Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.068123 | ... | ... | 168.775 | 2.400 | 171.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.013366 |
| -0.067364 | ... | ... | 166.775 | 2.400 | 169.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.013349 |
| -0.066602 | ... | ... | 164.775 | 2.400 | 167.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.013332 |
| -0.065838 | ... | ... | 162.775 | 2.400 | 165.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.013315 |
| -0.065072 | ... | ... | 160.775 | 2.400 | 163.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.013296 |
| -0.064304 | ... | ... | 158.775 | 2.400 | 161.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.013277 |
| -0.063534 | ... | ... | 156.775 | 2.400 | 159.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.013258 |
| -0.062762 | ... | ... | 154.775 | 2.400 | 157.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.013238 |
| -0.061989 | ... | ... | 152.775 | 2.400 | 155.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.013219 |
| -0.061214 | ... | ... | 150.775 | 2.400 | 153.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.013199 |
| -0.060438 | ... | ... | 148.775 | 2.400 | 151.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.013179 |
| -0.05966 | ... | ... | 146.775 | 2.400 | 149.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.013158 |
| -0.058881 | ... | ... | 144.775 | 2.400 | 147.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.013138 |
| -0.058101 | ... | ... | 142.775 | 2.400 | 145.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.013116 |
| -0.057319 | ... | ... | 140.775 | 2.400 | 143.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.013094 |
| -0.056537 | ... | ... | 138.775 | 2.400 | 141.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.013071 |
| -0.055753 | ... | ... | 136.775 | 2.400 | 139.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.013048 |
| -0.054969 | ... | ... | 134.775 | 2.400 | 137.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.013024 |
| -0.054184 | ... | ... | 132.775 | 2.400 | 135.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.013 |
| -0.053398 | ... | ... | 130.775 | 2.400 | 133.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.012977 |
| -0.052611 | ... | ... | 128.775 | 2.400 | 131.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.012952 |
| -0.051824 | ... | ... | 126.775 | 2.400 | 129.175 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.012928 |
| -0.051035 | ... | ... | 124.775 | 2.400 | 127.175 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.012903 |
| -0.050245 | ... | ... | 122.775 | 2.400 | 125.175 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012876 |
| -0.049453 | ... | ... | 120.775 | 2.400 | 123.175 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.012848 |
| -0.048661 | ... | ... | 118.775 | 2.400 | 121.175 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.012821 |
| -0.047868 | ... | ... | 116.775 | 2.400 | 119.175 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.012794 |
| -0.047074 | ... | ... | 114.775 | 2.400 | 117.175 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.012766 |
| -0.04628 | ... | ... | 112.775 | 2.400 | 115.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.012739 |
| -0.045485 | ... | ... | 110.775 | 2.400 | 113.175 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.012711 |
| -0.044689 | ... | ... | 108.775 | 2.400 | 111.175 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.012682 |
| -0.043893 | ... | ... | 106.775 | 2.400 | 109.175 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.012651 |
| -0.043096 | ... | ... | 104.775 | 2.400 | 107.175 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.01262 |
| -0.042299 | ... | ... | 102.775 | 2.400 | 105.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.012588 |
| -0.041501 | ... | ... | 100.775 | 2.400 | 103.175 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.012556 |
| -0.040703 | ... | ... | 98.775 | 2.400 | 101.175 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.012523 |
| -0.039905 | ... | ... | 96.775 | 2.400 | 99.175 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.01249 |
| -0.039106 | ... | ... | 94.775 | 2.400 | 97.175 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.012457 |
| -0.038308 | ... | ... | 92.775 | 2.400 | 95.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.012422 |
| -0.037908 | ... | ... | 91.775 | 2.400 | 94.175 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.012403 |
| -0.037508 | ... | ... | 90.775 | 2.400 | 93.175 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.012385 |
| -0.037109 | ... | ... | 89.775 | 2.400 | 92.175 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.012366 |
| -0.036709 | ... | ... | 88.775 | 2.400 | 91.175 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.012347 |
| -0.036309 | ... | ... | 87.775 | 2.400 | 90.175 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.012328 |
| -0.035909 | ... | ... | 86.775 | 2.400 | 89.175 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.012309 |
| -0.035508 | ... | ... | 85.775 | 2.400 | 88.175 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.01229 |
| -0.035108 | ... | ... | 84.775 | 2.400 | 87.175 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.012271 |
| -0.034708 | ... | ... | 83.775 | 2.400 | 86.175 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.012253 |
| -0.034307 | ... | ... | 82.775 | 2.400 | 85.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.012234 |
| -0.033907 | ... | ... | 81.775 | 2.400 | 84.175 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.012214 |
| -0.033506 | ... | ... | 80.775 | 2.400 | 83.175 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.012195 |
| -0.033105 | ... | ... | 79.775 | 2.400 | 82.175 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.012175 |
| -0.032705 | ... | ... | 78.775 | 2.400 | 81.175 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.012154 |
| -0.032304 | ... | ... | 77.775 | 2.400 | 80.175 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.012133 |
| -0.031903 | ... | ... | 76.775 | 2.400 | 79.175 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.012111 |
| -0.031502 | ... | ... | 75.775 | 2.400 | 78.175 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.012089 |
| -0.031101 | ... | ... | 74.775 | 2.400 | 77.175 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.012067 |
| -0.030699 | ... | ... | 73.775 | 2.400 | 76.175 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.012045 |
| -0.030297 | ... | ... | 72.775 | 2.400 | 75.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012023 |
| -0.029896 | ... | ... | 71.775 | 2.400 | 74.175 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.012 |
| -0.029494 | ... | ... | 70.775 | 2.400 | 73.175 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.011977 |
| -0.029092 | ... | ... | 69.775 | 2.400 | 72.175 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.011954 |
| -0.02869 | ... | ... | 68.775 | 2.400 | 71.175 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.011931 |
| -0.028288 | ... | ... | 67.775 | 2.400 | 70.175 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.011907 |
| -0.027886 | ... | ... | 66.775 | 2.400 | 69.175 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.011882 |
| -0.027484 | ... | ... | 65.775 | 2.400 | 68.175 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.011857 |
| -0.027081 | ... | ... | 64.775 | 2.400 | 67.175 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.011832 |
| -0.026679 | ... | ... | 63.775 | 2.400 | 66.175 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.011807 |
| -0.026277 | ... | ... | 62.775 | 2.400 | 65.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.011781 |
| -0.025874 | ... | ... | 61.775 | 2.400 | 64.175 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.011755 |
| -0.025472 | ... | ... | 60.775 | 2.400 | 63.175 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.011729 |
| -0.025069 | ... | ... | 59.775 | 2.400 | 62.175 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.011703 |
| -0.024667 | ... | ... | 58.775 | 2.400 | 61.175 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.011676 |
| -0.024264 | ... | ... | 57.775 | 2.400 | 60.175 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.011649 |
| -0.023861 | ... | ... | 56.775 | 2.400 | 59.175 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.01162 |
| -0.023459 | ... | ... | 55.775 | 2.400 | 58.175 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.01159 |
| -0.023056 | ... | ... | 54.775 | 2.400 | 57.175 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.01156 |
| -0.022653 | ... | ... | 53.775 | 2.400 | 56.175 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.011529 |
| -0.02225 | ... | ... | 52.775 | 2.400 | 55.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.011498 |
| -0.021847 | ... | ... | 51.775 | 2.400 | 54.175 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.011468 |
| -0.021444 | ... | ... | 50.775 | 2.400 | 53.175 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.011438 |
| -0.021041 | ... | ... | 49.775 | 2.400 | 52.175 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.011407 |
| -0.020639 | ... | ... | 48.775 | 2.400 | 51.175 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.011376 |
| -0.020236 | ... | ... | 47.775 | 2.400 | 50.175 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.011343 |
| -0.019833 | ... | ... | 46.775 | 2.400 | 49.175 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.011308 |
| -0.019431 | ... | ... | 45.775 | 2.400 | 48.175 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.011272 |
| -0.019028 | ... | ... | 44.775 | 2.400 | 47.175 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.011236 |
| -0.018625 | ... | ... | 43.775 | 2.400 | 46.175 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.011199 |
| -0.018222 | ... | ... | 42.775 | 2.400 | 45.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.011162 |
| -0.017819 | ... | ... | 41.775 | 2.400 | 44.175 | 241000 | 0.013 | 0 | 0.013 | ... | ... | -0.011126 |
| -0.017417 | ... | ... | 40.775 | 2.400 | 43.175 | 242000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.01109 |
| -0.017014 | ... | ... | 39.775 | 2.400 | 42.175 | 243000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.01105 |
| -0.016611 | ... | ... | 38.775 | 2.400 | 41.175 | 244000 | 0.025 | 0 | 0.025 | 0.075 | 0.075 | -0.01908 |
| -0.016208 | ... | ... | 37.775 | 2.400 | 40.175 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.019006 |
| -0.015805 | ... | ... | 36.800 | 2.375 | 39.175 | 246000 | 0.025 | 0 | 0.025 | ... | ... | -0.018926 |
| -0.015402 | ... | ... | 35.800 | 2.375 | 38.175 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.018844 |
| -0.029402 | ... | ... | 34.800 | 2.400 | 37.200 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.01876 |
| -0.028975 | ... | ... | 33.800 | 2.400 | 36.200 | 249000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.018675 |
| -0.028546 | ... | ... | 32.800 | 2.400 | 35.200 | 250000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.018587 |
| -0.028117 | ... | ... | 31.825 | 2.375 | 34.200 | 251000 | 0.050 | 0 | 0.050 | ... | ... | -0.032726 |
| -0.027687 | ... | ... | 30.825 | 2.375 | 33.200 | 252000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.032548 |
| -0.027256 | ... | ... | 29.825 | 2.375 | 32.200 | 253000 | 0.050 | 0 | 0.050 | ... | ... | -0.032363 |
| -0.026822 | ... | ... | 28.825 | 2.375 | 31.200 | 254000 | 0.050 | 0 | 0.050 | ... | ... | -0.032173 |
| -0.026386 | ... | ... | 27.825 | 2.375 | 30.200 | 255000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.031977 |
| -0.038451 | ... | ... | 26.825 | 2.400 | 29.225 | 256000 | 0.050 | 0 | 0.050 | ... | ... | -0.031776 |
| -0.037949 | ... | ... | 25.825 | 2.400 | 28.225 | 257000 | 0.050 | 0 | 0.050 | ... | ... | -0.031566 |
| -0.037442 | 26.900 | 26.900 | 24.825 | 2.400 | 27.225 | 258000 | 0.050 | 0 | 0.050 | ... | ... | -0.03135 |
| -0.03693 | ... | ... | 23.825 | 2.400 | 26.225 | 259000 | 0.050 | 0 | 0.050 | ... | ... | -0.031127 |
| -0.036413 | ... | ... | 22.825 | 2.400 | 25.225 | 260000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.030897 |
| -0.035889 | ... | ... | 21.825 | 2.400 | 24.225 | 261000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.030653 |
| -0.035356 | 22.850 | 21.200 | 20.825 | 2.400 | 23.225 | 262000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.030403 |
| -0.034816 | ... | ... | 19.850 | 2.375 | 22.225 | 263000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.030144 |
| -0.034269 | 19.200 | 19.200 | 18.850 | 2.375 | 21.225 | 264000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.029874 |
| -0.033992 | ... | ... | 18.350 | 2.375 | 20.725 | 264500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.029731 |
| -0.033713 | ... | ... | 17.850 | 2.375 | 20.225 | 265000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.029586 |
| -0.033432 | ... | ... | 17.350 | 2.375 | 19.725 | 265500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.029439 |
| -0.033146 | 17.400 | 17.400 | 16.850 | 2.375 | 19.225 | 266000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.02929 |
| -0.032856 | ... | ... | 16.350 | 2.375 | 18.725 | 266500 | 0.075 | 0 | 0.075 | ... | ... | -0.040195 |
| -0.032564 | ... | ... | 15.850 | 2.375 | 18.225 | 267000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.039965 |
| -0.032271 | ... | ... | 15.350 | 2.375 | 17.725 | 267500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.039729 |
| -0.031974 | 15.400 | 15.400 | 14.850 | 2.375 | 17.225 | 268000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.039486 |
| -0.041979 | ... | ... | 14.350 | 2.400 | 16.750 | 268500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.039237 |
| -0.041606 | ... | ... | 13.850 | 2.400 | 16.250 | 269000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.038978 |
| -0.041226 | ... | ... | 13.350 | 2.400 | 15.750 | 269500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.038713 |
| -0.040841 | ... | ... | 12.875 | 2.375 | 15.250 | 270000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.038442 |
| -0.040449 | ... | ... | 12.375 | 2.375 | 14.750 | 270500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.038162 |
| -0.04005 | ... | ... | 11.875 | 2.375 | 14.250 | 271000 | 0.100 | 0 | 0.100 | ... | ... | -0.047331 |
| -0.039641 | ... | ... | 11.375 | 2.375 | 13.750 | 271500 | 0.100 | 0 | 0.100 | ... | ... | -0.046941 |
| -0.039222 | ... | ... | 10.875 | 2.375 | 13.250 | 272000 | 0.100 | 0 | 0.100 | ... | ... | -0.046538 |
| -0.038794 | ... | ... | 10.375 | 2.375 | 12.750 | 272500 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.046121 |
| -0.047208 | ... | ... | 9.900 | 2.375 | 12.275 | 273000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.04569 |
| -0.046666 | ... | ... | 9.400 | 2.375 | 11.775 | 273500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.045241 |
| -0.046107 | ... | ... | 8.925 | 2.350 | 11.275 | 274000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.044775 |
| -0.045531 | ... | ... | 8.425 | 2.350 | 10.775 | 274500 | 0.100 | -0.075 | 0.175 | ... | ... | -0.044289 |
| -0.044935 | 7.800 | 7.800 | 7.950 | 2.325 | 10.275 | 275000 | 0.100 | -0.075 | 0.175 | 0.175 | 0.100 | -0.043783 |
| -0.044318 | ... | ... | 7.475 | 2.300 | 9.775 | 275500 | 0.100 | -0.100 | 0.200 | ... | ... | -0.043254 |
| -0.043678 | ... | ... | 7 | 2.275 | 9.275 | 276000 | 0.100 | -0.125 | 0.225 | 0.200 | 0.100 | -0.042699 |
| -0.043012 | ... | ... | 6.550 | 2.225 | 8.775 | 276500 | 0.100 | -0.175 | 0.275 | ... | ... | -0.042117 |
| -0.042317 | ... | ... | 6.075 | 2.200 | 8.275 | 277000 | 0.100 | -0.200 | 0.300 | 0.300 | 0.225 | -0.041504 |
| -0.04159 | ... | ... | 5.625 | 2.150 | 7.775 | 277500 | 0.125 | -0.225 | 0.350 | ... | ... | -0.048254 |
| -0.047978 | ... | ... | 5.200 | 2.100 | 7.300 | 278000 | 0.125 | -0.300 | 0.425 | 0.350 | 0.150 | -0.047417 |
| -0.047022 | ... | ... | 4.775 | 2.025 | 6.800 | 278500 | 0.125 | -0.375 | 0.500 | 0.200 | 0.200 | -0.04653 |
| -0.052442 | ... | ... | 4.350 | 1.975 | 6.325 | 279000 | 0.150 | -0.425 | 0.575 | 0.525 | 0.150 | -0.052076 |
| -0.051193 | ... | ... | 3.950 | 1.875 | 5.825 | 279500 | 0.175 | -0.500 | 0.675 | 0.425 | 0.425 | -0.056871 |
| -0.055625 | 4.500 | 3.250 | 3.575 | 1.775 | 5.350 | 280000 | 0.200 | -0.600 | 0.800 | 0.800 | 0.175 | -0.060949 |
| -0.064414 | ... | ... | 3.200 | 1.700 | 4.900 | 280500 | 0.225 | -0.700 | 0.925 | ... | ... | -0.064302 |
| -0.071551 | 2.475 | 2.475 | 2.850 | 1.600 | 4.450 | 281000 | 0.275 | -0.800 | 1.075 | 1.050 | 0.950 | -0.071511 |
| -0.077142 | ... | ... | 2.525 | 1.475 | 4 | 281500 | 0.325 | -0.925 | 1.250 | 1.250 | 0.450 | -0.077151 |
| -0.084863 | 4 | 2 | 2.225 | 1.350 | 3.575 | 282000 | 0.400 | -1.050 | 1.450 | 1.300 | 0.450 | -0.084912 |
| -0.093497 | ... | ... | 1.950 | 1.225 | 3.175 | 282500 | 0.500 | -1.175 | 1.675 | 0.400 | 0.400 | -0.09357 |
| -0.102014 | 2.400 | 1.350 | 1.675 | 1.125 | 2.800 | 283000 | 0.625 | -1.275 | 1.900 | 1.450 | 0.675 | -0.102096 |
| -0.1096 | ... | ... | 1.450 | 1 | 2.450 | 283500 | 0.775 | -1.400 | 2.175 | ... | ... | -0.109677 |
| -0.115627 | 2.350 | 1 | 1.250 | 0.875 | 2.125 | 284000 | 0.950 | -1.525 | 2.475 | 2.300 | 0.725 | -0.115689 |
| -0.119663 | ... | ... | 1.075 | 0.750 | 1.825 | 284500 | 1.150 | -1.650 | 2.800 | ... | ... | -0.119701 |
| -0.119336 | 1.750 | 0.575 | 0.925 | 0.600 | 1.525 | 285000 | 1.350 | -1.800 | 3.150 | 1.850 | 1.500 | -0.119346 |
| -0.120754 | ... | ... | 0.775 | 0.525 | 1.300 | 285500 | 1.625 | -1.875 | 3.500 | ... | ... | -0.120735 |
| -0.117644 | 1.350 | 0.400 | 0.650 | 0.425 | 1.075 | 286000 | 1.900 | -1.975 | 3.875 | 3.800 | 2.100 | -0.117599 |
| -0.112205 | ... | ... | 0.550 | 0.325 | 0.875 | 286500 | 2.200 | -2.075 | 4.275 | 4.350 | 4.350 | -0.112139 |
| -0.104688 | 0.725 | 0.275 | 0.450 | 0.250 | 0.700 | 287000 | 2.525 | -2.150 | 4.675 | 3.075 | 2.500 | -0.10461 |
| -0.09845 | 0.225 | 0.225 | 0.375 | 0.200 | 0.575 | 287500 | 2.900 | -2.200 | 5.100 | ... | ... | -0.09837 |
| -0.088628 | 0.450 | 0.175 | 0.300 | 0.150 | 0.450 | 288000 | 3.275 | -2.250 | 5.525 | 4 | 3.600 | -0.088564 |
| -0.078657 | ... | ... | 0.250 | 0.100 | 0.350 | 288500 | 3.675 | -2.300 | 5.975 | ... | ... | -0.078627 |
| -0.069617 | 0.375 | 0.325 | 0.200 | 0.075 | 0.275 | 289000 | 4.100 | -2.325 | 6.425 | ... | ... | -0.069638 |
| -0.062835 | ... | ... | 0.175 | 0.050 | 0.225 | 289500 | 4.550 | -2.350 | 6.900 | ... | ... | -0.062923 |
| -0.054312 | 0.125 | 0.100 | 0.150 | 0.025 | 0.175 | 290000 | 5 | -2.375 | 7.375 | ... | ... | -0.054494 |
| -0.049997 | ... | ... | 0.125 | 0.025 | 0.150 | 290500 | 5.475 | -2.375 | 7.850 | ... | ... | -0.050269 |
| -0.044877 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 291000 | 5.950 | -2.375 | 8.325 | ... | ... | -0.045262 |
| -0.0389 | ... | ... | 0.100 | 0 | 0.100 | 291500 | 6.425 | -2.375 | 8.800 | ... | ... | -0.039431 |
| -0.031961 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 6.900 | -2.400 | 9.300 | ... | ... | -0.032686 |
| -0.032515 | ... | ... | 0.075 | 0 | 0.075 | 292500 | 7.400 | -2.400 | 9.800 | ... | ... | -0.033325 |
| -0.024206 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 293000 | 7.875 | -2.400 | 10.275 | ... | ... | -0.025311 |
| -0.024548 | ... | ... | 0.050 | 0 | 0.050 | 293500 | 8.375 | -2.400 | 10.775 | ... | ... | -0.025755 |
| -0.024868 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 8.875 | -2.400 | 11.275 | ... | ... | -0.026184 |
| -0.025175 | ... | ... | 0.050 | 0 | 0.050 | 294500 | 9.375 | -2.400 | 11.775 | ... | ... | -0.026599 |
| -0.025467 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 9.850 | -2.425 | 12.275 | ... | ... | -0.01671 |
| -0.014863 | ... | ... | 0.050 | -0.025 | 0.025 | 295500 | 10.350 | -2.425 | 12.775 | ... | ... | -0.016992 |
| -0.015005 | ... | ... | 0.050 | -0.025 | 0.025 | 296000 | 10.850 | -2.400 | 13.250 | ... | ... | -0.017265 |
| -0.015135 | ... | ... | 0.050 | -0.025 | 0.025 | 296500 | 11.350 | -2.400 | 13.750 | ... | ... | -0.017538 |
| -0.015262 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 11.850 | -2.400 | 14.250 | ... | ... | -0.017807 |
| -0.015387 | ... | ... | 0.025 | 0 | 0.025 | 297500 | 12.350 | -2.400 | 14.750 | ... | ... | -0.018073 |
| -0.015508 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 12.850 | -2.400 | 15.250 | ... | ... | -0.018333 |
| -0.015619 | ... | ... | 0.025 | 0 | 0.025 | 298500 | 13.350 | -2.400 | 15.750 | ... | ... | -0.018588 |
| -0.015726 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 13.825 | -2.425 | 16.250 | ... | ... | -0.005583 |
| -0.015835 | ... | ... | 0.025 | 0 | 0.025 | 299500 | 14.325 | -2.425 | 16.750 | ... | ... | -0.005785 |
| -0.01594 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 14.825 | -2.425 | 17.250 | ... | ... | -0.005987 |
| -0.01604 | ... | ... | 0.025 | 0 | 0.025 | 300500 | 15.325 | -2.425 | 17.750 | ... | ... | -0.006189 |
| -0.016134 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 15.825 | -2.425 | 18.250 | ... | ... | -0.00639 |
| -0.009482 | ... | ... | 0.025 | -0.012 | 0.013 | 301500 | 16.325 | -2.425 | 18.750 | ... | ... | -0.006592 |
| -0.009528 | ... | ... | 0.025 | -0.012 | 0.013 | 302000 | 16.825 | -2.400 | 19.225 | ... | ... | -0.006794 |
| -0.009577 | ... | ... | 0.025 | -0.012 | 0.013 | 302500 | 17.325 | -2.400 | 19.725 | ... | ... | -0.006996 |
| -0.009626 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 17.825 | -2.400 | 20.225 | ... | ... | -0.007197 |
| -0.009717 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 18.825 | -2.400 | 21.225 | ... | ... | -0.007601 |
| -0.009797 | ... | ... | 0.025 | -0.012 | 0.013 | 305000 | 19.825 | -2.400 | 22.225 | ... | ... | -0.008004 |
| -0.009878 | ... | ... | 0.025 | -0.012 | 0.013 | 306000 | 20.825 | -2.400 | 23.225 | ... | ... | -0.008407 |
| -0.009959 | ... | ... | 0.025 | -0.012 | 0.013 | 307000 | 21.825 | -2.400 | 24.225 | ... | ... | -0.008811 |
| -0.01003 | ... | ... | 0.025 | -0.012 | 0.013 | 308000 | 22.825 | -2.400 | 25.225 | ... | ... | -0.009214 |
| -0.010098 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 23.825 | -2.400 | 26.225 | ... | ... | -0.009618 |
| -0.010166 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 24.825 | -2.400 | 27.225 | ... | ... | -0.010021 |
| -0.010235 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 25.825 | -2.400 | 28.225 | ... | ... | -0.010424 |
| -0.010297 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 26.825 | -2.400 | 29.225 | ... | ... | -0.010827 |
| -0.010356 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 27.825 | -2.400 | 30.225 | ... | ... | -0.011231 |
| -0.010413 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 28.825 | -2.400 | 31.225 | ... | ... | -0.011634 |
| -0.01047 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 29.825 | -2.400 | 32.225 | ... | ... | -0.012037 |
| -0.010528 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 30.825 | -2.400 | 33.225 | ... | ... | -0.012441 |
| -0.010581 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 31.825 | -2.400 | 34.225 | ... | ... | -0.012844 |
| -0.010631 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 32.825 | -2.400 | 35.225 | ... | ... | -0.013247 |
| -0.01068 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 33.825 | -2.400 | 36.225 | ... | ... | -0.01365 |
| -0.010728 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 34.825 | -2.400 | 37.225 | ... | ... | -0.014053 |
| -0.010775 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 35.825 | -2.400 | 38.225 | ... | ... | -0.014457 |
| -0.010824 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 36.825 | -2.400 | 39.225 | ... | ... | -0.01486 |
| -0.010868 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 37.825 | -2.400 | 40.225 | ... | ... | -0.015263 |
| -0.010911 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 38.825 | -2.400 | 41.225 | ... | ... | -0.015666 |
| -0.010953 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 39.825 | -2.400 | 42.225 | ... | ... | -0.016069 |
| -0.010995 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 40.825 | -2.400 | 43.225 | ... | ... | -0.016472 |
| -0.011036 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 41.825 | -2.400 | 44.225 | ... | ... | -0.016875 |
| -0.011076 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 42.825 | -2.400 | 45.225 | ... | ... | -0.017279 |
| -0.011114 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 43.825 | -2.400 | 46.225 | ... | ... | -0.017682 |
| -0.011152 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 44.825 | -2.400 | 47.225 | ... | ... | -0.018085 |
| -0.011189 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 45.825 | -2.400 | 48.225 | ... | ... | -0.018488 |
| -0.011225 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 46.825 | -2.400 | 49.225 | ... | ... | -0.018891 |
| -0.011261 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 47.825 | -2.400 | 50.225 | ... | ... | -0.019294 |
| -0.011296 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 48.825 | -2.400 | 51.225 | ... | ... | -0.019697 |
| -0.011331 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 49.825 | -2.400 | 52.225 | ... | ... | -0.0201 |
| -0.011365 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 50.825 | -2.400 | 53.225 | ... | ... | -0.020503 |
| -0.011399 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 51.825 | -2.400 | 54.225 | ... | ... | -0.020906 |
| -0.011429 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 52.825 | -2.400 | 55.225 | ... | ... | -0.021308 |
| -0.011458 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 53.825 | -2.400 | 56.225 | ... | ... | -0.021711 |
| -0.01149 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 54.825 | -2.400 | 57.225 | ... | ... | -0.022114 |
| -0.011521 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 55.825 | -2.400 | 58.225 | ... | ... | -0.022517 |
| -0.011551 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 56.825 | -2.400 | 59.225 | ... | ... | -0.02292 |
| -0.011582 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 57.825 | -2.400 | 60.225 | ... | ... | -0.023323 |
| -0.011612 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 58.825 | -2.400 | 61.225 | ... | ... | -0.023726 |
| -0.011641 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 59.825 | -2.400 | 62.225 | ... | ... | -0.024128 |
| -0.01167 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 60.825 | -2.400 | 63.225 | ... | ... | -0.024531 |
| -0.011698 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 61.825 | -2.400 | 64.225 | ... | ... | -0.024934 |
| -0.011723 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 62.825 | -2.400 | 65.225 | ... | ... | -0.025337 |
| -0.011749 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 63.825 | -2.400 | 66.225 | ... | ... | -0.02574 |
| -0.011774 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 64.825 | -2.400 | 67.225 | ... | ... | -0.026143 |
| -0.011799 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 65.825 | -2.400 | 68.225 | ... | ... | -0.026546 |
| -0.011824 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 66.825 | -2.400 | 69.225 | ... | ... | -0.026949 |
| -0.01185 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 67.825 | -2.400 | 70.225 | ... | ... | -0.027352 |
| -0.011876 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 68.825 | -2.400 | 71.225 | ... | ... | -0.027755 |
| -0.011902 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 69.825 | -2.400 | 72.225 | ... | ... | -0.028158 |
| -0.011927 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 70.825 | -2.400 | 73.225 | ... | ... | -0.02856 |
| -0.011952 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 71.825 | -2.400 | 74.225 | ... | ... | -0.028963 |
| -0.011977 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 72.825 | -2.400 | 75.225 | ... | ... | -0.029366 |
| -0.011999 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 73.825 | -2.400 | 76.225 | ... | ... | -0.029769 |
| -0.012021 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 74.825 | -2.400 | 77.225 | ... | ... | -0.030172 |
| -0.012043 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 75.825 | -2.400 | 78.225 | ... | ... | -0.030575 |
| -0.012064 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 76.825 | -2.400 | 79.225 | ... | ... | -0.030977 |
| -0.012107 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 78.825 | -2.400 | 81.225 | ... | ... | -0.031783 |
| -0.012149 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 80.825 | -2.400 | 83.225 | ... | ... | -0.032588 |
| -0.012191 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 82.825 | -2.400 | 85.225 | ... | ... | -0.033393 |
| -0.012234 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 84.825 | -2.400 | 87.225 | ... | ... | -0.034199 |
| -0.012275 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 86.825 | -2.400 | 89.225 | ... | ... | -0.035004 |
| -0.012313 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 88.825 | -2.400 | 91.225 | ... | ... | -0.035809 |
| -0.012351 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 90.825 | -2.400 | 93.225 | ... | ... | -0.036614 |
| -0.012387 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 92.825 | -2.400 | 95.225 | ... | ... | -0.037418 |
| -0.012424 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 94.825 | -2.400 | 97.225 | ... | ... | -0.038223 |
| -0.012459 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 96.825 | -2.400 | 99.225 | ... | ... | -0.039027 |
| -0.012494 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 98.825 | -2.400 | 101.225 | ... | ... | -0.039832 |
| -0.012529 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 100.825 | -2.400 | 103.225 | ... | ... | -0.040636 |
| -0.012563 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 102.825 | -2.400 | 105.225 | ... | ... | -0.04144 |
| -0.012595 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 104.825 | -2.400 | 107.225 | ... | ... | -0.042245 |
| -0.012627 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 106.825 | -2.400 | 109.225 | ... | ... | -0.043048 |
| -0.012659 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 108.825 | -2.400 | 111.225 | ... | ... | -0.043851 |
| -0.01269 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 110.825 | -2.400 | 113.225 | ... | ... | -0.044654 |
| -0.012721 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 112.825 | -2.400 | 115.225 | ... | ... | -0.045457 |
| -0.012752 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 114.825 | -2.400 | 117.225 | ... | ... | -0.04626 |
| -0.012782 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 116.825 | -2.400 | 119.225 | ... | ... | -0.047063 |
| -0.012812 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 118.825 | -2.400 | 121.225 | ... | ... | -0.047865 |
| -0.012842 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 120.825 | -2.400 | 123.225 | ... | ... | -0.048668 |
| -0.012868 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 122.825 | -2.400 | 125.225 | ... | ... | -0.04947 |
| -0.012895 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 124.825 | -2.400 | 127.225 | ... | ... | -0.050272 |
| -0.012921 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 126.825 | -2.400 | 129.225 | ... | ... | -0.051074 |
| -0.012947 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 128.825 | -2.400 | 131.225 | ... | ... | -0.051876 |
| -0.012972 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 130.825 | -2.400 | 133.225 | ... | ... | -0.052678 |
| -0.012999 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 132.825 | -2.400 | 135.225 | ... | ... | -0.05348 |
| -0.013025 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 134.825 | -2.400 | 137.225 | ... | ... | -0.054281 |
| -0.013051 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 136.825 | -2.400 | 139.225 | ... | ... | -0.055083 |
| -0.013077 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 138.825 | -2.400 | 141.225 | ... | ... | -0.055884 |
| -0.013103 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 140.825 | -2.400 | 143.225 | ... | ... | -0.056686 |
| -0.013128 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 142.825 | -2.400 | 145.225 | ... | ... | -0.057487 |
| -0.013152 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 144.825 | -2.400 | 147.225 | ... | ... | -0.058288 |
| -0.013175 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 146.825 | -2.400 | 149.225 | ... | ... | -0.059088 |
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.