Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951116 | ... | ... | 181.975 | 3.075 | 185.050 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000917 |
| 0.950819 | ... | ... | 179.975 | 3.075 | 183.050 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000931 |
| 0.950524 | ... | ... | 177.975 | 3.075 | 181.050 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000947 |
| 0.950231 | ... | ... | 175.975 | 3.075 | 179.050 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.001713 |
| 0.949939 | ... | ... | 173.975 | 3.075 | 177.050 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001741 |
| 0.949648 | ... | ... | 171.975 | 3.075 | 175.050 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.001769 |
| 0.949359 | ... | ... | 169.975 | 3.075 | 173.050 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.001798 |
| 0.949072 | ... | ... | 167.975 | 3.075 | 171.050 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.002547 |
| 0.948786 | ... | ... | 165.975 | 3.075 | 169.050 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.002588 |
| 0.948501 | ... | ... | 163.975 | 3.075 | 167.050 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.00263 |
| 0.948217 | ... | ... | 161.975 | 3.075 | 165.050 | 162000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002673 |
| 0.947935 | ... | ... | 159.975 | 3.075 | 163.050 | 164000 | 0.100 | 0 | 0.100 | ... | ... | -0.003429 |
| 0.947654 | ... | ... | 157.975 | 3.075 | 161.050 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.003485 |
| 0.947375 | ... | ... | 155.975 | 3.075 | 159.050 | 168000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003543 |
| 0.947097 | ... | ... | 153.975 | 3.075 | 157.050 | 170000 | 0.125 | 0 | 0.125 | ... | ... | -0.004305 |
| 0.94682 | ... | ... | 151.975 | 3.075 | 155.050 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.004377 |
| 0.946544 | ... | ... | 149.975 | 3.075 | 153.050 | 174000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004449 |
| 0.946269 | ... | ... | 147.975 | 3.075 | 151.050 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.005228 |
| 0.945995 | ... | ... | 145.975 | 3.075 | 149.050 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.005315 |
| 0.945723 | ... | ... | 143.975 | 3.075 | 147.050 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.006102 |
| 0.945452 | ... | ... | 141.975 | 3.075 | 145.050 | 182000 | 0.175 | 0 | 0.175 | ... | ... | -0.006204 |
| 0.945181 | ... | ... | 139.975 | 3.075 | 143.050 | 184000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006309 |
| 0.944912 | ... | ... | 137.975 | 3.075 | 141.050 | 186000 | 0.200 | 0 | 0.200 | ... | ... | -0.007122 |
| 0.944644 | ... | ... | 135.975 | 3.075 | 139.050 | 188000 | 0.225 | 0 | 0.225 | ... | ... | -0.007937 |
| 0.944377 | ... | ... | 133.975 | 3.075 | 137.050 | 190000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008074 |
| 0.944111 | ... | ... | 131.975 | 3.075 | 135.050 | 192000 | 0.250 | 0 | 0.250 | ... | ... | -0.008908 |
| 0.943846 | ... | ... | 129.975 | 3.075 | 133.050 | 194000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.009062 |
| 0.943582 | ... | ... | 127.975 | 3.075 | 131.050 | 196000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.009919 |
| 0.943319 | ... | ... | 125.975 | 3.075 | 129.050 | 198000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.010785 |
| 0.943057 | ... | ... | 123.975 | 3.075 | 127.050 | 200000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.011662 |
| 0.942796 | ... | ... | 121.975 | 3.075 | 125.050 | 202000 | 0.350 | 0 | 0.350 | ... | ... | -0.012552 |
| 0.942536 | ... | ... | 119.975 | 3.075 | 123.050 | 204000 | 0.375 | 0 | 0.375 | ... | ... | -0.013455 |
| 0.942277 | ... | ... | 117.975 | 3.075 | 121.050 | 206000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.013696 |
| 0.942019 | ... | ... | 115.975 | 3.075 | 119.050 | 208000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.014632 |
| 0.941761 | ... | ... | 113.975 | 3.075 | 117.050 | 210000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.016259 |
| 0.941505 | ... | ... | 111.975 | 3.075 | 115.050 | 212000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.01723 |
| 0.941249 | ... | ... | 110 | 3.050 | 113.050 | 214000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.018222 |
| 0.940579 | ... | ... | 108 | 3.075 | 111.075 | 216000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.019234 |
| 0.940315 | ... | ... | 106.025 | 3.050 | 109.075 | 218000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.020933 |
| 0.939618 | ... | ... | 104.050 | 3.050 | 107.100 | 220000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.021994 |
| 0.938902 | ... | ... | 102.075 | 3.050 | 105.125 | 222000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.023739 |
| 0.938167 | ... | ... | 100.100 | 3.050 | 103.150 | 224000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.024856 |
| 0.937412 | ... | ... | 98.125 | 3.050 | 101.175 | 226000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.026656 |
| 0.936635 | ... | ... | 96.175 | 3.025 | 99.200 | 228000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.028485 |
| 0.935363 | ... | ... | 94.200 | 3.050 | 97.250 | 230000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.030346 |
| 0.934531 | ... | ... | 92.250 | 3.025 | 95.275 | 232000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.032243 |
| 0.933186 | ... | ... | 90.300 | 3.025 | 93.325 | 234000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.034178 |
| 0.9318 | ... | ... | 88.375 | 3 | 91.375 | 236000 | 1 | -0.050 | 1.050 | ... | ... | -0.036785 |
| 0.929875 | ... | ... | 86.425 | 3.025 | 89.450 | 238000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.038806 |
| 0.928391 | ... | ... | 84.500 | 3 | 87.500 | 240000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.041497 |
| 0.926355 | ... | ... | 82.575 | 3 | 85.575 | 242000 | 1.200 | -0.075 | 1.275 | ... | ... | -0.044233 |
| 0.924257 | ... | ... | 80.675 | 2.975 | 83.650 | 244000 | 1.275 | -0.100 | 1.375 | ... | ... | -0.047021 |
| 0.921589 | ... | ... | 78.775 | 2.975 | 81.750 | 246000 | 1.375 | -0.075 | 1.450 | ... | ... | -0.050466 |
| 0.918849 | ... | ... | 76.875 | 2.975 | 79.850 | 248000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.053367 |
| 0.916033 | ... | ... | 74.975 | 2.975 | 77.950 | 250000 | 1.550 | -0.125 | 1.675 | ... | ... | -0.056926 |
| 0.913137 | ... | ... | 73.100 | 2.950 | 76.050 | 252000 | 1.650 | -0.125 | 1.775 | ... | ... | -0.060548 |
| 0.909651 | ... | ... | 71.225 | 2.950 | 74.175 | 254000 | 1.775 | -0.125 | 1.900 | ... | ... | -0.064814 |
| 0.906075 | ... | ... | 69.375 | 2.925 | 72.300 | 256000 | 1.900 | -0.150 | 2.050 | ... | ... | -0.069144 |
| 0.902403 | ... | ... | 67.525 | 2.900 | 70.425 | 258000 | 2.025 | -0.175 | 2.200 | ... | ... | -0.073547 |
| 0.898134 | ... | ... | 65.700 | 2.875 | 68.575 | 260000 | 2.175 | -0.175 | 2.350 | 2.250 | 2.250 | -0.078578 |
| 0.89327 | ... | ... | 63.875 | 2.875 | 66.750 | 262000 | 2.325 | -0.200 | 2.525 | ... | ... | -0.083687 |
| 0.888304 | ... | ... | 62.075 | 2.850 | 64.925 | 264000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.089405 |
| 0.883224 | ... | ... | 60.275 | 2.825 | 63.100 | 266000 | 2.675 | -0.250 | 2.925 | ... | ... | -0.095206 |
| 0.877552 | ... | ... | 58.525 | 2.775 | 61.300 | 268000 | 2.875 | -0.250 | 3.125 | ... | ... | -0.1016 |
| 0.8713 | ... | ... | 56.750 | 2.775 | 59.525 | 270000 | 3.075 | -0.275 | 3.350 | 3.150 | 3.150 | -0.108085 |
| 0.864926 | ... | ... | 55.025 | 2.725 | 57.750 | 272000 | 3.300 | -0.300 | 3.600 | ... | ... | -0.115147 |
| 0.85798 | ... | ... | 53.300 | 2.700 | 56 | 274000 | 3.525 | -0.350 | 3.875 | ... | ... | -0.122311 |
| 0.850476 | ... | ... | 51.600 | 2.675 | 54.275 | 276000 | 3.775 | -0.375 | 4.150 | ... | ... | -0.130041 |
| 0.842429 | ... | ... | 49.900 | 2.675 | 52.575 | 278000 | 4.050 | -0.400 | 4.450 | ... | ... | -0.138316 |
| 0.834258 | ... | ... | 48.250 | 2.625 | 50.875 | 280000 | 4.350 | -0.425 | 4.775 | 4.750 | 4.500 | -0.147117 |
| 0.825552 | ... | ... | 46.600 | 2.600 | 49.200 | 282000 | 4.650 | -0.475 | 5.125 | ... | ... | -0.156025 |
| 0.816329 | ... | ... | 45 | 2.550 | 47.550 | 284000 | 5 | -0.475 | 5.475 | ... | ... | -0.165834 |
| 0.806605 | ... | ... | 43.400 | 2.525 | 45.925 | 286000 | 5.350 | -0.500 | 5.850 | ... | ... | -0.175743 |
| 0.796397 | ... | ... | 41.825 | 2.500 | 44.325 | 288000 | 5.725 | -0.550 | 6.275 | ... | ... | -0.186132 |
| 0.785721 | ... | ... | 40.275 | 2.475 | 42.750 | 290000 | 6.125 | -0.575 | 6.700 | ... | ... | -0.196984 |
| 0.774595 | ... | ... | 38.750 | 2.450 | 41.200 | 292000 | 6.550 | -0.600 | 7.150 | ... | ... | -0.208282 |
| 0.763033 | ... | ... | 37.250 | 2.425 | 39.675 | 294000 | 7 | -0.650 | 7.650 | ... | ... | -0.220009 |
| 0.751051 | ... | ... | 35.775 | 2.400 | 38.175 | 296000 | 7.500 | -0.650 | 8.150 | ... | ... | -0.232427 |
| 0.738664 | ... | ... | 34.350 | 2.350 | 36.700 | 298000 | 8 | -0.675 | 8.675 | ... | ... | -0.244948 |
| 0.725884 | ... | ... | 32.925 | 2.325 | 35.250 | 300000 | 8.525 | -0.725 | 9.250 | ... | ... | -0.257854 |
| 0.712727 | ... | ... | 31.525 | 2.300 | 33.825 | 302000 | 9.075 | -0.750 | 9.825 | ... | ... | -0.27113 |
| 0.699202 | ... | ... | 30.175 | 2.250 | 32.425 | 304000 | 9.675 | -0.775 | 10.450 | ... | ... | -0.284967 |
| 0.685142 | ... | ... | 28.850 | 2.225 | 31.075 | 306000 | 10.275 | -0.825 | 11.100 | 10.450 | 10.450 | -0.29893 |
| 0.670938 | ... | ... | 27.550 | 2.175 | 29.725 | 308000 | 10.900 | -0.875 | 11.775 | ... | ... | -0.313229 |
| 0.6564 | ... | ... | 26.300 | 2.100 | 28.400 | 310000 | 11.575 | -0.925 | 12.500 | 12.050 | 11.550 | -0.327996 |
| 0.641416 | ... | ... | 25.050 | 2.075 | 27.125 | 312000 | 12.250 | -0.975 | 13.225 | ... | ... | -0.342916 |
| 0.626257 | ... | ... | 23.850 | 2 | 25.850 | 314000 | 12.975 | -1.025 | 14 | ... | ... | -0.358247 |
| 0.610627 | ... | ... | 22.700 | 1.950 | 24.650 | 316000 | 13.725 | -1.100 | 14.825 | 13.600 | 13.600 | -0.373836 |
| 0.594839 | ... | ... | 21.550 | 1.900 | 23.450 | 318000 | 14.525 | -1.125 | 15.650 | ... | ... | -0.389736 |
| 0.57872 | ... | ... | 20.450 | 1.875 | 22.325 | 320000 | 15.350 | -1.175 | 16.525 | 16.925 | 16.925 | -0.405837 |
| 0.562459 | ... | ... | 19.375 | 1.825 | 21.200 | 322000 | 16.225 | -1.200 | 17.425 | ... | ... | -0.422148 |
| 0.546007 | ... | ... | 18.350 | 1.775 | 20.125 | 324000 | 17.125 | -1.250 | 18.375 | ... | ... | -0.438602 |
| 0.529409 | ... | ... | 17.350 | 1.725 | 19.075 | 326000 | 18.050 | -1.300 | 19.350 | ... | ... | -0.455191 |
| 0.512722 | ... | ... | 16.375 | 1.700 | 18.075 | 328000 | 19.025 | -1.325 | 20.350 | ... | ... | -0.471859 |
| 0.495948 | ... | ... | 15.450 | 1.650 | 17.100 | 330000 | 20 | -1.400 | 21.400 | 20.575 | 20.250 | -0.488674 |
| 0.479096 | ... | ... | 14.575 | 1.575 | 16.150 | 332000 | 21.025 | -1.475 | 22.500 | ... | ... | -0.505509 |
| 0.462173 | ... | ... | 13.700 | 1.525 | 15.225 | 334000 | 22.075 | -1.525 | 23.600 | ... | ... | -0.522404 |
| 0.445185 | ... | ... | 12.875 | 1.450 | 14.325 | 336000 | 23.175 | -1.575 | 24.750 | ... | ... | -0.539211 |
| 0.428305 | ... | ... | 12.100 | 1.375 | 13.475 | 338000 | 24.275 | -1.675 | 25.950 | ... | ... | -0.556182 |
| 0.411425 | 13 | 11.850 | 11.350 | 1.300 | 12.650 | 340000 | 25.425 | -1.750 | 27.175 | ... | ... | -0.573 |
| 0.394554 | ... | ... | 10.625 | 1.225 | 11.850 | 342000 | 26.600 | -1.825 | 28.425 | ... | ... | -0.589798 |
| 0.37794 | ... | ... | 9.950 | 1.150 | 11.100 | 344000 | 27.825 | -1.900 | 29.725 | ... | ... | -0.606327 |
| 0.361404 | ... | ... | 9.300 | 1.075 | 10.375 | 346000 | 29.075 | -1.975 | 31.050 | ... | ... | -0.622765 |
| 0.344958 | ... | ... | 8.675 | 1 | 9.675 | 348000 | 30.375 | -2.050 | 32.425 | ... | ... | -0.638812 |
| 0.328932 | ... | ... | 8.100 | 0.925 | 9.025 | 350000 | 31.700 | -2.125 | 33.825 | ... | ... | -0.654691 |
| 0.313075 | ... | ... | 7.550 | 0.850 | 8.400 | 352000 | 33.050 | -2.200 | 35.250 | ... | ... | -0.670388 |
| 0.297773 | ... | ... | 7.050 | 0.775 | 7.825 | 354000 | 34.450 | -2.250 | 36.700 | ... | ... | -0.685519 |
| 0.282728 | ... | ... | 6.550 | 0.725 | 7.275 | 356000 | 35.875 | -2.325 | 38.200 | ... | ... | -0.70038 |
| 0.26796 | ... | ... | 6.100 | 0.650 | 6.750 | 358000 | 37.325 | -2.400 | 39.725 | ... | ... | -0.714951 |
| 0.253939 | ... | ... | 5.675 | 0.600 | 6.275 | 360000 | 38.825 | -2.450 | 41.275 | ... | ... | -0.728767 |
| 0.240294 | ... | ... | 5.275 | 0.550 | 5.825 | 362000 | 40.350 | -2.525 | 42.875 | ... | ... | -0.742194 |
| 0.227052 | ... | ... | 4.925 | 0.475 | 5.400 | 364000 | 41.925 | -2.550 | 44.475 | ... | ... | -0.754716 |
| 0.214242 | ... | ... | 4.575 | 0.425 | 5 | 366000 | 43.500 | -2.625 | 46.125 | ... | ... | -0.767261 |
| 0.201893 | ... | ... | 4.250 | 0.375 | 4.625 | 368000 | 45.125 | -2.650 | 47.775 | ... | ... | -0.778794 |
| 0.190616 | 4.200 | 4.200 | 3.950 | 0.350 | 4.300 | 370000 | 46.775 | -2.700 | 49.475 | ... | ... | -0.789775 |
| 0.179916 | ... | ... | 3.675 | 0.325 | 4 | 372000 | 48.450 | -2.725 | 51.175 | ... | ... | -0.800175 |
| 0.169206 | ... | ... | 3.425 | 0.275 | 3.700 | 374000 | 50.150 | -2.775 | 52.925 | ... | ... | -0.80996 |
| 0.159097 | ... | ... | 3.200 | 0.225 | 3.425 | 376000 | 51.850 | -2.825 | 54.675 | ... | ... | -0.819718 |
| 0.150297 | ... | ... | 2.975 | 0.225 | 3.200 | 378000 | 53.600 | -2.825 | 56.425 | ... | ... | -0.828195 |
| 0.141529 | ... | ... | 2.775 | 0.200 | 2.975 | 380000 | 55.375 | -2.850 | 58.225 | ... | ... | -0.835963 |
| 0.132766 | ... | ... | 2.600 | 0.150 | 2.750 | 382000 | 57.150 | -2.875 | 60.025 | ... | ... | -0.843663 |
| 0.125447 | ... | ... | 2.425 | 0.150 | 2.575 | 384000 | 58.950 | -2.900 | 61.850 | ... | ... | -0.850625 |
| 0.11817 | ... | ... | 2.250 | 0.150 | 2.400 | 386000 | 60.750 | -2.925 | 63.675 | ... | ... | -0.857525 |
| 0.110915 | ... | ... | 2.125 | 0.100 | 2.225 | 388000 | 62.575 | -2.950 | 65.525 | ... | ... | -0.86366 |
| 0.104452 | ... | ... | 1.975 | 0.100 | 2.075 | 390000 | 64.425 | -2.950 | 67.375 | ... | ... | -0.869004 |
| 0.098818 | ... | ... | 1.850 | 0.100 | 1.950 | 392000 | 66.275 | -2.975 | 69.250 | ... | ... | -0.874273 |
| 0.093228 | ... | ... | 1.750 | 0.075 | 1.825 | 394000 | 68.150 | -2.975 | 71.125 | ... | ... | -0.878731 |
| 0.087671 | ... | ... | 1.625 | 0.075 | 1.700 | 396000 | 70.025 | -3 | 73.025 | ... | ... | -0.883114 |
| 0.082984 | ... | ... | 1.550 | 0.050 | 1.600 | 398000 | 71.925 | -3 | 74.925 | ... | ... | -0.886672 |
| 0.078338 | 1.375 | 1.375 | 1.450 | 0.050 | 1.500 | 400000 | 73.825 | -3 | 76.825 | ... | ... | -0.890157 |
| 0.07372 | ... | ... | 1.375 | 0.025 | 1.400 | 402000 | 75.725 | -3 | 78.725 | ... | ... | -0.893576 |
| 0.070018 | ... | ... | 1.300 | 0.025 | 1.325 | 404000 | 77.625 | -3.025 | 80.650 | ... | ... | -0.896932 |
| 0.066355 | ... | ... | 1.225 | 0.025 | 1.250 | 406000 | 79.550 | -3.025 | 82.575 | ... | ... | -0.899461 |
| 0.062724 | ... | ... | 1.150 | 0.025 | 1.175 | 408000 | 81.475 | -3.050 | 84.525 | ... | ... | -0.901932 |
| 0.05912 | 1.025 | 1.025 | 1.100 | 0 | 1.100 | 410000 | 83.425 | -3.025 | 86.450 | ... | ... | -0.90358 |
| 0.056475 | ... | ... | 1.025 | 0.025 | 1.050 | 412000 | 85.375 | -3.025 | 88.400 | ... | ... | -0.905181 |
| 0.053867 | ... | ... | 0.975 | 0.025 | 1 | 414000 | 87.300 | -3.050 | 90.350 | ... | ... | -0.907497 |
| 0.051289 | ... | ... | 0.925 | 0.025 | 0.950 | 416000 | 89.250 | -3.075 | 92.325 | ... | ... | -0.909006 |
| 0.04874 | ... | ... | 0.900 | 0 | 0.900 | 418000 | 91.225 | -3.050 | 94.275 | ... | ... | -0.909721 |
| 0.046215 | ... | ... | 0.850 | 0 | 0.850 | 420000 | 93.175 | -3.050 | 96.225 | ... | ... | -0.911154 |
| 0.04371 | ... | ... | 0.800 | 0 | 0.800 | 422000 | 95.150 | -3.050 | 98.200 | ... | ... | -0.911809 |
| 0.042209 | ... | ... | 0.775 | 0 | 0.775 | 424000 | 97.100 | -3.075 | 100.175 | ... | ... | -0.913175 |
| 0.039746 | ... | ... | 0.750 | -0.025 | 0.725 | 426000 | 99.075 | -3.075 | 102.150 | ... | ... | -0.913775 |
| 0.038294 | ... | ... | 0.700 | 0 | 0.700 | 428000 | 101.050 | -3.075 | 104.125 | ... | ... | -0.914355 |
| 0.036866 | ... | ... | 0.675 | 0 | 0.675 | 430000 | 103.025 | -3.075 | 106.100 | ... | ... | -0.914914 |
| 0.035458 | ... | ... | 0.650 | 0 | 0.650 | 432000 | 105.025 | -3.050 | 108.075 | ... | ... | -0.914746 |
| 0.033058 | ... | ... | 0.625 | -0.025 | 0.600 | 434000 | 107 | -3.075 | 110.075 | ... | ... | -0.915274 |
| 0.031684 | ... | ... | 0.600 | -0.025 | 0.575 | 436000 | 108.975 | -3.075 | 112.050 | ... | ... | -0.915784 |
| 0.030326 | ... | ... | 0.575 | -0.025 | 0.550 | 438000 | 110.975 | -3.075 | 114.050 | ... | ... | -0.915594 |
| 0.030008 | ... | ... | 0.550 | 0 | 0.550 | 440000 | 112.975 | -3.075 | 116.050 | ... | ... | -0.915404 |
| 0.028683 | ... | ... | 0.525 | 0 | 0.525 | 442000 | 114.950 | -3.075 | 118.025 | ... | ... | -0.915878 |
| 0.027371 | ... | ... | 0.525 | -0.025 | 0.500 | 444000 | 116.950 | -3.075 | 120.025 | ... | ... | -0.915678 |
| 0.02607 | ... | ... | 0.500 | -0.025 | 0.475 | 446000 | 118.950 | -3.075 | 122.025 | ... | ... | -0.915478 |
| 0.025813 | ... | ... | 0.475 | 0 | 0.475 | 448000 | 120.950 | -3.075 | 124.025 | ... | ... | -0.915279 |
| 0.024538 | ... | ... | 0.450 | 0 | 0.450 | 450000 | 122.950 | -3.075 | 126.025 | ... | ... | -0.91508 |
| 0.02327 | ... | ... | 0.450 | -0.025 | 0.425 | 452000 | 124.950 | -3.075 | 128.025 | ... | ... | -0.914882 |
| 0.023051 | ... | ... | 0.425 | 0 | 0.425 | 454000 | 126.950 | -3.075 | 130.025 | ... | ... | -0.914684 |
| 0.021804 | ... | ... | 0.425 | -0.025 | 0.400 | 456000 | 128.950 | -3.075 | 132.025 | ... | ... | -0.914486 |
| 0.021605 | ... | ... | 0.400 | 0 | 0.400 | 458000 | 130.950 | -3.075 | 134.025 | ... | ... | -0.914288 |
| 0.020376 | ... | ... | 0.375 | 0 | 0.375 | 460000 | 132.950 | -3.075 | 136.025 | ... | ... | -0.91409 |
| 0.020196 | ... | ... | 0.375 | 0 | 0.375 | 462000 | 134.950 | -3.075 | 138.025 | ... | ... | -0.913893 |
| 0.018981 | ... | ... | 0.350 | 0 | 0.350 | 464000 | 136.950 | -3.075 | 140.025 | ... | ... | -0.913696 |
| 0.018818 | ... | ... | 0.350 | 0 | 0.350 | 466000 | 138.950 | -3.075 | 142.025 | ... | ... | -0.913499 |
| 0.018659 | ... | ... | 0.350 | 0 | 0.350 | 468000 | 140.950 | -3.075 | 144.025 | ... | ... | -0.913303 |
| 0.017468 | ... | ... | 0.325 | 0 | 0.325 | 470000 | 142.950 | -3.075 | 146.025 | ... | ... | -0.913107 |
| 0.017325 | ... | ... | 0.325 | 0 | 0.325 | 472000 | 144.950 | -3.075 | 148.025 | ... | ... | -0.912911 |
| 0.017184 | ... | ... | 0.300 | 0.025 | 0.325 | 474000 | 146.950 | -3.075 | 150.025 | ... | ... | -0.912715 |
| 0.016014 | ... | ... | 0.300 | 0 | 0.300 | 476000 | 148.950 | -3.075 | 152.025 | ... | ... | -0.91252 |
| 0.015888 | ... | ... | 0.300 | 0 | 0.300 | 478000 | 150.950 | -3.075 | 154.025 | ... | ... | -0.912325 |
| 0.015764 | ... | ... | 0.275 | 0.025 | 0.300 | 480000 | 152.950 | -3.075 | 156.025 | ... | ... | -0.91213 |
| 0.01461 | ... | ... | 0.275 | 0 | 0.275 | 482000 | 154.950 | -3.075 | 158.025 | ... | ... | -0.911935 |
| 0.014499 | ... | ... | 0.275 | 0 | 0.275 | 484000 | 156.950 | -3.075 | 160.025 | ... | ... | -0.911741 |
| 0.014391 | ... | ... | 0.250 | 0.025 | 0.275 | 486000 | 158.950 | -3.075 | 162.025 | ... | ... | -0.911547 |
| 0.013248 | ... | ... | 0.250 | 0 | 0.250 | 488000 | 160.950 | -3.075 | 164.025 | ... | ... | -0.911353 |
| 0.013152 | ... | ... | 0.250 | 0 | 0.250 | 490000 | 162.950 | -3.075 | 166.025 | ... | ... | -0.91116 |
| 0.013057 | ... | ... | 0.250 | 0 | 0.250 | 492000 | 164.950 | -3.075 | 168.025 | ... | ... | -0.910966 |
| 0.012964 | ... | ... | 0.225 | 0.025 | 0.250 | 494000 | 166.950 | -3.075 | 170.025 | ... | ... | -0.910773 |
| 0.011839 | ... | ... | 0.225 | 0 | 0.225 | 496000 | 168.950 | -3.075 | 172.025 | ... | ... | -0.91058 |
| 0.011757 | ... | ... | 0.225 | 0 | 0.225 | 498000 | 170.950 | -3.075 | 174.025 | ... | ... | -0.910388 |
| 0.011676 | ... | ... | 0.225 | 0 | 0.225 | 500000 | 172.950 | -3.075 | 176.025 | ... | ... | -0.910195 |
| 0.011597 | ... | ... | 0.225 | 0 | 0.225 | 502000 | 174.950 | -3.075 | 178.025 | ... | ... | -0.910003 |
| 0.01152 | ... | ... | 0.200 | 0.025 | 0.225 | 504000 | 176.950 | -3.075 | 180.025 | ... | ... | -0.909811 |
| 0.010414 | ... | ... | 0.200 | 0 | 0.200 | 506000 | 178.950 | -3.075 | 182.025 | ... | ... | -0.90962 |
| 0.010346 | ... | ... | 0.200 | 0 | 0.200 | 508000 | 180.950 | -3.075 | 184.025 | ... | ... | -0.909428 |
| 0.010279 | ... | ... | 0.200 | 0 | 0.200 | 510000 | 182.950 | -3.075 | 186.025 | ... | ... | -0.909237 |
| 0.010214 | ... | ... | 0.200 | 0 | 0.200 | 512000 | 184.950 | -3.075 | 188.025 | ... | ... | -0.909046 |
| 0.010149 | ... | ... | 0.200 | 0 | 0.200 | 514000 | 186.950 | -3.075 | 190.025 | ... | ... | -0.908856 |
| 0.009057 | ... | ... | 0.175 | 0 | 0.175 | 516000 | 188.950 | -3.075 | 192.025 | ... | ... | -0.908665 |
| 0.009001 | ... | ... | 0.175 | 0 | 0.175 | 518000 | 190.950 | -3.075 | 194.025 | ... | ... | -0.908475 |
| 0.008946 | ... | ... | 0.175 | 0 | 0.175 | 520000 | 192.950 | -3.075 | 196.025 | ... | ... | -0.908285 |
| 0.008892 | ... | ... | 0.175 | 0 | 0.175 | 522000 | 194.950 | -3.075 | 198.025 | ... | ... | -0.908095 |
| 0.008839 | ... | ... | 0.175 | 0 | 0.175 | 524000 | 196.950 | -3.075 | 200.025 | ... | ... | -0.907905 |
| 0.008787 | ... | ... | 0.175 | 0 | 0.175 | 526000 | 198.950 | -3.075 | 202.025 | ... | ... | -0.907716 |
| 0.007708 | ... | ... | 0.150 | 0 | 0.150 | 528000 | 200.950 | -3.075 | 204.025 | ... | ... | -0.907527 |
| 0.007664 | ... | ... | 0.150 | 0 | 0.150 | 530000 | 202.950 | -3.075 | 206.025 | ... | ... | -0.907338 |
| 0.00762 | ... | ... | 0.150 | 0 | 0.150 | 532000 | 204.950 | -3.075 | 208.025 | ... | ... | -0.907149 |
| 0.007576 | ... | ... | 0.150 | 0 | 0.150 | 534000 | 206.950 | -3.075 | 210.025 | ... | ... | -0.906961 |
| 0.006491 | ... | ... | 0.125 | 0 | 0.125 | 536000 | 208.950 | -3.075 | 212.025 | ... | ... | -0.906772 |
| 0.006455 | ... | ... | 0.125 | 0 | 0.125 | 538000 | 210.950 | -3.075 | 214.025 | ... | ... | -0.906584 |
| 0.006419 | ... | ... | 0.125 | 0 | 0.125 | 540000 | 212.950 | -3.075 | 216.025 | ... | ... | -0.906397 |
| 0.006384 | ... | ... | 0.125 | 0 | 0.125 | 542000 | 214.950 | -3.075 | 218.025 | ... | ... | -0.906209 |
| 0.006349 | ... | ... | 0.125 | 0 | 0.125 | 544000 | 216.950 | -3.075 | 220.025 | ... | ... | -0.906022 |
| 0.005255 | ... | ... | 0.100 | 0 | 0.100 | 546000 | 218.950 | -3.075 | 222.025 | ... | ... | -0.905834 |
| 0.005227 | ... | ... | 0.100 | 0 | 0.100 | 548000 | 220.950 | -3.075 | 224.025 | ... | ... | -0.905647 |
| 0.0052 | ... | ... | 0.100 | 0 | 0.100 | 550000 | 222.950 | -3.075 | 226.025 | ... | ... | -0.905461 |
| 0.005172 | ... | ... | 0.100 | 0 | 0.100 | 552000 | 224.950 | -3.075 | 228.025 | ... | ... | -0.905274 |
| 0.005146 | ... | ... | 0.100 | 0 | 0.100 | 554000 | 226.950 | -3.075 | 230.025 | ... | ... | -0.905088 |
| 0.005119 | ... | ... | 0.100 | 0 | 0.100 | 556000 | 228.950 | -3.075 | 232.025 | ... | ... | -0.904902 |
| 0.005093 | ... | ... | 0.100 | 0 | 0.100 | 558000 | 230.950 | -3.075 | 234.025 | ... | ... | -0.904716 |
| 0.00399 | ... | ... | 0.075 | 0 | 0.075 | 560000 | 232.950 | -3.075 | 236.025 | ... | ... | -0.90453 |
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.