 79.775 | 2.400 | 82.175 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
| 0.996201 | ... | ... | 78.775 | 2.400 | 81.175 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.996193 | ... | ... | 77.775 | 2.400 | 80.175 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.001386 |
| 0.996184 | ... | ... | 76.775 | 2.400 | 79.175 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| 0.996175 | ... | ... | 75.775 | 2.400 | 78.175 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.996166 | ... | ... | 74.775 | 2.400 | 77.175 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.001442 |
| 0.996158 | ... | ... | 73.775 | 2.400 | 76.175 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.996149 | ... | ... | 72.775 | 2.400 | 75.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| 0.99614 | ... | ... | 71.775 | 2.400 | 74.175 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.996131 | ... | ... | 70.775 | 2.400 | 73.175 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| 0.996123 | ... | ... | 69.775 | 2.400 | 72.175 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.001545 |
| 0.996114 | ... | ... | 68.775 | 2.400 | 71.175 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.996105 | ... | ... | 67.775 | 2.400 | 70.175 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| 0.996097 | ... | ... | 66.775 | 2.400 | 69.175 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| 0.996088 | ... | ... | 65.775 | 2.400 | 68.175 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.99608 | ... | ... | 64.775 | 2.400 | 67.175 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
| 0.996071 | ... | ... | 63.775 | 2.400 | 66.175 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.996062 | ... | ... | 62.775 | 2.400 | 65.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| 0.996054 | ... | ... | 61.775 | 2.400 | 64.175 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| 0.996045 | ... | ... | 60.775 | 2.400 | 63.175 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| 0.996037 | ... | ... | 59.775 | 2.400 | 62.175 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.001795 |
| 0.996028 | ... | ... | 58.775 | 2.400 | 61.175 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.99602 | ... | ... | 57.775 | 2.400 | 60.175 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.001854 |
| 0.996011 | ... | ... | 56.775 | 2.400 | 59.175 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| 0.996003 | ... | ... | 55.775 | 2.400 | 58.175 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| 0.995994 | ... | ... | 54.775 | 2.400 | 57.175 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
| 0.995986 | ... | ... | 53.775 | 2.400 | 56.175 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| 0.995977 | ... | ... | 52.775 | 2.400 | 55.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| 0.995969 | ... | ... | 51.775 | 2.400 | 54.175 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
| 0.995961 | ... | ... | 50.775 | 2.400 | 53.175 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
| 0.995952 | ... | ... | 49.775 | 2.400 | 52.175 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
| 0.995944 | ... | ... | 48.775 | 2.400 | 51.175 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| 0.995936 | ... | ... | 47.775 | 2.400 | 50.175 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| 0.995927 | ... | ... | 46.775 | 2.400 | 49.175 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| 0.995919 | ... | ... | 45.775 | 2.400 | 48.175 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| 0.99591 | ... | ... | 44.775 | 2.400 | 47.175 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| 0.995902 | ... | ... | 43.775 | 2.400 | 46.175 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| 0.995894 | ... | ... | 42.775 | 2.400 | 45.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| 0.995886 | ... | ... | 41.775 | 2.400 | 44.175 | 241000 | 0.013 | 0 | 0.013 | ... | ... | -0.002489 |
| 0.995877 | ... | ... | 40.775 | 2.400 | 43.175 | 242000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002543 |
| 0.995869 | ... | ... | 39.775 | 2.400 | 42.175 | 243000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002598 |
| 0.995861 | ... | ... | 38.775 | 2.400 | 41.175 | 244000 | 0.025 | 0 | 0.025 | 0.075 | 0.075 | -0.004544 |
| 0.995852 | ... | ... | 37.775 | 2.400 | 40.175 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.004647 |
| 0.995844 | ... | ... | 36.800 | 2.375 | 39.175 | 246000 | 0.025 | 0 | 0.025 | ... | ... | -0.004754 |
| 0.995836 | ... | ... | 35.800 | 2.375 | 38.175 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.004865 |
| 0.991923 | ... | ... | 34.800 | 2.400 | 37.200 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.004982 |
| 0.991808 | ... | ... | 33.800 | 2.400 | 36.200 | 249000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005104 |
| 0.991686 | ... | ... | 32.800 | 2.400 | 35.200 | 250000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005233 |
| 0.991559 | ... | ... | 31.825 | 2.375 | 34.200 | 251000 | 0.050 | 0 | 0.050 | ... | ... | -0.00933 |
| 0.991425 | ... | ... | 30.825 | 2.375 | 33.200 | 252000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.009572 |
| 0.991283 | ... | ... | 29.825 | 2.375 | 32.200 | 253000 | 0.050 | 0 | 0.050 | ... | ... | -0.009827 |
| 0.991134 | ... | ... | 28.825 | 2.375 | 31.200 | 254000 | 0.050 | 0 | 0.050 | ... | ... | -0.010095 |
| 0.990976 | ... | ... | 27.825 | 2.375 | 30.200 | 255000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.010379 |
| 0.986652 | ... | ... | 26.825 | 2.400 | 29.225 | 256000 | 0.050 | 0 | 0.050 | ... | ... | -0.01068 |
| 0.986346 | ... | ... | 25.825 | 2.400 | 28.225 | 257000 | 0.050 | 0 | 0.050 | ... | ... | -0.010999 |
| 0.986021 | 26.900 | 26.900 | 24.825 | 2.400 | 27.225 | 258000 | 0.050 | 0 | 0.050 | ... | ... | -0.011338 |
| 0.985674 | ... | ... | 23.825 | 2.400 | 26.225 | 259000 | 0.050 | 0 | 0.050 | ... | ... | -0.0117 |
| 0.985305 | ... | ... | 22.825 | 2.400 | 25.225 | 260000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.012086 |
| 0.984909 | ... | ... | 21.825 | 2.400 | 24.225 | 261000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012499 |
| 0.984483 | 22.850 | 21.200 | 20.825 | 2.400 | 23.225 | 262000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012942 |
| 0.984023 | ... | ... | 19.850 | 2.375 | 22.225 | 263000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.013421 |
| 0.983528 | 19.200 | 19.200 | 18.850 | 2.375 | 21.225 | 264000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.013937 |
| 0.983265 | ... | ... | 18.350 | 2.375 | 20.725 | 264500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01421 |
| 0.982991 | ... | ... | 17.850 | 2.375 | 20.225 | 265000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014495 |
| 0.982704 | ... | ... | 17.350 | 2.375 | 19.725 | 265500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014793 |
| 0.982404 | 17.400 | 17.400 | 16.850 | 2.375 | 19.225 | 266000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.015105 |
| 0.98209 | ... | ... | 16.350 | 2.375 | 18.725 | 266500 | 0.075 | 0 | 0.075 | ... | ... | -0.020966 |
| 0.981761 | ... | ... | 15.850 | 2.375 | 18.225 | 267000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021419 |
| 0.981418 | ... | ... | 15.350 | 2.375 | 17.725 | 267500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021894 |
| 0.981058 | 15.400 | 15.400 | 14.850 | 2.375 | 17.225 | 268000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022392 |
| 0.974879 | ... | ... | 14.350 | 2.400 | 16.750 | 268500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022914 |
| 0.974344 | ... | ... | 13.850 | 2.400 | 16.250 | 269000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.023462 |
| 0.973781 | ... | ... | 13.350 | 2.400 | 15.750 | 269500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.02404 |
| 0.973187 | ... | ... | 12.875 | 2.375 | 15.250 | 270000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.02465 |
| 0.972559 | ... | ... | 12.375 | 2.375 | 14.750 | 270500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.025295 |
| 0.971894 | ... | ... | 11.875 | 2.375 | 14.250 | 271000 | 0.100 | 0 | 0.100 | ... | ... | -0.032024 |
| 0.971187 | ... | ... | 11.375 | 2.375 | 13.750 | 271500 | 0.100 | 0 | 0.100 | ... | ... | -0.032898 |
| 0.970437 | ... | ... | 10.875 | 2.375 | 13.250 | 272000 | 0.100 | 0 | 0.100 | ... | ... | -0.033825 |
| 0.969638 | ... | ... | 10.375 | 2.375 | 12.750 | 272500 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.034813 |
| 0.962227 | ... | ... | 9.900 | 2.375 | 12.275 | 273000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.035867 |
| 0.961121 | ... | ... | 9.400 | 2.375 | 11.775 | 273500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.036993 |
| 0.959934 | ... | ... | 8.925 | 2.350 | 11.275 | 274000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.0382 |
| 0.958658 | ... | ... | 8.425 | 2.350 | 10.775 | 274500 | 0.100 | -0.075 | 0.175 | ... | ... | -0.039499 |
| 0.95728 | 7.800 | 7.800 | 7.950 | 2.325 | 10.275 | 275000 | 0.100 | -0.075 | 0.175 | 0.175 | 0.100 | -0.0409 |
| 0.955788 | ... | ... | 7.475 | 2.300 | 9.775 | 275500 | 0.100 | -0.100 | 0.200 | ... | ... | -0.042416 |
| 0.954165 | ... | ... | 7 | 2.275 | 9.275 | 276000 | 0.100 | -0.125 | 0.225 | 0.200 | 0.100 | -0.044064 |
| 0.952392 | ... | ... | 6.550 | 2.225 | 8.775 | 276500 | 0.100 | -0.175 | 0.275 | ... | ... | -0.045862 |
| 0.950449 | ... | ... | 6.075 | 2.200 | 8.275 | 277000 | 0.100 | -0.200 | 0.300 | 0.300 | 0.225 | -0.047835 |
| 0.948303 | ... | ... | 5.625 | 2.150 | 7.775 | 277500 | 0.125 | -0.225 | 0.350 | ... | ... | -0.058168 |
| 0.937541 | ... | ... | 5.200 | 2.100 | 7.300 | 278000 | 0.125 | -0.300 | 0.425 | 0.350 | 0.150 | -0.06091 |
| 0.934512 | ... | ... | 4.775 | 2.025 | 6.800 | 278500 | 0.125 | -0.375 | 0.500 | 0.200 | 0.200 | -0.063972 |
| 0.92275 | ... | ... | 4.350 | 1.975 | 6.325 | 279000 | 0.150 | -0.425 | 0.575 | 0.525 | 0.150 | -0.075851 |
| 0.918502 | ... | ... | 3.950 | 1.875 | 5.825 | 279500 | 0.175 | -0.500 | 0.675 | 0.425 | 0.425 | -0.088273 |
| 0.905181 | 4.500 | 3.250 | 3.575 | 1.775 | 5.350 | 280000 | 0.200 | -0.600 | 0.800 | 0.800 | 0.175 | -0.101462 |
| 0.883229 | ... | ... | 3.200 | 1.700 | 4.900 | 280500 | 0.225 | -0.700 | 0.925 | ... | ... | -0.115652 |
| 0.860721 | 2.475 | 2.475 | 2.850 | 1.600 | 4.450 | 281000 | 0.275 | -0.800 | 1.075 | 1.050 | 0.950 | -0.138273 |
| 0.837086 | ... | ... | 2.525 | 1.475 | 4 | 281500 | 0.325 | -0.925 | 1.250 | 1.250 | 0.450 | -0.162004 |
| 0.805843 | 4 | 2 | 2.225 | 1.350 | 3.575 | 282000 | 0.400 | -1.050 | 1.450 | 1.300 | 0.450 | -0.193349 |
| 0.768128 | ... | ... | 1.950 | 1.225 | 3.175 | 282500 | 0.500 | -1.175 | 1.675 | 0.400 | 0.400 | -0.23116 |
| 0.725134 | 2.400 | 1.350 | 1.675 | 1.125 | 2.800 | 283000 | 0.625 | -1.275 | 1.900 | 1.450 | 0.675 | -0.274236 |
| 0.677992 | ... | ... | 1.450 | 1 | 2.450 | 283500 | 0.775 | -1.400 | 2.175 | ... | ... | -0.321445 |
| 0.627727 | 2.350 | 1 | 1.250 | 0.875 | 2.125 | 284000 | 0.950 | -1.525 | 2.475 | 2.300 | 0.725 | -0.371759 |
| 0.575242 | ... | ... | 1.075 | 0.750 | 1.825 | 284500 | 1.150 | -1.650 | 2.800 | ... | ... | -0.424276 |
| 0.521653 | 1.750 | 0.575 | 0.925 | 0.600 | 1.525 | 285000 | 1.350 | -1.800 | 3.150 | 1.850 | 1.500 | -0.477879 |
| 0.46688 | ... | ... | 0.775 | 0.525 | 1.300 | 285500 | 1.625 | -1.875 | 3.500 | ... | ... | -0.532648 |
| 0.412553 | 1.350 | 0.400 | 0.650 | 0.425 | 1.075 | 286000 | 1.900 | -1.975 | 3.875 | 3.800 | 2.100 | -0.586954 |
| 0.359173 | ... | ... | 0.550 | 0.325 | 0.875 | 286500 | 2.200 | -2.075 | 4.275 | 4.350 | 4.350 | -0.640295 |
| 0.307585 | 0.725 | 0.275 | 0.450 | 0.250 | 0.700 | 287000 | 2.525 | -2.150 | 4.675 | 3.075 | 2.500 | -0.691825 |
| 0.263279 | 0.225 | 0.225 | 0.375 | 0.200 | 0.575 | 287500 | 2.900 | -2.200 | 5.100 | ... | ... | -0.73606 |
| 0.219302 | 0.450 | 0.175 | 0.300 | 0.150 | 0.450 | 288000 | 3.275 | -2.250 | 5.525 | 4 | 3.600 | -0.779942 |
| 0.180435 | ... | ... | 0.250 | 0.100 | 0.350 | 288500 | 3.675 | -2.300 | 5.975 | ... | ... | -0.818698 |
| 0.148091 | 0.375 | 0.325 | 0.200 | 0.075 | 0.275 | 289000 | 4.100 | -2.325 | 6.425 | ... | ... | -0.850922 |
| 0.123722 | ... | ... | 0.175 | 0.050 | 0.225 | 289500 | 4.550 | -2.350 | 6.900 | ... | ... | -0.875171 |
| 0.100009 | 0.125 | 0.100 | 0.150 | 0.025 | 0.175 | 290000 | 5 | -2.375 | 7.375 | ... | ... | -0.898739 |
| 0.085598 | ... | ... | 0.125 | 0.025 | 0.150 | 290500 | 5.475 | -2.375 | 7.850 | ... | ... | -0.913041 |
| 0.071968 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 291000 | 5.950 | -2.375 | 8.325 | ... | ... | -0.926546 |
| 0.058835 | ... | ... | 0.100 | 0 | 0.100 | 291500 | 6.425 | -2.375 | 8.800 | ... | ... | -0.939532 |
| 0.045895 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 6.900 | -2.400 | 9.300 | ... | ... | -0.952287 |
| 0.043728 | ... | ... | 0.075 | 0 | 0.075 | 292500 | 7.400 | -2.400 | 9.800 | ... | ... | -0.954416 |
| 0.03125 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 293000 | 7.875 | -2.400 | 10.275 | ... | ... | -0.966639 |
| 0.029903 | ... | ... | 0.050 | 0 | 0.050 | 293500 | 8.375 | -2.400 | 10.775 | ... | ... | -0.967952 |
| 0.02868 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 8.875 | -2.400 | 11.275 | ... | ... | -0.969138 |
| 0.027571 | ... | ... | 0.050 | 0 | 0.050 | 294500 | 9.375 | -2.400 | 11.775 | ... | ... | -0.970216 |
| 0.026557 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 9.850 | -2.425 | 12.275 | ... | ... | -0.981621 |
| 0.015169 | ... | ... | 0.050 | -0.025 | 0.025 | 295500 | 10.350 | -2.425 | 12.775 | ... | ... | -0.982164 |
| 0.014642 | ... | ... | 0.050 | -0.025 | 0.025 | 296000 | 10.850 | -2.400 | 13.250 | ... | ... | -0.982662 |
| 0.014151 | ... | ... | 0.050 | -0.025 | 0.025 | 296500 | 11.350 | -2.400 | 13.750 | ... | ... | -0.983122 |
| 0.013697 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 11.850 | -2.400 | 14.250 | ... | ... | -0.98355 |
| 0.013278 | ... | ... | 0.025 | 0 | 0.025 | 297500 | 12.350 | -2.400 | 14.750 | ... | ... | -0.983945 |
| 0.012888 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 12.850 | -2.400 | 15.250 | ... | ... | -0.984311 |
| 0.012519 | ... | ... | 0.025 | 0 | 0.025 | 298500 | 13.350 | -2.400 | 15.750 | ... | ... | -0.984651 |
| 0.012174 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 13.825 | -2.425 | 16.250 | ... | ... | -0.995423 |
| 0.011854 | ... | ... | 0.025 | 0 | 0.025 | 299500 | 14.325 | -2.425 | 16.750 | ... | ... | -0.995419 |
| 0.011552 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 14.825 | -2.425 | 17.250 | ... | ... | -0.995415 |
| 0.011266 | ... | ... | 0.025 | 0 | 0.025 | 300500 | 15.325 | -2.425 | 17.750 | ... | ... | -0.995411 |
| 0.010994 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 15.825 | -2.425 | 18.250 | ... | ... | -0.995407 |
| 0.006373 | ... | ... | 0.025 | -0.012 | 0.013 | 301500 | 16.325 | -2.425 | 18.750 | ... | ... | -0.995403 |
| 0.006224 | ... | ... | 0.025 | -0.012 | 0.013 | 302000 | 16.825 | -2.400 | 19.225 | ... | ... | -0.995399 |
| 0.006085 | ... | ... | 0.025 | -0.012 | 0.013 | 302500 | 17.325 | -2.400 | 19.725 | ... | ... | -0.995395 |
| 0.005953 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 17.825 | -2.400 | 20.225 | ... | ... | -0.995392 |
| 0.005707 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 18.825 | -2.400 | 21.225 | ... | ... | -0.995384 |
| 0.00548 | ... | ... | 0.025 | -0.012 | 0.013 | 305000 | 19.825 | -2.400 | 22.225 | ... | ... | -0.995376 |
| 0.005275 | ... | ... | 0.025 | -0.012 | 0.013 | 306000 | 20.825 | -2.400 | 23.225 | ... | ... | -0.995369 |
| 0.005088 | ... | ... | 0.025 | -0.012 | 0.013 | 307000 | 21.825 | -2.400 | 24.225 | ... | ... | -0.995361 |
| 0.004914 | ... | ... | 0.025 | -0.012 | 0.013 | 308000 | 22.825 | -2.400 | 25.225 | ... | ... | -0.995353 |
| 0.004752 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 23.825 | -2.400 | 26.225 | ... | ... | -0.995346 |
| 0.004603 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 24.825 | -2.400 | 27.225 | ... | ... | -0.995338 |
| 0.004466 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 25.825 | -2.400 | 28.225 | ... | ... | -0.99533 |
| 0.004336 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 26.825 | -2.400 | 29.225 | ... | ... | -0.995323 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 27.825 | -2.400 | 30.225 | ... | ... | -0.995315 |
| 0.004101 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 28.825 | -2.400 | 31.225 | ... | ... | -0.995307 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 29.825 | -2.400 | 32.225 | ... | ... | -0.9953 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 30.825 | -2.400 | 33.225 | ... | ... | -0.995292 |
| 0.003801 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 31.825 | -2.400 | 34.225 | ... | ... | -0.995285 |
| 0.003711 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 32.825 | -2.400 | 35.225 | ... | ... | -0.995277 |
| 0.003626 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 33.825 | -2.400 | 36.225 | ... | ... | -0.995269 |
| 0.003546 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 34.825 | -2.400 | 37.225 | ... | ... | -0.995262 |
| 0.00347 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 35.825 | -2.400 | 38.225 | ... | ... | -0.995254 |
| 0.003398 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 36.825 | -2.400 | 39.225 | ... | ... | -0.995247 |
| 0.003329 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 37.825 | -2.400 | 40.225 | ... | ... | -0.995239 |
| 0.003264 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 38.825 | -2.400 | 41.225 | ... | ... | -0.995232 |
| 0.003201 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 39.825 | -2.400 | 42.225 | ... | ... | -0.995224 |
| 0.003141 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 40.825 | -2.400 | 43.225 | ... | ... | -0.995217 |
| 0.003084 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 41.825 | -2.400 | 44.225 | ... | ... | -0.995209 |
| 0.003029 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 42.825 | -2.400 | 45.225 | ... | ... | -0.995202 |
| 0.002976 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 43.825 | -2.400 | 46.225 | ... | ... | -0.995194 |
| 0.002926 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 44.825 | -2.400 | 47.225 | ... | ... | -0.995187 |
| 0.002877 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 45.825 | -2.400 | 48.225 | ... | ... | -0.995179 |
| 0.002831 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 46.825 | -2.400 | 49.225 | ... | ... | -0.995172 |
| 0.002786 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 47.825 | -2.400 | 50.225 | ... | ... | -0.995164 |
| 0.002743 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 48.825 | -2.400 | 51.225 | ... | ... | -0.995157 |
| 0.002701 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 49.825 | -2.400 | 52.225 | ... | ... | -0.99515 |
| 0.002661 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 50.825 | -2.400 | 53.225 | ... | ... | -0.995142 |
| 0.002623 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 51.825 | -2.400 | 54.225 | ... | ... | -0.995135 |
| 0.002585 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 52.825 | -2.400 | 55.225 | ... | ... | -0.995127 |
| 0.002549 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 53.825 | -2.400 | 56.225 | ... | ... | -0.99512 |
| 0.002514 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 54.825 | -2.400 | 57.225 | ... | ... | -0.995112 |
| 0.00248 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 55.825 | -2.400 | 58.225 | ... | ... | -0.995105 |
| 0.002448 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 56.825 | -2.400 | 59.225 | ... | ... | -0.995098 |
| 0.002416 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 57.825 | -2.400 | 60.225 | ... | ... | -0.99509 |
| 0.002386 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 58.825 | -2.400 | 61.225 | ... | ... | -0.995083 |
| 0.002356 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 59.825 | -2.400 | 62.225 | ... | ... | -0.995076 |
| 0.002328 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 60.825 | -2.400 | 63.225 | ... | ... | -0.995068 |
| 0.0023 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 61.825 | -2.400 | 64.225 | ... | ... | -0.995061 |
| 0.002272 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 62.825 | -2.400 | 65.225 | ... | ... | -0.995053 |
| 0.002246 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 63.825 | -2.400 | 66.225 | ... | ... | -0.995046 |
| 0.00222 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 64.825 | -2.400 | 67.225 | ... | ... | -0.995039 |
| 0.002195 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 65.825 | -2.400 | 68.225 | ... | ... | -0.995031 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 66.825 | -2.400 | 69.225 | ... | ... | -0.995024 |
| 0.002147 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 67.825 | -2.400 | 70.225 | ... | ... | -0.995017 |
| 0.002124 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 68.825 | -2.400 | 71.225 | ... | ... | -0.995009 |
| 0.002102 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 69.825 | -2.400 | 72.225 | ... | ... | -0.995002 |
| 0.00208 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 70.825 | -2.400 | 73.225 | ... | ... | -0.994995 |
| 0.002059 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 71.825 | -2.400 | 74.225 | ... | ... | -0.994988 |
| 0.002039 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 72.825 | -2.400 | 75.225 | ... | ... | -0.99498 |
| 0.002019 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 73.825 | -2.400 | 76.225 | ... | ... | -0.994973 |
| 0.001999 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 74.825 | -2.400 | 77.225 | ... | ... | -0.994966 |
| 0.001979 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 75.825 | -2.400 | 78.225 | ... | ... | -0.994959 |
| 0.001961 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 76.825 | -2.400 | 79.225 | ... | ... | -0.994951 |
| 0.001924 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 78.825 | -2.400 | 81.225 | ... | ... | -0.994937 |
| 0.001889 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 80.825 | -2.400 | 83.225 | ... | ... | -0.994922 |
| 0.001856 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 82.825 | -2.400 | 85.225 | ... | ... | -0.994908 |
| 0.001825 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 84.825 | -2.400 | 87.225 | ... | ... | -0.994893 |
| 0.001795 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 86.825 | -2.400 | 89.225 | ... | ... | -0.994879 |
| 0.001766 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 88.825 | -2.400 | 91.225 | ... | ... | -0.994865 |
| 0.001738 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 90.825 | -2.400 | 93.225 | ... | ... | -0.99485 |
| 0.001711 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 92.825 | -2.400 | 95.225 | ... | ... | -0.994836 |
| 0.001686 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 94.825 | -2.400 | 97.225 | ... | ... | -0.994822 |
| 0.001661 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 96.825 | -2.400 | 99.225 | ... | ... | -0.994808 |
| 0.001637 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 98.825 | -2.400 | 101.225 | ... | ... | -0.994793 |
| 0.001614 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 100.825 | -2.400 | 103.225 | ... | ... | -0.994779 |
| 0.001592 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 102.825 | -2.400 | 105.225 | ... | ... | -0.994765 |
| 0.001571 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 104.825 | -2.400 | 107.225 | ... | ... | -0.994751 |
| 0.00155 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 106.825 | -2.400 | 109.225 | ... | ... | -0.994737 |
| 0.00153 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 108.825 | -2.400 | 111.225 | ... | ... | -0.994722 |
| 0.001511 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 110.825 | -2.400 | 113.225 | ... | ... | -0.994708 |
| 0.001492 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 112.825 | -2.400 | 115.225 | ... | ... | -0.994694 |
| 0.001475 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 114.825 | -2.400 | 117.225 | ... | ... | -0.99468 |
| 0.001457 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 116.825 | -2.400 | 119.225 | ... | ... | -0.994666 |
| 0.00144 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 118.825 | -2.400 | 121.225 | ... | ... | -0.994652 |
| 0.001424 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 120.825 | -2.400 | 123.225 | ... | ... | -0.994638 |
| 0.001408 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 122.825 | -2.400 | 125.225 | ... | ... | -0.994624 |
| 0.001392 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 124.825 | -2.400 | 127.225 | ... | ... | -0.99461 |
| 0.001377 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 126.825 | -2.400 | 129.225 | ... | ... | -0.994596 |
| 0.001363 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 128.825 | -2.400 | 131.225 | ... | ... | -0.994582 |
| 0.001348 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 130.825 | -2.400 | 133.225 | ... | ... | -0.994569 |
| 0.001335 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 132.825 | -2.400 | 135.225 | ... | ... | -0.994555 |
| 0.001321 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 134.825 | -2.400 | 137.225 | ... | ... | -0.994541 |
| 0.001308 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 136.825 | -2.400 | 139.225 | ... | ... | -0.994527 |
| 0.001296 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 138.825 | -2.400 | 141.225 | ... | ... | -0.994513 |
| 0.001284 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 140.825 | -2.400 | 143.225 | ... | ... | -0.994499 |
| 0.001272 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 142.825 | -2.400 | 145.225 | ... | ... | -0.994486 |
| 0.00126 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 144.825 | -2.400 | 147.225 | ... | ... | -0.994472 |
| 0.001248 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 146.825 | -2.400 | 149.225 | ... | ... | -0.994458 |
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.