Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.052388 | ... | ... | 165.050 | 0.450 | 165.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| -0.051793 | ... | ... | 163.050 | 0.450 | 163.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004983 |
| -0.051195 | ... | ... | 161.050 | 0.450 | 161.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004976 |
| -0.050595 | ... | ... | 159.050 | 0.450 | 159.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004969 |
| -0.049993 | ... | ... | 157.050 | 0.450 | 157.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004961 |
| -0.049389 | ... | ... | 155.050 | 0.450 | 155.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| -0.048784 | ... | ... | 153.050 | 0.450 | 153.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004947 |
| -0.048176 | ... | ... | 151.050 | 0.450 | 151.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004939 |
| -0.047567 | ... | ... | 149.050 | 0.450 | 149.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004932 |
| -0.046956 | ... | ... | 147.050 | 0.450 | 147.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004924 |
| -0.046344 | ... | ... | 145.050 | 0.450 | 145.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004916 |
| -0.04573 | ... | ... | 143.050 | 0.450 | 143.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004908 |
| -0.045115 | ... | ... | 141.050 | 0.450 | 141.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.0049 |
| -0.044498 | ... | ... | 139.050 | 0.450 | 139.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004891 |
| -0.04388 | ... | ... | 137.050 | 0.450 | 137.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| -0.04326 | ... | ... | 135.050 | 0.450 | 135.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| -0.042639 | ... | ... | 133.050 | 0.450 | 133.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004864 |
| -0.042017 | ... | ... | 131.050 | 0.450 | 131.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004855 |
| -0.041394 | ... | ... | 129.050 | 0.450 | 129.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
| -0.04077 | ... | ... | 127.050 | 0.450 | 127.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| -0.040146 | ... | ... | 125.050 | 0.450 | 125.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004827 |
| -0.03952 | ... | ... | 123.050 | 0.450 | 123.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| -0.038893 | ... | ... | 121.050 | 0.450 | 121.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004807 |
| -0.038266 | ... | ... | 119.050 | 0.450 | 119.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.037637 | ... | ... | 117.050 | 0.450 | 117.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004787 |
| -0.037008 | ... | ... | 115.050 | 0.450 | 115.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| -0.036378 | ... | ... | 113.050 | 0.450 | 113.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
| -0.035747 | ... | ... | 111.050 | 0.450 | 111.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
| -0.035116 | ... | ... | 109.050 | 0.450 | 109.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| -0.034484 | ... | ... | 107.050 | 0.450 | 107.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| -0.033851 | ... | ... | 105.050 | 0.450 | 105.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00472 |
| -0.033218 | ... | ... | 103.050 | 0.450 | 103.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004708 |
| -0.032583 | ... | ... | 101.050 | 0.450 | 101.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004696 |
| -0.031948 | ... | ... | 99.050 | 0.450 | 99.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004683 |
| -0.031313 | ... | ... | 97.050 | 0.450 | 97.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004671 |
| -0.030995 | ... | ... | 96.050 | 0.450 | 96.500 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004665 |
| -0.030677 | ... | ... | 95.050 | 0.450 | 95.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
| -0.030359 | ... | ... | 94.050 | 0.450 | 94.500 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004651 |
| -0.030041 | ... | ... | 93.050 | 0.450 | 93.500 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004644 |
| -0.029722 | ... | ... | 92.050 | 0.450 | 92.500 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004637 |
| -0.029404 | ... | ... | 91.050 | 0.450 | 91.500 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.00463 |
| -0.029085 | ... | ... | 90.050 | 0.450 | 90.500 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.028767 | ... | ... | 89.050 | 0.450 | 89.500 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| -0.028448 | ... | ... | 88.050 | 0.450 | 88.500 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004609 |
| -0.028129 | ... | ... | 87.050 | 0.450 | 87.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004602 |
| -0.02781 | ... | ... | 86.050 | 0.450 | 86.500 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004595 |
| -0.027491 | ... | ... | 85.050 | 0.450 | 85.500 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.004588 |
| -0.027172 | ... | ... | 84.050 | 0.450 | 84.500 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004581 |
| -0.026852 | ... | ... | 83.050 | 0.450 | 83.500 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004573 |
| -0.026533 | ... | ... | 82.050 | 0.450 | 82.500 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.004566 |
| -0.026213 | ... | ... | 81.050 | 0.450 | 81.500 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.004558 |
| -0.025894 | ... | ... | 80.050 | 0.450 | 80.500 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
| -0.025574 | ... | ... | 79.050 | 0.450 | 79.500 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.025254 | ... | ... | 78.050 | 0.450 | 78.500 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.004534 |
| -0.024935 | ... | ... | 77.050 | 0.450 | 77.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004526 |
| -0.024615 | ... | ... | 76.050 | 0.450 | 76.500 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.004518 |
| -0.024295 | ... | ... | 75.050 | 0.450 | 75.500 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| -0.023975 | ... | ... | 74.050 | 0.450 | 74.500 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
| -0.023654 | ... | ... | 73.050 | 0.450 | 73.500 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.004492 |
| -0.023334 | ... | ... | 72.050 | 0.450 | 72.500 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.004483 |
| -0.023014 | ... | ... | 71.050 | 0.450 | 71.500 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.022694 | ... | ... | 70.050 | 0.450 | 70.500 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.004466 |
| -0.022373 | ... | ... | 69.050 | 0.450 | 69.500 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
| -0.022053 | ... | ... | 68.050 | 0.450 | 68.500 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.004448 |
| -0.021732 | ... | ... | 67.050 | 0.450 | 67.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
| -0.021411 | ... | ... | 66.050 | 0.450 | 66.500 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.004429 |
| -0.021091 | ... | ... | 65.050 | 0.450 | 65.500 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| -0.02077 | ... | ... | 64.050 | 0.450 | 64.500 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
| -0.020449 | ... | ... | 63.050 | 0.450 | 63.500 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.0044 |
| -0.020128 | ... | ... | 62.050 | 0.450 | 62.500 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.00439 |
| -0.019807 | ... | ... | 61.050 | 0.450 | 61.500 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.00438 |
| -0.019486 | ... | ... | 60.050 | 0.450 | 60.500 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.00437 |
| -0.019165 | ... | ... | 59.050 | 0.450 | 59.500 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| -0.018844 | ... | ... | 58.050 | 0.450 | 58.500 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.004348 |
| -0.018522 | ... | ... | 57.050 | 0.450 | 57.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004337 |
| -0.018201 | ... | ... | 56.050 | 0.450 | 56.500 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.004325 |
| -0.01788 | ... | ... | 55.050 | 0.450 | 55.500 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
| -0.017558 | ... | ... | 54.050 | 0.450 | 54.500 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.004302 |
| -0.017237 | ... | ... | 53.050 | 0.450 | 53.500 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
| -0.016915 | ... | ... | 52.050 | 0.450 | 52.500 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| -0.016594 | ... | ... | 51.050 | 0.450 | 51.500 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| -0.016272 | ... | ... | 50.050 | 0.450 | 50.500 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
| -0.015951 | ... | ... | 49.050 | 0.450 | 49.500 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.004243 |
| -0.015629 | ... | ... | 48.050 | 0.450 | 48.500 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.00423 |
| -0.015307 | ... | ... | 47.050 | 0.450 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004216 |
| -0.014986 | ... | ... | 46.050 | 0.450 | 46.500 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.004202 |
| -0.014664 | ... | ... | 45.050 | 0.450 | 45.500 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.004189 |
| -0.014342 | ... | ... | 44.050 | 0.450 | 44.500 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.004175 |
| -0.01402 | ... | ... | 43.050 | 0.450 | 43.500 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.004161 |
| -0.013698 | ... | ... | 42.050 | 0.450 | 42.500 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| -0.013376 | ... | ... | 41.050 | 0.450 | 41.500 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.004132 |
| -0.013055 | ... | ... | 40.050 | 0.450 | 40.500 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.004116 |
| -0.012733 | ... | ... | 39.050 | 0.450 | 39.500 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| -0.012411 | ... | ... | 38.050 | 0.450 | 38.500 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.004084 |
| -0.012089 | ... | ... | 37.050 | 0.450 | 37.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004068 |
| -0.011767 | ... | ... | 36.050 | 0.450 | 36.500 | 241000 | 0.025 | 0 | 0.025 | ... | ... | -0.00701 |
| -0.011444 | ... | ... | 35.050 | 0.450 | 35.500 | 242000 | 0.025 | 0 | 0.025 | ... | ... | -0.006978 |
| -0.011122 | ... | ... | 34.050 | 0.450 | 34.500 | 243000 | 0.025 | 0 | 0.025 | ... | ... | -0.006944 |
| -0.0108 | 33.800 | 33.800 | 33.050 | 0.450 | 33.500 | 244000 | 0.025 | 0 | 0.025 | ... | ... | -0.00691 |
| -0.010478 | ... | ... | 32.050 | 0.450 | 32.500 | 245000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006874 |
| -0.010156 | ... | ... | 31.050 | 0.450 | 31.500 | 246000 | 0.025 | 0 | 0.025 | ... | ... | -0.006838 |
| -0.009834 | ... | ... | 30.050 | 0.450 | 30.500 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.006801 |
| -0.014037 | ... | ... | 29.050 | 0.475 | 29.525 | 248000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011934 |
| -0.013708 | ... | ... | 28.075 | 0.450 | 28.525 | 249000 | 0.050 | 0 | 0.050 | ... | ... | -0.011856 |
| -0.01338 | ... | ... | 27.075 | 0.450 | 27.525 | 250000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.011776 |
| -0.01305 | ... | ... | 26.075 | 0.450 | 26.525 | 251000 | 0.050 | 0 | 0.050 | ... | ... | -0.011694 |
| -0.01272 | 25.600 | 25.350 | 25.075 | 0.450 | 25.525 | 252000 | 0.050 | 0 | 0.050 | ... | ... | -0.011608 |
| -0.012555 | ... | ... | 24.575 | 0.450 | 25.025 | 252500 | 0.050 | 0 | 0.050 | ... | ... | -0.011564 |
| -0.016512 | ... | ... | 24.075 | 0.475 | 24.550 | 253000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01594 |
| -0.016338 | ... | ... | 23.575 | 0.475 | 24.050 | 253500 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015873 |
| -0.016162 | 24.900 | 22.800 | 23.075 | 0.475 | 23.550 | 254000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015804 |
| -0.015987 | ... | ... | 22.575 | 0.475 | 23.050 | 254500 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015735 |
| -0.015811 | ... | ... | 22.075 | 0.475 | 22.550 | 255000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015663 |
| -0.015634 | ... | ... | 21.600 | 0.450 | 22.050 | 255500 | 0.075 | 0 | 0.075 | ... | ... | -0.01559 |
| -0.015457 | ... | ... | 21.100 | 0.450 | 21.550 | 256000 | 0.075 | 0 | 0.075 | ... | ... | -0.015516 |
| -0.015279 | ... | ... | 20.600 | 0.450 | 21.050 | 256500 | 0.075 | 0 | 0.075 | ... | ... | -0.015441 |
| -0.015101 | ... | ... | 20.100 | 0.450 | 20.550 | 257000 | 0.075 | 0 | 0.075 | ... | ... | -0.015363 |
| -0.014922 | ... | ... | 19.600 | 0.450 | 20.050 | 257500 | 0.075 | 0 | 0.075 | ... | ... | -0.015284 |
| -0.01847 | ... | ... | 19.100 | 0.475 | 19.575 | 258000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.019053 |
| -0.018274 | ... | ... | 18.600 | 0.475 | 19.075 | 258500 | 0.100 | 0.025 | 0.075 | 0.075 | 0.075 | -0.018945 |
| -0.018076 | ... | ... | 18.100 | 0.475 | 18.575 | 259000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.018833 |
| -0.017878 | ... | ... | 17.625 | 0.450 | 18.075 | 259500 | 0.100 | 0.025 | 0.075 | ... | ... | -0.018719 |
| -0.017677 | 18.850 | 18.200 | 17.125 | 0.450 | 17.575 | 260000 | 0.100 | 0 | 0.100 | 0.075 | 0.075 | -0.018602 |
| -0.017475 | ... | ... | 16.625 | 0.450 | 17.075 | 260500 | 0.100 | 0 | 0.100 | ... | ... | -0.018482 |
| -0.020671 | ... | ... | 16.125 | 0.475 | 16.600 | 261000 | 0.100 | 0 | 0.100 | ... | ... | -0.018359 |
| -0.020445 | ... | ... | 15.625 | 0.475 | 16.100 | 261500 | 0.125 | 0.025 | 0.100 | ... | ... | -0.021653 |
| -0.020215 | ... | ... | 15.150 | 0.450 | 15.600 | 262000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | -0.021493 |
| -0.019982 | ... | ... | 14.650 | 0.450 | 15.100 | 262500 | 0.125 | 0 | 0.125 | ... | ... | -0.021329 |
| -0.02288 | 13.925 | 13.925 | 14.150 | 0.475 | 14.625 | 263000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | -0.021159 |
| -0.022615 | ... | ... | 13.675 | 0.450 | 14.125 | 263500 | 0.150 | 0.025 | 0.125 | ... | ... | -0.0241 |
| -0.022346 | 13.550 | 13.150 | 13.175 | 0.450 | 13.625 | 264000 | 0.150 | 0 | 0.150 | 0.125 | 0.125 | -0.023886 |
| -0.024981 | ... | ... | 12.700 | 0.450 | 13.150 | 264500 | 0.150 | 0 | 0.150 | ... | ... | -0.023666 |
| -0.024673 | ... | ... | 12.200 | 0.450 | 12.650 | 265000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | -0.02631 |
| -0.027085 | ... | ... | 11.725 | 0.450 | 12.175 | 265500 | 0.200 | 0.025 | 0.175 | ... | ... | -0.028755 |
| -0.029325 | 9.925 | 9.925 | 11.225 | 0.475 | 11.700 | 266000 | 0.200 | 0 | 0.200 | 0.200 | 0.150 | -0.028438 |
| -0.028929 | ... | ... | 10.750 | 0.450 | 11.200 | 266500 | 0.225 | 0 | 0.225 | ... | ... | -0.030654 |
| -0.030959 | 11.900 | 11.900 | 10.275 | 0.450 | 10.725 | 267000 | 0.250 | 0 | 0.250 | 0.200 | 0.175 | -0.032695 |
| -0.032829 | ... | ... | 9.800 | 0.450 | 10.250 | 267500 | 0.275 | 0 | 0.275 | ... | ... | -0.034569 |
| -0.034543 | ... | ... | 9.325 | 0.450 | 9.775 | 268000 | 0.300 | 0 | 0.300 | 0.350 | 0.200 | -0.036281 |
| -0.036104 | ... | ... | 8.850 | 0.450 | 9.300 | 268500 | 0.325 | 0 | 0.325 | ... | ... | -0.037833 |
| -0.03949 | ... | ... | 8.400 | 0.450 | 8.850 | 269000 | 0.350 | 0 | 0.350 | 0.250 | 0.250 | -0.039227 |
| -0.040657 | ... | ... | 7.925 | 0.450 | 8.375 | 269500 | 0.400 | 0 | 0.400 | 0.325 | 0.200 | -0.042341 |
| -0.04345 | 6.850 | 6.850 | 7.475 | 0.450 | 7.925 | 270000 | 0.425 | -0.025 | 0.450 | 0.500 | 0.275 | -0.043331 |
| -0.045903 | ... | ... | 7.025 | 0.450 | 7.475 | 270500 | 0.475 | -0.025 | 0.500 | 0.450 | 0.375 | -0.045848 |
| -0.048022 | 6.100 | 6.100 | 6.575 | 0.450 | 7.025 | 271000 | 0.525 | -0.025 | 0.550 | 0.575 | 0.425 | -0.048019 |
| -0.049814 | ... | ... | 6.150 | 0.425 | 6.575 | 271500 | 0.575 | -0.025 | 0.600 | 0.550 | 0.475 | -0.049851 |
| -0.051275 | 5.650 | 5.250 | 5.725 | 0.400 | 6.125 | 272000 | 0.650 | -0.025 | 0.675 | 0.800 | 0.500 | -0.052735 |
| -0.053709 | ... | ... | 5.300 | 0.400 | 5.700 | 272500 | 0.725 | -0.050 | 0.775 | 0.750 | 0.675 | -0.055105 |
| -0.056846 | 4.450 | 4.450 | 4.900 | 0.400 | 5.300 | 273000 | 0.800 | -0.075 | 0.875 | 0.925 | 0.750 | -0.056965 |
| -0.058189 | ... | ... | 4.525 | 0.350 | 4.875 | 273500 | 0.900 | -0.075 | 0.975 | 1.125 | 0.750 | -0.05945 |
| -0.061136 | 4.225 | 3.300 | 4.150 | 0.350 | 4.500 | 274000 | 1 | -0.100 | 1.100 | 1.500 | 0.600 | -0.06127 |
| -0.063285 | ... | ... | 3.800 | 0.325 | 4.125 | 274500 | 1.125 | -0.125 | 1.250 | 1.325 | 1 | -0.063415 |
| -0.064642 | 4.800 | 4.625 | 3.450 | 0.300 | 3.750 | 275000 | 1.250 | -0.150 | 1.400 | 1.050 | 0.850 | -0.064761 |
| -0.066077 | ... | ... | 3.125 | 0.275 | 3.400 | 275500 | 1.400 | -0.175 | 1.575 | 1 | 1 | -0.06618 |
| -0.067434 | 3.800 | 3 | 2.800 | 0.275 | 3.075 | 276000 | 1.575 | -0.175 | 1.750 | 2.350 | 1.500 | -0.067516 |
| -0.068595 | ... | ... | 2.525 | 0.250 | 2.775 | 276500 | 1.775 | -0.200 | 1.975 | ... | ... | -0.068652 |
| -0.068694 | 3.300 | 1.650 | 2.250 | 0.225 | 2.475 | 277000 | 1.975 | -0.225 | 2.200 | 2.650 | 1.350 | -0.068724 |
| -0.068489 | 2.350 | 2.150 | 1.975 | 0.225 | 2.200 | 277500 | 2.200 | -0.225 | 2.425 | ... | ... | -0.068489 |
| -0.067939 | 2.600 | 1.300 | 1.725 | 0.225 | 1.950 | 278000 | 2.450 | -0.225 | 2.675 | ... | ... | -0.06791 |
| -0.067045 | ... | ... | 1.500 | 0.225 | 1.725 | 278500 | 2.725 | -0.225 | 2.950 | 2.275 | 1.900 | -0.066988 |
| -0.065009 | 2.100 | 0.825 | 1.300 | 0.200 | 1.500 | 279000 | 3 | -0.250 | 3.250 | 2.250 | 2.150 | -0.064928 |
| -0.06266 | 0.925 | 0.725 | 1.100 | 0.200 | 1.300 | 279500 | 3.300 | -0.250 | 3.550 | 2.450 | 2.450 | -0.062558 |
| -0.060081 | 1.750 | 0.675 | 0.950 | 0.175 | 1.125 | 280000 | 3.600 | -0.275 | 3.875 | ... | ... | -0.059018 |
| -0.056381 | ... | ... | 0.800 | 0.150 | 0.950 | 280500 | 3.950 | -0.300 | 4.250 | ... | ... | -0.056261 |
| -0.052582 | 1.250 | 0.775 | 0.675 | 0.125 | 0.800 | 281000 | 4.300 | -0.300 | 4.600 | ... | ... | -0.052466 |
| -0.048875 | 0.475 | 0.475 | 0.550 | 0.125 | 0.675 | 281500 | 4.675 | -0.325 | 5 | ... | ... | -0.048775 |
| -0.045506 | 0.950 | 0.600 | 0.475 | 0.100 | 0.575 | 282000 | 5.075 | -0.350 | 5.425 | ... | ... | -0.045432 |
| -0.041296 | ... | ... | 0.400 | 0.075 | 0.475 | 282500 | 5.475 | -0.350 | 5.825 | ... | ... | -0.041266 |
| -0.037794 | 0.400 | 0.400 | 0.325 | 0.075 | 0.400 | 283000 | 5.900 | -0.375 | 6.275 | ... | ... | -0.03782 |
| -0.033589 | ... | ... | 0.275 | 0.050 | 0.325 | 283500 | 6.325 | -0.400 | 6.725 | ... | ... | -0.033696 |
| -0.030579 | 0.550 | 0.275 | 0.225 | 0.050 | 0.275 | 284000 | 6.775 | -0.400 | 7.175 | ... | ... | -0.030772 |
| -0.027076 | 0.225 | 0.225 | 0.200 | 0.025 | 0.225 | 284500 | 7.225 | -0.400 | 7.625 | ... | ... | -0.027381 |
| -0.023013 | 0.250 | 0.250 | 0.150 | 0.025 | 0.175 | 285000 | 7.675 | -0.425 | 8.100 | ... | ... | -0.023468 |
| -0.020914 | 0.200 | 0.200 | 0.125 | 0.025 | 0.150 | 285500 | 8.150 | -0.425 | 8.575 | ... | ... | -0.021495 |
| -0.01856 | 0.225 | 0.175 | 0.100 | 0.025 | 0.125 | 286000 | 8.600 | -0.450 | 9.050 | ... | ... | -0.016553 |
| -0.015925 | ... | ... | 0.100 | 0 | 0.100 | 286500 | 9.100 | -0.425 | 9.525 | ... | ... | -0.016855 |
| -0.012961 | ... | ... | 0.075 | 0 | 0.075 | 287000 | 9.575 | -0.450 | 10.025 | ... | ... | -0.014139 |
| -0.013116 | ... | ... | 0.075 | 0 | 0.075 | 287500 | 10.050 | -0.450 | 10.500 | ... | ... | -0.011099 |
| -0.013265 | ... | ... | 0.050 | 0.025 | 0.075 | 288000 | 10.550 | -0.450 | 11 | ... | ... | -0.011308 |
| -0.009781 | ... | ... | 0.050 | 0 | 0.050 | 288500 | 11.050 | -0.425 | 11.475 | ... | ... | -0.011514 |
| -0.009875 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 11.550 | -0.425 | 11.975 | ... | ... | -0.011718 |
| -0.009965 | ... | ... | 0.050 | 0 | 0.050 | 289500 | 12.025 | -0.450 | 12.475 | ... | ... | -0.00817 |
| -0.010052 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 290000 | 12.525 | -0.450 | 12.975 | ... | ... | -0.008345 |
| -0.005827 | ... | ... | 0.025 | 0 | 0.025 | 290500 | 13.025 | -0.450 | 13.475 | ... | ... | -0.008519 |
| -0.005868 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 13.500 | -0.475 | 13.975 | ... | ... | -0.004354 |
| -0.005949 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 14.500 | -0.450 | 14.950 | ... | ... | -0.004676 |
| -0.006024 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 15.500 | -0.450 | 15.950 | ... | ... | -0.004999 |
| -0.006093 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 16.500 | -0.450 | 16.950 | ... | ... | -0.005321 |
| -0.003596 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 17.500 | -0.450 | 17.950 | ... | ... | -0.005644 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 18.500 | -0.450 | 18.950 | ... | ... | -0.005966 |
| -0.003662 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 19.500 | -0.450 | 19.950 | ... | ... | -0.006288 |
| -0.003692 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 20.500 | -0.450 | 20.950 | ... | ... | -0.006611 |
| -0.003723 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 21.500 | -0.450 | 21.950 | ... | ... | -0.006933 |
| -0.003751 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 22.500 | -0.450 | 22.950 | ... | ... | -0.007256 |
| -0.003777 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 23.500 | -0.450 | 23.950 | ... | ... | -0.007578 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 24.500 | -0.450 | 24.950 | ... | ... | -0.0079 |
| -0.003828 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 25.500 | -0.450 | 25.950 | ... | ... | -0.008223 |
| -0.003852 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 26.500 | -0.450 | 26.950 | ... | ... | -0.008545 |
| -0.003875 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 27.500 | -0.450 | 27.950 | ... | ... | -0.008867 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 28.500 | -0.450 | 28.950 | ... | ... | -0.00919 |
| -0.003917 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 29.500 | -0.450 | 29.950 | ... | ... | -0.009512 |
| -0.003939 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 30.500 | -0.450 | 30.950 | ... | ... | -0.009834 |
| -0.00396 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 31.500 | -0.450 | 31.950 | ... | ... | -0.010157 |
| -0.003979 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 32.500 | -0.450 | 32.950 | ... | ... | -0.010479 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 33.500 | -0.450 | 33.950 | ... | ... | -0.010801 |
| -0.004015 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 34.500 | -0.450 | 34.950 | ... | ... | -0.011123 |
| -0.004033 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 35.500 | -0.450 | 35.950 | ... | ... | -0.011446 |
| -0.004051 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 36.500 | -0.450 | 36.950 | ... | ... | -0.011768 |
| -0.004068 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 37.500 | -0.450 | 37.950 | ... | ... | -0.01209 |
| -0.004085 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 38.500 | -0.450 | 38.950 | ... | ... | -0.012412 |
| -0.004101 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 39.500 | -0.450 | 39.950 | ... | ... | -0.012734 |
| -0.004116 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 40.500 | -0.450 | 40.950 | ... | ... | -0.013056 |
| -0.004132 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 41.500 | -0.450 | 41.950 | ... | ... | -0.013378 |
| -0.004147 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 42.500 | -0.450 | 42.950 | ... | ... | -0.013701 |
| -0.004162 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 43.500 | -0.450 | 43.950 | ... | ... | -0.014023 |
| -0.004175 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 44.500 | -0.450 | 44.950 | ... | ... | -0.014345 |
| -0.004189 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 45.500 | -0.450 | 45.950 | ... | ... | -0.014667 |
| -0.004203 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 46.500 | -0.450 | 46.950 | ... | ... | -0.014989 |
| -0.004217 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 47.500 | -0.450 | 47.950 | ... | ... | -0.015311 |
| -0.00423 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 48.500 | -0.450 | 48.950 | ... | ... | -0.015633 |
| -0.004243 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 49.500 | -0.450 | 49.950 | ... | ... | -0.015955 |
| -0.004256 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 50.500 | -0.450 | 50.950 | ... | ... | -0.016277 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 51.500 | -0.450 | 51.950 | ... | ... | -0.016599 |
| -0.00428 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 52.500 | -0.450 | 52.950 | ... | ... | -0.016921 |
| -0.004291 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 53.500 | -0.450 | 53.950 | ... | ... | -0.017242 |
| -0.004303 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 54.500 | -0.450 | 54.950 | ... | ... | -0.017564 |
| -0.004315 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 55.500 | -0.450 | 55.950 | ... | ... | -0.017886 |
| -0.004326 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 56.500 | -0.450 | 56.950 | ... | ... | -0.018208 |
| -0.004338 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 57.500 | -0.450 | 57.950 | ... | ... | -0.01853 |
| -0.004349 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 58.500 | -0.450 | 58.950 | ... | ... | -0.018852 |
| -0.00436 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 59.500 | -0.450 | 59.950 | ... | ... | -0.019173 |
| -0.004371 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 60.500 | -0.450 | 60.950 | ... | ... | -0.019495 |
| -0.004382 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 61.500 | -0.450 | 61.950 | ... | ... | -0.019817 |
| -0.004391 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 62.500 | -0.450 | 62.950 | ... | ... | -0.020139 |
| -0.004401 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 63.500 | -0.450 | 63.950 | ... | ... | -0.02046 |
| -0.00441 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 64.500 | -0.450 | 64.950 | ... | ... | -0.020782 |
| -0.00442 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 65.500 | -0.450 | 65.950 | ... | ... | -0.021103 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 66.500 | -0.450 | 66.950 | ... | ... | -0.021425 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 67.500 | -0.450 | 67.950 | ... | ... | -0.021747 |
| -0.004449 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 68.500 | -0.450 | 68.950 | ... | ... | -0.022068 |
| -0.004458 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 69.500 | -0.450 | 69.950 | ... | ... | -0.02239 |
| -0.004468 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 70.500 | -0.450 | 70.950 | ... | ... | -0.022711 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 72.500 | -0.450 | 72.950 | ... | ... | -0.023354 |
| -0.004503 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 74.500 | -0.450 | 74.950 | ... | ... | -0.023997 |
| -0.00452 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 76.500 | -0.450 | 76.950 | ... | ... | -0.02464 |
| -0.004536 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 78.500 | -0.450 | 78.950 | ... | ... | -0.025282 |
| -0.004552 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 80.500 | -0.450 | 80.950 | ... | ... | -0.025925 |
| -0.004567 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 82.500 | -0.450 | 82.950 | ... | ... | -0.026567 |
| -0.004583 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 84.500 | -0.450 | 84.950 | ... | ... | -0.02721 |
| -0.004599 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 86.500 | -0.450 | 86.950 | ... | ... | -0.027852 |
| -0.004613 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 88.500 | -0.450 | 88.950 | ... | ... | -0.028494 |
| -0.004627 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 90.500 | -0.450 | 90.950 | ... | ... | -0.029136 |
| -0.004641 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 92.500 | -0.450 | 92.950 | ... | ... | -0.029777 |
| -0.004655 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 94.500 | -0.450 | 94.950 | ... | ... | -0.030419 |
| -0.004668 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 96.500 | -0.450 | 96.950 | ... | ... | -0.031061 |
| -0.004682 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 98.500 | -0.450 | 98.950 | ... | ... | -0.031702 |
| -0.004695 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 100.500 | -0.450 | 100.950 | ... | ... | -0.032343 |
| -0.004707 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 102.500 | -0.450 | 102.950 | ... | ... | -0.032984 |
| -0.004719 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 104.500 | -0.450 | 104.950 | ... | ... | -0.033625 |
| -0.004731 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 106.500 | -0.450 | 106.950 | ... | ... | -0.034266 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 108.500 | -0.450 | 108.950 | ... | ... | -0.034907 |
| -0.004755 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 110.500 | -0.450 | 110.950 | ... | ... | -0.035548 |
| -0.004767 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 112.500 | -0.450 | 112.950 | ... | ... | -0.036188 |
| -0.004778 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 114.500 | -0.450 | 114.950 | ... | ... | -0.036829 |
| -0.00479 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 116.500 | -0.450 | 116.950 | ... | ... | -0.037469 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 118.500 | -0.450 | 118.950 | ... | ... | -0.038109 |
| -0.004812 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 120.500 | -0.450 | 120.950 | ... | ... | -0.038749 |
| -0.004822 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 122.500 | -0.450 | 122.950 | ... | ... | -0.039389 |
| -0.004832 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 124.500 | -0.450 | 124.950 | ... | ... | -0.040029 |
| -0.004842 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 126.500 | -0.450 | 126.950 | ... | ... | -0.040669 |
| -0.004851 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 128.500 | -0.450 | 128.950 | ... | ... | -0.041308 |
| -0.004861 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 130.500 | -0.450 | 130.950 | ... | ... | -0.041947 |
| -0.004871 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 132.500 | -0.450 | 132.950 | ... | ... | -0.042587 |
| -0.004881 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 134.500 | -0.450 | 134.950 | ... | ... | -0.043226 |
| -0.004891 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 136.500 | -0.450 | 136.950 | ... | ... | -0.043865 |
| -0.0049 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 138.500 | -0.450 | 138.950 | ... | ... | -0.044504 |
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.