Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024844 | ... | ... | 195.225 | -2.100 | 193.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000556 |
| -0.024625 | ... | ... | 193.225 | -2.100 | 191.125 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.024405 | ... | ... | 191.225 | -2.100 | 189.125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.024182 | ... | ... | 189.225 | -2.100 | 187.125 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000554 |
| -0.023958 | ... | ... | 187.225 | -2.100 | 185.125 | 142000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000974 |
| -0.023731 | ... | ... | 185.225 | -2.100 | 183.125 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000973 |
| -0.023503 | ... | ... | 183.225 | -2.100 | 181.125 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000972 |
| -0.023274 | ... | ... | 181.225 | -2.100 | 179.125 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.00097 |
| -0.023042 | ... | ... | 179.225 | -2.100 | 177.125 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000969 |
| -0.02281 | ... | ... | 177.225 | -2.100 | 175.125 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000968 |
| -0.022576 | ... | ... | 175.225 | -2.100 | 173.125 | 154000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001745 |
| -0.02234 | ... | ... | 173.225 | -2.100 | 171.125 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.001743 |
| -0.022103 | ... | ... | 171.225 | -2.100 | 169.125 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.00174 |
| -0.021865 | ... | ... | 169.225 | -2.100 | 167.125 | 160000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002444 |
| -0.021625 | ... | ... | 167.225 | -2.100 | 165.125 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.00244 |
| -0.021385 | ... | ... | 165.225 | -2.100 | 163.125 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.002436 |
| -0.021143 | ... | ... | 163.225 | -2.100 | 161.125 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.003092 |
| -0.0209 | ... | ... | 161.225 | -2.100 | 159.125 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.003086 |
| -0.020656 | ... | ... | 159.225 | -2.100 | 157.125 | 170000 | 0.125 | 0 | 0.125 | ... | ... | -0.003706 |
| -0.020411 | ... | ... | 157.225 | -2.100 | 155.125 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.003699 |
| -0.020165 | ... | ... | 155.225 | -2.100 | 153.125 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.00429 |
| -0.019918 | ... | ... | 153.225 | -2.100 | 151.125 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.00428 |
| -0.019671 | ... | ... | 151.225 | -2.100 | 149.125 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.004271 |
| -0.019422 | ... | ... | 149.225 | -2.100 | 147.125 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.004836 |
| -0.019172 | ... | ... | 147.225 | -2.100 | 145.125 | 182000 | 0.175 | 0 | 0.175 | ... | ... | -0.004825 |
| -0.018922 | ... | ... | 145.225 | -2.100 | 143.125 | 184000 | 0.200 | 0 | 0.200 | ... | ... | -0.005367 |
| -0.018671 | ... | ... | 143.225 | -2.100 | 141.125 | 186000 | 0.200 | 0 | 0.200 | ... | ... | -0.005354 |
| -0.018419 | ... | ... | 141.225 | -2.100 | 139.125 | 188000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.005877 |
| -0.018166 | ... | ... | 139.225 | -2.100 | 137.125 | 190000 | 0.225 | 0 | 0.225 | ... | ... | -0.005862 |
| -0.017913 | ... | ... | 137.225 | -2.100 | 135.125 | 192000 | 0.250 | 0 | 0.250 | ... | ... | -0.006366 |
| -0.017659 | ... | ... | 135.225 | -2.100 | 133.125 | 194000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.006855 |
| -0.017404 | ... | ... | 133.225 | -2.100 | 131.125 | 196000 | 0.275 | 0 | 0.275 | ... | ... | -0.006836 |
| -0.017149 | ... | ... | 131.225 | -2.100 | 129.125 | 198000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.00731 |
| -0.016893 | ... | ... | 129.225 | -2.100 | 127.125 | 200000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.00777 |
| -0.016636 | ... | ... | 127.225 | -2.100 | 125.125 | 202000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.008218 |
| -0.016379 | ... | ... | 125.225 | -2.100 | 123.125 | 204000 | 0.350 | 0 | 0.350 | ... | ... | -0.008192 |
| -0.016121 | ... | ... | 123.225 | -2.100 | 121.125 | 206000 | 0.375 | 0 | 0.375 | ... | ... | -0.008626 |
| -0.015863 | ... | ... | 121.225 | -2.100 | 119.125 | 208000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.009048 |
| -0.015604 | ... | ... | 119.225 | -2.100 | 117.125 | 210000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.00946 |
| -0.015345 | ... | ... | 117.225 | -2.100 | 115.125 | 212000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.010288 |
| -0.015385 | ... | ... | 115.225 | -2.075 | 113.150 | 214000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.010671 |
| -0.015125 | ... | ... | 113.250 | -2.100 | 111.150 | 216000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.011045 |
| -0.015163 | ... | ... | 111.250 | -2.075 | 109.175 | 218000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.011409 |
| -0.014902 | ... | ... | 109.275 | -2.100 | 107.175 | 220000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.012158 |
| -0.014938 | ... | ... | 107.275 | -2.075 | 105.200 | 222000 | 0.625 | 0.050 | 0.575 | 0.475 | 0.475 | -0.012497 |
| -0.014972 | ... | ... | 105.300 | -2.075 | 103.225 | 224000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.013206 |
| -0.015296 | ... | ... | 103.325 | -2.050 | 101.275 | 226000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.013522 |
| -0.015325 | ... | ... | 101.350 | -2.050 | 99.300 | 228000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.014193 |
| -0.015639 | ... | ... | 99.400 | -2.050 | 97.350 | 230000 | 0.800 | 0.050 | 0.750 | 0.625 | 0.625 | -0.014841 |
| -0.015662 | ... | ... | 97.425 | -2.050 | 95.375 | 232000 | 0.850 | 0.050 | 0.800 | 0.775 | 0.750 | -0.015467 |
| -0.015966 | ... | ... | 95.475 | -2.050 | 93.425 | 234000 | 0.900 | 0.050 | 0.850 | ... | ... | -0.016072 |
| -0.016263 | ... | ... | 93.525 | -2.050 | 91.475 | 236000 | 0.975 | 0.075 | 0.900 | ... | ... | -0.016986 |
| -0.016829 | ... | ... | 91.575 | -2.025 | 89.550 | 238000 | 1.025 | 0.075 | 0.950 | 0.800 | 0.800 | -0.017543 |
| -0.017108 | ... | ... | 89.625 | -2.025 | 87.600 | 240000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.018395 |
| -0.017649 | ... | ... | 87.700 | -2.025 | 85.675 | 242000 | 1.175 | 0.075 | 1.100 | 1 | 1 | -0.019212 |
| -0.018175 | ... | ... | 85.775 | -2.025 | 83.750 | 244000 | 1.250 | 0.075 | 1.175 | ... | ... | -0.019996 |
| -0.018685 | ... | ... | 83.850 | -2.025 | 81.825 | 246000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.020749 |
| -0.019063 | ... | ... | ... | ... | 80.875 | 247000 | 1.375 | ... | ... | ... | ... | -0.021256 |
| -0.019435 | ... | ... | 81.925 | -2 | 79.925 | 248000 | 1.400 | 0.075 | 1.325 | ... | ... | -0.02147 |
| -0.019801 | ... | ... | ... | ... | 78.975 | 249000 | 1.450 | ... | ... | ... | ... | -0.021959 |
| -0.020161 | ... | ... | 80.025 | -2 | 78.025 | 250000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.022436 |
| -0.020514 | ... | ... | ... | ... | 77.075 | 251000 | 1.550 | ... | ... | ... | ... | -0.022901 |
| -0.020861 | ... | ... | 78.125 | -2 | 76.125 | 252000 | 1.600 | 0.100 | 1.500 | ... | ... | -0.023356 |
| -0.021202 | ... | ... | ... | ... | 75.175 | 253000 | 1.675 | ... | ... | ... | ... | -0.024062 |
| -0.021537 | ... | ... | 76.225 | -2 | 74.225 | 254000 | 1.725 | 0.100 | 1.625 | ... | ... | -0.024492 |
| -0.022102 | ... | ... | ... | ... | 73.300 | 255000 | 1.775 | ... | ... | ... | ... | -0.024911 |
| -0.022422 | ... | ... | 74.350 | -2 | 72.350 | 256000 | 1.850 | 0.125 | 1.725 | ... | ... | -0.02557 |
| -0.022966 | ... | ... | ... | ... | 71.425 | 257000 | 1.900 | ... | ... | ... | ... | -0.025965 |
| -0.023499 | ... | ... | 72.475 | -1.975 | 70.500 | 258000 | 1.975 | 0.125 | 1.850 | ... | ... | -0.026593 |
| -0.02402 | ... | ... | ... | ... | 69.575 | 259000 | 2.025 | ... | ... | ... | ... | -0.026965 |
| -0.024308 | ... | ... | 70.600 | -1.975 | 68.625 | 260000 | 2.100 | 0.125 | 1.975 | 2.300 | 2.300 | -0.027562 |
| -0.024809 | ... | ... | ... | ... | 67.700 | 261000 | 2.175 | ... | ... | ... | ... | -0.028142 |
| -0.025514 | ... | ... | 68.750 | -1.950 | 66.800 | 262000 | 2.250 | 0.150 | 2.100 | ... | ... | -0.028706 |
| -0.025989 | ... | ... | ... | ... | 65.875 | 263000 | 2.325 | ... | ... | ... | ... | -0.029254 |
| -0.026453 | ... | ... | 66.900 | -1.950 | 64.950 | 264000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.029785 |
| -0.027112 | ... | ... | ... | ... | 64.050 | 265000 | 2.500 | ... | ... | ... | ... | -0.030516 |
| -0.027754 | ... | ... | 65.075 | -1.925 | 63.150 | 266000 | 2.575 | 0.150 | 2.425 | ... | ... | -0.031013 |
| -0.028178 | ... | ... | ... | ... | 62.225 | 267000 | 2.675 | ... | ... | ... | ... | -0.031702 |
| -0.028788 | ... | ... | 63.250 | -1.925 | 61.325 | 268000 | 2.775 | 0.175 | 2.600 | ... | ... | -0.032369 |
| -0.029382 | ... | ... | ... | ... | 60.425 | 269000 | 2.850 | ... | ... | ... | ... | -0.032813 |
| -0.03015 | ... | ... | 61.450 | -1.900 | 59.550 | 270000 | 2.950 | 0.175 | 2.775 | 3.450 | 3.450 | -0.03344 |
| -0.030707 | ... | ... | ... | ... | 58.650 | 271000 | 3.075 | ... | ... | ... | ... | -0.03424 |
| -0.031433 | ... | ... | 59.650 | -1.875 | 57.775 | 272000 | 3.175 | 0.200 | 2.975 | ... | ... | -0.034821 |
| -0.031955 | ... | ... | ... | ... | 56.875 | 273000 | 3.275 | ... | ... | ... | ... | -0.035382 |
| -0.032639 | ... | ... | 57.875 | -1.875 | 56 | 274000 | 3.400 | 0.200 | 3.200 | ... | ... | -0.036105 |
| -0.033301 | ... | ... | ... | ... | 55.125 | 275000 | 3.525 | ... | ... | ... | ... | -0.036802 |
| -0.034114 | ... | ... | 56.125 | -1.850 | 54.275 | 276000 | 3.650 | 0.225 | 3.425 | ... | ... | -0.037472 |
| -0.034729 | ... | ... | ... | ... | 53.400 | 277000 | 3.775 | ... | ... | ... | ... | -0.038116 |
| -0.03549 | ... | ... | 54.400 | -1.850 | 52.550 | 278000 | 3.900 | 0.225 | 3.675 | ... | ... | -0.038734 |
| -0.036223 | ... | ... | ... | ... | 51.700 | 279000 | 4.050 | ... | ... | ... | ... | -0.039494 |
| -0.03693 | ... | ... | 52.675 | -1.825 | 50.850 | 280000 | 4.200 | 0.250 | 3.950 | 4 | 4 | -0.040222 |
| -0.03761 | ... | ... | ... | ... | 50 | 281000 | 4.350 | ... | ... | ... | ... | -0.040919 |
| -0.038263 | ... | ... | 50.975 | -1.825 | 49.150 | 282000 | 4.500 | 0.275 | 4.225 | ... | ... | -0.041586 |
| -0.039042 | ... | ... | ... | ... | 48.325 | 283000 | 4.650 | ... | ... | ... | ... | -0.042223 |
| -0.03979 | ... | ... | 49.300 | -1.800 | 47.500 | 284000 | 4.825 | 0.300 | 4.525 | 5.200 | 5.175 | -0.042981 |
| -0.040507 | ... | ... | ... | ... | 46.675 | 285000 | 4.975 | ... | ... | ... | ... | -0.043555 |
| -0.041193 | ... | ... | 47.625 | -1.775 | 45.850 | 286000 | 5.150 | 0.300 | 4.850 | ... | ... | -0.044246 |
| -0.041989 | ... | ... | ... | ... | 45.050 | 287000 | 5.350 | ... | ... | ... | ... | -0.045044 |
| -0.042749 | ... | ... | 46 | -1.750 | 44.250 | 288000 | 5.525 | 0.325 | 5.200 | ... | ... | -0.045664 |
| -0.043474 | ... | ... | ... | ... | 43.450 | 289000 | 5.725 | ... | ... | ... | ... | -0.046387 |
| -0.044164 | ... | ... | 44.375 | -1.725 | 42.650 | 290000 | 5.925 | 0.350 | 5.575 | ... | ... | -0.047071 |
| -0.04495 | ... | ... | ... | ... | 41.875 | 291000 | 6.125 | ... | ... | ... | ... | -0.047717 |
| -0.045569 | ... | ... | 42.800 | -1.725 | 41.075 | 292000 | 6.325 | 0.350 | 5.975 | 5.250 | 5.250 | -0.048326 |
| -0.04628 | ... | ... | ... | ... | 40.300 | 293000 | 6.550 | ... | ... | ... | ... | -0.049024 |
| -0.047075 | ... | ... | 41.225 | -1.675 | 39.550 | 294000 | 6.775 | 0.400 | 6.375 | ... | ... | -0.04968 |
| -0.047706 | ... | ... | ... | ... | 38.775 | 295000 | 7 | ... | ... | 6 | 6 | -0.050295 |
| -0.048419 | ... | ... | 39.700 | -1.675 | 38.025 | 296000 | 7.250 | 0.425 | 6.825 | 6.750 | 6.750 | -0.050988 |
| -0.049089 | ... | ... | ... | ... | 37.275 | 297000 | 7.475 | ... | ... | ... | ... | -0.051519 |
| -0.049832 | ... | ... | 38.175 | -1.625 | 36.550 | 298000 | 7.750 | 0.450 | 7.300 | ... | ... | -0.05224 |
| -0.050418 | ... | ... | ... | ... | 35.800 | 299000 | 8 | ... | ... | ... | ... | -0.0528 |
| -0.051072 | ... | ... | 36.700 | -1.625 | 35.075 | 300000 | 8.250 | 0.450 | 7.800 | 7.650 | 7.250 | -0.053316 |
| -0.051791 | ... | ... | ... | ... | 34.375 | 301000 | 8.525 | ... | ... | ... | ... | -0.053898 |
| -0.052354 | ... | ... | 35.250 | -1.600 | 33.650 | 302000 | 8.800 | 0.475 | 8.325 | ... | ... | -0.054433 |
| -0.052979 | ... | ... | ... | ... | 32.950 | 303000 | 9.100 | ... | ... | ... | ... | -0.055026 |
| -0.053556 | ... | ... | 33.825 | -1.575 | 32.250 | 304000 | 9.400 | 0.525 | 8.875 | 8.500 | 8.500 | -0.05557 |
| -0.054187 | ... | ... | ... | ... | 31.575 | 305000 | 9.700 | ... | ... | ... | ... | -0.056065 |
| -0.054769 | ... | ... | 32.425 | -1.525 | 30.900 | 306000 | 10 | 0.550 | 9.450 | ... | ... | -0.056511 |
| -0.0553 | ... | ... | ... | ... | 30.225 | 307000 | 10.325 | ... | ... | ... | ... | -0.057006 |
| -0.055879 | ... | ... | 31.050 | -1.475 | 29.575 | 308000 | 10.650 | 0.575 | 10.075 | ... | ... | -0.057451 |
| -0.056407 | ... | ... | ... | ... | 28.925 | 309000 | 11 | ... | ... | ... | ... | -0.057939 |
| -0.056882 | ... | ... | 29.725 | -1.450 | 28.275 | 310000 | 11.350 | 0.625 | 10.725 | 10.875 | 9.700 | -0.058375 |
| -0.057307 | ... | ... | ... | ... | 27.625 | 311000 | 11.700 | ... | ... | ... | ... | -0.058757 |
| -0.057772 | ... | ... | 28.450 | -1.450 | 27 | 312000 | 12.050 | 0.650 | 11.400 | 10.875 | 10.625 | -0.059088 |
| -0.058274 | ... | ... | ... | ... | 26.400 | 313000 | 12.425 | ... | ... | ... | ... | -0.059456 |
| -0.058632 | ... | ... | 27.175 | -1.400 | 25.775 | 314000 | 12.800 | 0.675 | 12.125 | ... | ... | -0.05977 |
| -0.059025 | ... | ... | ... | ... | 25.175 | 315000 | 13.200 | ... | ... | ... | ... | -0.060118 |
| -0.059452 | ... | ... | 25.950 | -1.350 | 24.600 | 316000 | 13.600 | 0.725 | 12.875 | ... | ... | -0.060411 |
| -0.059736 | ... | ... | ... | ... | 24 | 317000 | 14 | ... | ... | ... | ... | -0.060649 |
| -0.060052 | ... | ... | 24.775 | -1.350 | 23.425 | 318000 | 14.400 | 0.725 | 13.675 | ... | ... | -0.060832 |
| -0.060312 | 22.175 | 22.100 | ... | ... | 22.850 | 319000 | 14.825 | ... | ... | ... | ... | -0.061045 |
| -0.060602 | ... | ... | 23.600 | -1.300 | 22.300 | 320000 | 15.250 | 0.775 | 14.475 | 15.275 | 13.200 | -0.061202 |
| -0.060836 | ... | ... | ... | ... | 21.750 | 321000 | 15.675 | ... | ... | ... | ... | -0.061303 |
| -0.061013 | ... | ... | 22.475 | -1.275 | 21.200 | 322000 | 16.125 | 0.800 | 15.325 | 18 | 18 | -0.061432 |
| -0.061134 | ... | ... | ... | ... | 20.650 | 323000 | 16.575 | ... | ... | ... | ... | -0.061504 |
| -0.061283 | ... | ... | 21.375 | -1.250 | 20.125 | 324000 | 17.025 | 0.825 | 16.200 | ... | ... | -0.06152 |
| -0.061374 | ... | ... | ... | ... | 19.600 | 325000 | 17.500 | ... | ... | 19.500 | 18 | -0.061563 |
| -0.061409 | ... | ... | 20.275 | -1.200 | 19.075 | 326000 | 17.975 | 0.875 | 17.100 | ... | ... | -0.061548 |
| -0.06147 | ... | ... | ... | ... | 18.575 | 327000 | 18.450 | ... | ... | ... | ... | -0.061476 |
| -0.061474 | ... | ... | 19.225 | -1.150 | 18.075 | 328000 | 18.925 | 0.900 | 18.025 | 20.325 | 17.250 | -0.061348 |
| -0.061421 | ... | ... | ... | ... | 17.575 | 329000 | 19.425 | ... | ... | ... | ... | -0.061245 |
| -0.06131 | 17 | 17 | 18.200 | -1.125 | 17.075 | 330000 | 19.925 | 0.950 | 18.975 | 19.275 | 18.200 | -0.061085 |
| -0.061225 | ... | ... | ... | ... | 16.600 | 331000 | 20.425 | ... | ... | ... | ... | -0.060867 |
| -0.061082 | ... | ... | 17.200 | -1.075 | 16.125 | 332000 | 20.950 | 1 | 19.950 | ... | ... | -0.060676 |
| -0.060882 | ... | ... | ... | ... | 15.650 | 333000 | 21.475 | ... | ... | ... | ... | -0.060427 |
| -0.060708 | ... | ... | 16.250 | -1.050 | 15.200 | 334000 | 22 | 1.025 | 20.975 | ... | ... | -0.060121 |
| -0.060477 | ... | ... | ... | ... | 14.750 | 335000 | 22.550 | ... | ... | ... | ... | -0.059842 |
| -0.060188 | ... | ... | 15.325 | -1.025 | 14.300 | 336000 | 23.075 | 1.050 | 22.025 | ... | ... | -0.05942 |
| -0.059928 | ... | ... | ... | ... | 13.875 | 337000 | 23.650 | ... | ... | ... | ... | -0.059113 |
| -0.05961 | ... | ... | 14.425 | -0.975 | 13.450 | 338000 | 24.200 | 1.100 | 23.100 | ... | ... | -0.058662 |
| -0.059322 | ... | ... | ... | ... | 13.050 | 339000 | 24.775 | ... | ... | ... | ... | -0.058241 |
| -0.058889 | 14 | 13.750 | 13.575 | -0.950 | 12.625 | 340000 | 25.375 | 1.150 | 24.225 | 23.300 | 23.300 | -0.057852 |
| -0.058488 | ... | ... | ... | ... | 12.225 | 341000 | 25.950 | ... | ... | ... | ... | -0.057317 |
| -0.058121 | ... | ... | 12.750 | -0.900 | 11.850 | 342000 | 26.550 | 1.150 | 25.400 | ... | ... | -0.056816 |
| -0.057698 | ... | ... | ... | ... | 11.475 | 343000 | 27.175 | ... | ... | ... | ... | -0.056351 |
| -0.057219 | 10.250 | 10.250 | 11.975 | -0.875 | 11.100 | 344000 | 27.800 | 1.200 | 26.600 | ... | ... | -0.055832 |
| -0.056779 | ... | ... | ... | ... | 10.750 | 345000 | 28.425 | ... | ... | ... | ... | -0.055257 |
| -0.056285 | ... | ... | 11.250 | -0.850 | 10.400 | 346000 | 29.050 | 1.225 | 27.825 | ... | ... | -0.054628 |
| -0.055735 | ... | ... | ... | ... | 10.050 | 347000 | 29.700 | ... | ... | ... | ... | -0.05404 |
| -0.05523 | ... | ... | 10.525 | -0.800 | 9.725 | 348000 | 30.375 | 1.275 | 29.100 | ... | ... | -0.053499 |
| -0.054672 | ... | ... | ... | ... | 9.400 | 349000 | 31.025 | ... | ... | ... | ... | -0.052806 |
| -0.054165 | 10 | 10 | 9.850 | -0.750 | 9.100 | 350000 | 31.725 | 1.325 | 30.400 | ... | ... | -0.052265 |
| -0.053607 | ... | ... | ... | ... | 8.800 | 351000 | 32.400 | ... | ... | ... | ... | -0.05157 |
| -0.052997 | ... | ... | 9.225 | -0.725 | 8.500 | 352000 | 33.100 | 1.350 | 31.750 | ... | ... | -0.05093 |
| -0.052337 | ... | ... | ... | ... | 8.200 | 353000 | 33.800 | ... | ... | ... | ... | -0.050241 |
| -0.051735 | ... | ... | 8.625 | -0.700 | 7.925 | 354000 | 34.500 | 1.375 | 33.125 | ... | ... | -0.049503 |
| -0.051085 | ... | ... | ... | ... | 7.650 | 355000 | 35.225 | ... | ... | ... | ... | -0.048827 |
| -0.050501 | ... | ... | 8.075 | -0.675 | 7.400 | 356000 | 35.950 | 1.400 | 34.550 | ... | ... | -0.048105 |
| -0.049872 | ... | ... | ... | ... | 7.150 | 357000 | 36.700 | ... | ... | ... | ... | -0.047454 |
| -0.049196 | ... | ... | 7.525 | -0.625 | 6.900 | 358000 | 37.450 | 1.450 | 36 | ... | ... | -0.04676 |
| -0.048598 | ... | ... | ... | ... | 6.675 | 359000 | 38.200 | ... | ... | ... | ... | -0.046023 |
| -0.047831 | 7.200 | 6.950 | 7.050 | -0.625 | 6.425 | 360000 | 38.950 | 1.475 | 37.475 | 37.750 | 37.750 | -0.045242 |
| -0.047145 | ... | ... | ... | ... | 6.200 | 361000 | 39.725 | ... | ... | ... | ... | -0.044543 |
| -0.046546 | ... | ... | 6.575 | -0.575 | 6 | 362000 | 40.500 | 1.500 | 39 | ... | ... | -0.043805 |
| -0.045909 | ... | ... | ... | ... | 5.800 | 363000 | 41.275 | ... | ... | ... | ... | -0.043026 |
| -0.045232 | ... | ... | 6.125 | -0.525 | 5.600 | 364000 | 42.075 | 1.525 | 40.550 | ... | ... | -0.042342 |
| -0.044516 | ... | ... | ... | ... | 5.400 | 365000 | 42.875 | ... | ... | ... | ... | -0.041622 |
| -0.04376 | ... | ... | 5.725 | -0.525 | 5.200 | 366000 | 43.675 | 1.575 | 42.100 | ... | ... | -0.040866 |
| -0.043108 | ... | ... | ... | ... | 5.025 | 367000 | 44.475 | ... | ... | ... | ... | -0.040073 |
| -0.042421 | ... | ... | 5.350 | -0.500 | 4.850 | 368000 | 45.300 | 1.575 | 43.725 | ... | ... | -0.039389 |
| -0.041697 | ... | ... | ... | ... | 4.675 | 369000 | 46.125 | ... | ... | ... | ... | -0.038673 |
| -0.041092 | 5 | 5 | 5 | -0.475 | 4.525 | 370000 | 46.950 | 1.600 | 45.350 | ... | ... | -0.037925 |
| -0.040456 | ... | ... | ... | ... | 4.375 | 371000 | 47.800 | ... | ... | ... | ... | -0.0373 |
| -0.039789 | 4.250 | 4.250 | 4.675 | -0.450 | 4.225 | 372000 | 48.625 | 1.625 | 47 | ... | ... | -0.03649 |
| -0.039091 | ... | ... | ... | ... | 4.075 | 373000 | 49.475 | ... | ... | ... | ... | -0.035807 |
| -0.03836 | ... | ... | 4.350 | -0.425 | 3.925 | 374000 | 50.350 | 1.675 | 48.675 | ... | ... | -0.035262 |
| -0.037768 | ... | ... | ... | ... | 3.800 | 375000 | 51.200 | ... | ... | ... | ... | -0.034527 |
| -0.037149 | 3.550 | 3.450 | 4.075 | -0.400 | 3.675 | 376000 | 52.050 | 1.675 | 50.375 | ... | ... | -0.033765 |
| -0.036504 | ... | ... | ... | ... | 3.550 | 377000 | 52.925 | ... | ... | ... | ... | -0.033147 |
| -0.035833 | 3.100 | 3.075 | 3.800 | -0.375 | 3.425 | 378000 | 53.800 | 1.700 | 52.100 | ... | ... | -0.032507 |
| -0.035317 | ... | ... | ... | ... | 3.325 | 379000 | 54.675 | ... | ... | ... | ... | -0.031845 |
| -0.034594 | 3.500 | 3 | 3.550 | -0.350 | 3.200 | 380000 | 55.575 | 1.750 | 53.825 | ... | ... | -0.031342 |
| -0.034033 | ... | ... | ... | ... | 3.100 | 381000 | 56.450 | ... | ... | ... | ... | -0.030637 |
| -0.033452 | ... | ... | 3.325 | -0.325 | 3 | 382000 | 57.350 | 1.750 | 55.600 | ... | ... | -0.030098 |
| -0.032848 | ... | ... | ... | ... | 2.900 | 383000 | 58.225 | ... | ... | ... | ... | -0.02935 |
| -0.032223 | ... | ... | 3.125 | -0.325 | 2.800 | 384000 | 59.125 | 1.750 | 57.375 | ... | ... | -0.028774 |
| -0.031576 | ... | ... | ... | ... | 2.700 | 385000 | 60.025 | ... | ... | ... | ... | -0.02818 |
| -0.031115 | ... | ... | 2.925 | -0.300 | 2.625 | 386000 | 60.950 | 1.800 | 59.150 | ... | ... | -0.02777 |
| -0.030426 | ... | ... | ... | ... | 2.525 | 387000 | 61.850 | ... | ... | ... | ... | -0.027144 |
| -0.02993 | ... | ... | 2.725 | -0.275 | 2.450 | 388000 | 62.750 | 1.800 | 60.950 | ... | ... | -0.026502 |
| -0.029418 | ... | ... | ... | ... | 2.375 | 389000 | 63.675 | ... | ... | ... | ... | -0.026051 |
| -0.028889 | 2.250 | 2.125 | 2.550 | -0.250 | 2.300 | 390000 | 64.600 | 1.825 | 62.775 | ... | ... | -0.025589 |
| -0.028345 | ... | ... | ... | ... | 2.225 | 391000 | 65.525 | ... | ... | ... | ... | -0.025116 |
| -0.027784 | ... | ... | 2.400 | -0.250 | 2.150 | 392000 | 66.450 | 1.850 | 64.600 | ... | ... | -0.02463 |
| -0.027206 | ... | ... | ... | ... | 2.075 | 393000 | 67.375 | ... | ... | ... | ... | -0.024133 |
| -0.026611 | ... | ... | 2.250 | -0.250 | 2 | 394000 | 68.300 | 1.850 | 66.450 | ... | ... | -0.023624 |
| -0.02624 | 2.100 | 2.100 | ... | ... | 1.950 | 395000 | 69.225 | ... | ... | ... | ... | -0.023104 |
| -0.025614 | ... | ... | 2.100 | -0.225 | 1.875 | 396000 | 70.150 | 1.850 | 68.300 | ... | ... | -0.022571 |
| -0.02522 | ... | ... | ... | ... | 1.825 | 397000 | 71.100 | ... | ... | ... | ... | -0.02226 |
| -0.024562 | ... | ... | 1.975 | -0.225 | 1.750 | 398000 | 72.025 | 1.875 | 70.150 | ... | ... | -0.021706 |
| -0.024144 | ... | ... | ... | ... | 1.700 | 399000 | 72.975 | ... | ... | ... | ... | -0.021381 |
| -0.023714 | 1.500 | 1.450 | 1.850 | -0.200 | 1.650 | 400000 | 73.925 | 1.900 | 72.025 | ... | ... | -0.021048 |
| -0.023275 | ... | ... | ... | ... | 1.600 | 401000 | 74.875 | ... | ... | ... | ... | -0.02071 |
| -0.022824 | ... | ... | 1.750 | -0.200 | 1.550 | 402000 | 75.825 | 1.925 | 73.900 | ... | ... | -0.020365 |
| -0.022362 | ... | ... | ... | ... | 1.500 | 403000 | 76.775 | ... | ... | ... | ... | -0.020013 |
| -0.021889 | ... | ... | 1.650 | -0.200 | 1.450 | 404000 | 77.725 | 1.925 | 75.800 | ... | ... | -0.019656 |
| -0.021404 | ... | ... | ... | ... | 1.400 | 405000 | 78.675 | ... | ... | ... | ... | -0.019292 |
| -0.020908 | ... | ... | 1.550 | -0.200 | 1.350 | 406000 | 79.625 | 1.925 | 77.700 | ... | ... | -0.018921 |
| -0.020689 | ... | ... | ... | ... | 1.325 | 407000 | 80.575 | ... | ... | ... | ... | -0.018545 |
| -0.020174 | 1.100 | 1.100 | 1.450 | -0.175 | 1.275 | 408000 | 81.550 | 1.950 | 79.600 | ... | ... | -0.018424 |
| -0.019942 | ... | ... | ... | ... | 1.250 | 409000 | 82.500 | ... | ... | ... | ... | -0.018038 |
| -0.019407 | 1.100 | 1.100 | 1.350 | -0.150 | 1.200 | 410000 | 83.475 | 1.950 | 81.525 | ... | ... | -0.017911 |
| -0.019164 | ... | ... | ... | ... | 1.175 | 411000 | 84.425 | ... | ... | ... | ... | -0.017515 |
| -0.018608 | ... | ... | 1.275 | -0.150 | 1.125 | 412000 | 85.400 | 1.975 | 83.425 | ... | ... | -0.017383 |
| -0.017774 | ... | ... | 1.200 | -0.150 | 1.050 | 414000 | 87.325 | 1.975 | 85.350 | ... | ... | -0.016839 |
| -0.017231 | ... | ... | 1.125 | -0.125 | 1 | 416000 | 89.275 | 2 | 87.275 | ... | ... | -0.016559 |
| -0.016668 | ... | ... | 1.075 | -0.125 | 0.950 | 418000 | 91.225 | 2 | 89.225 | ... | ... | -0.016271 |
| -0.015744 | ... | ... | 1 | -0.125 | 0.875 | 420000 | 93.175 | 2 | 91.175 | ... | ... | -0.015977 |
| -0.015132 | ... | ... | 0.950 | -0.125 | 0.825 | 422000 | 95.125 | 2.025 | 93.100 | ... | ... | -0.015675 |
| -0.014854 | ... | ... | 0.900 | -0.100 | 0.800 | 424000 | 97.075 | 2 | 95.075 | ... | ... | -0.015366 |
| -0.014206 | ... | ... | 0.850 | -0.100 | 0.750 | 426000 | 99.050 | 2.025 | 97.025 | ... | ... | -0.015343 |
| -0.013536 | ... | ... | 0.800 | -0.100 | 0.700 | 428000 | 101 | 2.025 | 98.975 | ... | ... | -0.015024 |
| -0.013221 | ... | ... | 0.750 | -0.075 | 0.675 | 430000 | 102.975 | 2.025 | 100.950 | ... | ... | -0.014996 |
| -0.012512 | ... | ... | 0.725 | -0.100 | 0.625 | 432000 | 104.950 | 2.025 | 102.925 | ... | ... | -0.014966 |
| -0.012174 | ... | ... | 0.675 | -0.075 | 0.600 | 434000 | 106.950 | 2.075 | 104.875 | ... | ... | -0.015232 |
| -0.011424 | ... | ... | 0.650 | -0.100 | 0.550 | 436000 | 108.925 | 2.075 | 106.850 | ... | ... | -0.0152 |
| -0.01106 | ... | ... | 0.600 | -0.075 | 0.525 | 438000 | 110.900 | 2.050 | 108.850 | ... | ... | -0.015166 |
| -0.010687 | ... | ... | 0.575 | -0.075 | 0.500 | 440000 | 112.900 | 2.075 | 110.825 | ... | ... | -0.015432 |
| -0.010304 | 0.375 | 0.375 | 0.550 | -0.075 | 0.475 | 442000 | 114.875 | 2.075 | 112.800 | ... | ... | -0.015397 |
| -0.009912 | ... | ... | 0.525 | -0.075 | 0.450 | 444000 | 116.875 | 2.075 | 114.800 | ... | ... | -0.015663 |
| -0.009508 | ... | ... | 0.500 | -0.075 | 0.425 | 446000 | 118.875 | 2.075 | 116.800 | ... | ... | -0.015928 |
| -0.009541 | ... | ... | 0.475 | -0.050 | 0.425 | 448000 | 120.875 | 2.100 | 118.775 | ... | ... | -0.016193 |
| -0.009125 | ... | ... | 0.450 | -0.050 | 0.400 | 450000 | 122.875 | 2.100 | 120.775 | ... | ... | -0.016459 |
| -0.008698 | ... | ... | 0.425 | -0.050 | 0.375 | 452000 | 124.875 | 2.100 | 122.775 | ... | ... | -0.016724 |
| -0.00826 | ... | ... | 0.425 | -0.075 | 0.350 | 454000 | 126.875 | 2.100 | 124.775 | ... | ... | -0.016989 |
| -0.008286 | ... | ... | 0.400 | -0.050 | 0.350 | 456000 | 128.875 | 2.100 | 126.775 | ... | ... | -0.017254 |
| -0.007834 | ... | ... | 0.375 | -0.050 | 0.325 | 458000 | 130.875 | 2.100 | 128.775 | ... | ... | -0.017519 |
| -0.007369 | ... | ... | 0.350 | -0.050 | 0.300 | 460000 | 132.875 | 2.100 | 130.775 | ... | ... | -0.017784 |
| -0.00739 | ... | ... | 0.350 | -0.050 | 0.300 | 462000 | 134.875 | 2.100 | 132.775 | ... | ... | -0.018048 |
| -0.00691 | ... | ... | 0.325 | -0.050 | 0.275 | 464000 | 136.875 | 2.100 | 134.775 | ... | ... | -0.018313 |
| -0.00693 | ... | ... | 0.325 | -0.050 | 0.275 | 466000 | 138.875 | 2.100 | 136.775 | ... | ... | -0.018577 |
| -0.006948 | ... | ... | 0.300 | -0.025 | 0.275 | 468000 | 140.875 | 2.100 | 138.775 | ... | ... | -0.018841 |
| -0.006451 | 0.300 | 0.300 | 0.300 | -0.050 | 0.250 | 470000 | 142.875 | 2.100 | 140.775 | ... | ... | -0.019106 |
| -0.006468 | ... | ... | 0.275 | -0.025 | 0.250 | 472000 | 144.875 | 2.100 | 142.775 | ... | ... | -0.01937 |
| -0.005953 | ... | ... | 0.275 | -0.050 | 0.225 | 474000 | 146.875 | 2.100 | 144.775 | ... | ... | -0.019634 |
| -0.005968 | ... | ... | 0.275 | -0.050 | 0.225 | 476000 | 148.875 | 2.100 | 146.775 | ... | ... | -0.019897 |
| -0.005983 | ... | ... | 0.250 | -0.025 | 0.225 | 478000 | 150.875 | 2.100 | 148.775 | ... | ... | -0.020161 |
| -0.005448 | ... | ... | 0.250 | -0.050 | 0.200 | 480000 | 152.875 | 2.100 | 150.775 | ... | ... | -0.020425 |
| -0.005461 | ... | ... | 0.225 | -0.025 | 0.200 | 482000 | 154.875 | 2.100 | 152.775 | ... | ... | -0.020688 |
| -0.005474 | ... | ... | 0.225 | -0.025 | 0.200 | 484000 | 156.875 | 2.100 | 154.775 | ... | ... | -0.020951 |
| -0.005486 | ... | ... | 0.225 | -0.025 | 0.200 | 486000 | 158.875 | 2.100 | 156.775 | ... | ... | -0.021215 |
| -0.004929 | ... | ... | 0.200 | -0.025 | 0.175 | 488000 | 160.875 | 2.100 | 158.775 | ... | ... | -0.021478 |
| -0.004939 | ... | ... | 0.200 | -0.025 | 0.175 | 490000 | 162.875 | 2.100 | 160.775 | ... | ... | -0.021741 |
| -0.00495 | ... | ... | 0.200 | -0.025 | 0.175 | 492000 | 164.875 | 2.100 | 162.775 | ... | ... | -0.022003 |
| -0.004961 | ... | ... | 0.200 | -0.025 | 0.175 | 494000 | 166.875 | 2.100 | 164.775 | ... | ... | -0.022266 |
| -0.004378 | ... | ... | 0.175 | -0.025 | 0.150 | 496000 | 168.875 | 2.100 | 166.775 | ... | ... | -0.022529 |
| -0.004387 | ... | ... | 0.175 | -0.025 | 0.150 | 498000 | 170.875 | 2.100 | 168.775 | ... | ... | -0.022791 |
| -0.004396 | ... | ... | 0.175 | -0.025 | 0.150 | 500000 | 172.875 | 2.100 | 170.775 | ... | ... | -0.023053 |
| -0.004404 | ... | ... | 0.175 | -0.025 | 0.150 | 502000 | 174.875 | 2.100 | 172.775 | ... | ... | -0.023316 |
| -0.004413 | ... | ... | 0.150 | 0 | 0.150 | 504000 | 176.875 | 2.100 | 174.775 | ... | ... | -0.023578 |
| -0.003801 | ... | ... | 0.150 | -0.025 | 0.125 | 506000 | 178.875 | 2.100 | 176.775 | ... | ... | -0.02384 |
| -0.003808 | ... | ... | 0.150 | -0.025 | 0.125 | 508000 | 180.875 | 2.100 | 178.775 | ... | ... | -0.024102 |
| -0.003815 | ... | ... | 0.150 | -0.025 | 0.125 | 510000 | 182.875 | 2.100 | 180.775 | ... | ... | -0.024363 |
| -0.003822 | ... | ... | 0.150 | -0.025 | 0.125 | 512000 | 184.875 | 2.100 | 182.775 | ... | ... | -0.024625 |
| -0.003829 | ... | ... | 0.125 | 0 | 0.125 | 514000 | 186.875 | 2.100 | 184.775 | ... | ... | -0.024886 |
| -0.003835 | ... | ... | 0.125 | 0 | 0.125 | 516000 | 188.875 | 2.100 | 186.775 | ... | ... | -0.025147 |
| -0.00319 | ... | ... | 0.125 | -0.025 | 0.100 | 518000 | 190.875 | 2.100 | 188.775 | ... | ... | -0.025409 |
| -0.003195 | ... | ... | 0.125 | -0.025 | 0.100 | 520000 | 192.875 | 2.100 | 190.775 | ... | ... | -0.02567 |
| -0.0032 | ... | ... | 0.125 | -0.025 | 0.100 | 522000 | 194.875 | 2.100 | 192.775 | ... | ... | -0.025931 |
| -0.003205 | ... | ... | 0.125 | -0.025 | 0.100 | 524000 | 196.875 | 2.100 | 194.775 | ... | ... | -0.026191 |
| -0.00321 | ... | ... | 0.100 | 0 | 0.100 | 526000 | 198.875 | 2.100 | 196.775 | ... | ... | -0.026452 |
| -0.003216 | ... | ... | 0.100 | 0 | 0.100 | 528000 | 200.875 | 2.100 | 198.775 | ... | ... | -0.026712 |
| -0.003221 | ... | ... | 0.100 | 0 | 0.100 | 530000 | 202.875 | 2.100 | 200.775 | ... | ... | -0.026973 |
| -0.003226 | ... | ... | 0.100 | 0 | 0.100 | 532000 | 204.875 | 2.100 | 202.775 | ... | ... | -0.027233 |
| -0.00323 | ... | ... | 0.100 | 0 | 0.100 | 534000 | 206.875 | 2.100 | 204.775 | ... | ... | -0.027493 |
| -0.00254 | ... | ... | 0.100 | -0.025 | 0.075 | 536000 | 208.875 | 2.100 | 206.775 | ... | ... | -0.027753 |
| -0.002544 | ... | ... | 0.100 | -0.025 | 0.075 | 538000 | 210.875 | 2.100 | 208.775 | ... | ... | -0.028013 |
| -0.002548 | ... | ... | 0.100 | -0.025 | 0.075 | 540000 | 212.875 | 2.100 | 210.775 | ... | ... | -0.028273 |
| -0.002551 | ... | ... | 0.100 | -0.025 | 0.075 | 542000 | 214.875 | 2.100 | 212.775 | ... | ... | -0.028532 |
| -0.002555 | ... | ... | 0.100 | -0.025 | 0.075 | 544000 | 216.875 | 2.100 | 214.775 | ... | ... | -0.028792 |
| -0.002558 | ... | ... | 0.100 | -0.025 | 0.075 | 546000 | 218.875 | 2.100 | 216.775 | ... | ... | -0.029051 |
| -0.002562 | ... | ... | 0.100 | -0.025 | 0.075 | 548000 | 220.875 | 2.100 | 218.775 | ... | ... | -0.02931 |
| -0.002565 | ... | ... | 0.100 | -0.025 | 0.075 | 550000 | 222.875 | 2.100 | 220.775 | ... | ... | -0.029569 |
| -0.002569 | ... | ... | 0.075 | 0 | 0.075 | 552000 | 224.875 | 2.100 | 222.775 | ... | ... | -0.029828 |
| -0.002572 | ... | ... | 0.075 | 0 | 0.075 | 554000 | 226.875 | 2.100 | 224.775 | ... | ... | -0.030086 |
| -0.002575 | ... | ... | 0.075 | 0 | 0.075 | 556000 | 228.875 | 2.100 | 226.775 | ... | ... | -0.030345 |
| -0.002579 | ... | ... | 0.075 | 0 | 0.075 | 558000 | 230.875 | 2.100 | 228.775 | ... | ... | -0.030604 |
| -0.002582 | ... | ... | 0.075 | 0 | 0.075 | 560000 | 232.875 | 2.100 | 230.775 | ... | ... | -0.030862 |
| -0.002585 | ... | ... | 0.075 | 0 | 0.075 | 562000 | 234.875 | 2.100 | 232.775 | ... | ... | -0.03112 |
| -0.002589 | ... | ... | 0.075 | 0 | 0.075 | 564000 | 236.875 | 2.100 | 234.775 | ... | ... | -0.031378 |
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.