Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02094 | ... | ... | 142.975 | 1.150 | 144.125 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001024 |
| -0.020685 | ... | ... | 140.975 | 1.150 | 142.125 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001022 |
| -0.020427 | ... | ... | 138.975 | 1.150 | 140.125 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001021 |
| -0.020168 | ... | ... | 136.975 | 1.150 | 138.125 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001019 |
| -0.019906 | ... | ... | 134.975 | 1.150 | 136.125 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001017 |
| -0.019642 | ... | ... | 132.975 | 1.150 | 134.125 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001015 |
| -0.019377 | ... | ... | 130.975 | 1.150 | 132.125 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001013 |
| -0.019109 | ... | ... | 128.975 | 1.150 | 130.125 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001011 |
| -0.01884 | ... | ... | 126.975 | 1.150 | 128.125 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001009 |
| -0.018569 | ... | ... | 124.975 | 1.150 | 126.125 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.001007 |
| -0.018297 | ... | ... | 122.975 | 1.150 | 124.125 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.001005 |
| -0.018023 | ... | ... | 120.975 | 1.150 | 122.125 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001002 |
| -0.017747 | ... | ... | 118.975 | 1.150 | 120.125 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001 |
| -0.01747 | ... | ... | 116.975 | 1.150 | 118.125 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000998 |
| -0.017192 | ... | ... | 114.975 | 1.150 | 116.125 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000996 |
| -0.016913 | ... | ... | 112.975 | 1.150 | 114.125 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000993 |
| -0.016632 | ... | ... | 110.975 | 1.150 | 112.125 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000991 |
| -0.01635 | ... | ... | 108.975 | 1.150 | 110.125 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000988 |
| -0.016067 | ... | ... | 106.975 | 1.150 | 108.125 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000986 |
| -0.015784 | ... | ... | 104.975 | 1.150 | 106.125 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000983 |
| -0.015499 | ... | ... | 102.975 | 1.150 | 104.125 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.00098 |
| -0.015213 | ... | ... | 100.975 | 1.150 | 102.125 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.000978 |
| -0.014926 | ... | ... | 98.975 | 1.150 | 100.125 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.000975 |
| -0.014638 | ... | ... | 96.975 | 1.150 | 98.125 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.000972 |
| -0.01435 | ... | ... | 94.975 | 1.150 | 96.125 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.000969 |
| -0.014061 | ... | ... | 92.975 | 1.150 | 94.125 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.000966 |
| -0.013771 | ... | ... | 90.975 | 1.150 | 92.125 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.000963 |
| -0.01348 | ... | ... | 88.975 | 1.150 | 90.125 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.00096 |
| -0.013189 | ... | ... | 86.975 | 1.150 | 88.125 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.000957 |
| -0.012897 | ... | ... | 84.975 | 1.150 | 86.125 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.000954 |
| -0.012604 | ... | ... | 82.975 | 1.150 | 84.125 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.000951 |
| -0.012311 | ... | ... | 80.975 | 1.150 | 82.125 | 176000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000947 |
| -0.012017 | ... | ... | 78.975 | 1.150 | 80.125 | 178000 | 0.050 | 0 | 0.050 | ... | ... | -0.001689 |
| -0.011723 | ... | ... | 76.975 | 1.150 | 78.125 | 180000 | 0.050 | 0 | 0.050 | ... | ... | -0.001682 |
| -0.011428 | ... | ... | 74.975 | 1.150 | 76.125 | 182000 | 0.050 | 0 | 0.050 | ... | ... | -0.001675 |
| -0.011133 | ... | ... | 72.975 | 1.150 | 74.125 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.001668 |
| -0.010837 | ... | ... | 70.975 | 1.150 | 72.125 | 186000 | 0.075 | 0 | 0.075 | ... | ... | -0.002321 |
| -0.010541 | ... | ... | 68.975 | 1.150 | 70.125 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.00231 |
| -0.010244 | ... | ... | 66.975 | 1.150 | 68.125 | 190000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002298 |
| -0.010095 | ... | ... | 65.975 | 1.150 | 67.125 | 191000 | 0.100 | 0 | 0.100 | ... | ... | -0.002899 |
| -0.009947 | ... | ... | 64.975 | 1.150 | 66.125 | 192000 | 0.100 | 0 | 0.100 | ... | ... | -0.002891 |
| -0.009798 | ... | ... | 63.975 | 1.150 | 65.125 | 193000 | 0.100 | 0 | 0.100 | ... | ... | -0.002883 |
| -0.009649 | ... | ... | 62.975 | 1.150 | 64.125 | 194000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002875 |
| -0.009501 | ... | ... | 61.975 | 1.150 | 63.125 | 195000 | 0.125 | 0 | 0.125 | ... | ... | -0.003433 |
| -0.009352 | ... | ... | 60.975 | 1.150 | 62.125 | 196000 | 0.125 | 0 | 0.125 | ... | ... | -0.003423 |
| -0.009203 | ... | ... | 59.975 | 1.150 | 61.125 | 197000 | 0.125 | 0 | 0.125 | ... | ... | -0.003412 |
| -0.009053 | ... | ... | 58.975 | 1.150 | 60.125 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003401 |
| -0.008904 | ... | ... | 57.975 | 1.150 | 59.125 | 199000 | 0.150 | 0 | 0.150 | ... | ... | -0.003924 |
| -0.008755 | ... | ... | 56.975 | 1.150 | 58.125 | 200000 | 0.150 | 0 | 0.150 | ... | ... | -0.003911 |
| -0.008606 | ... | ... | 55.975 | 1.150 | 57.125 | 201000 | 0.175 | 0 | 0.175 | ... | ... | -0.004406 |
| -0.008456 | ... | ... | 54.975 | 1.150 | 56.125 | 202000 | 0.175 | 0 | 0.175 | ... | ... | -0.004391 |
| -0.008307 | ... | ... | 53.975 | 1.150 | 55.125 | 203000 | 0.200 | 0 | 0.200 | ... | ... | -0.004862 |
| -0.008157 | ... | ... | 52.975 | 1.150 | 54.125 | 204000 | 0.200 | 0 | 0.200 | ... | ... | -0.004843 |
| -0.008007 | ... | ... | 51.975 | 1.150 | 53.125 | 205000 | 0.225 | 0 | 0.225 | ... | ... | -0.005293 |
| -0.007858 | ... | ... | 50.975 | 1.150 | 52.125 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.005271 |
| -0.007708 | ... | ... | 49.975 | 1.150 | 51.125 | 207000 | 0.250 | 0 | 0.250 | ... | ... | -0.0057 |
| -0.00788 | ... | ... | 49 | 1.150 | 50.150 | 208000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005676 |
| -0.00773 | ... | ... | 48 | 1.150 | 49.150 | 209000 | 0.275 | 0 | 0.275 | ... | ... | -0.006085 |
| -0.00758 | ... | ... | 47.025 | 1.125 | 48.150 | 210000 | 0.300 | 0 | 0.300 | ... | ... | -0.00648 |
| -0.007749 | ... | ... | 46.025 | 1.150 | 47.175 | 211000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.006449 |
| -0.007599 | ... | ... | 45.050 | 1.125 | 46.175 | 212000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.006826 |
| -0.007764 | ... | ... | 44.050 | 1.150 | 45.200 | 213000 | 0.350 | 0 | 0.350 | ... | ... | -0.007188 |
| -0.007925 | ... | ... | 43.075 | 1.150 | 44.225 | 214000 | 0.375 | 0 | 0.375 | 0.350 | 0.350 | -0.007538 |
| -0.008082 | ... | ... | 42.100 | 1.150 | 43.250 | 215000 | 0.400 | 0 | 0.400 | ... | ... | -0.007874 |
| -0.008236 | ... | ... | 41.125 | 1.150 | 42.275 | 216000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.008198 |
| -0.008386 | ... | ... | 40.150 | 1.150 | 41.300 | 217000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.008509 |
| -0.008531 | ... | ... | 39.175 | 1.150 | 40.325 | 218000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.008809 |
| -0.008672 | ... | ... | 38.225 | 1.125 | 39.350 | 219000 | 0.525 | 0 | 0.525 | ... | ... | -0.009435 |
| -0.008809 | ... | ... | 37.250 | 1.125 | 38.375 | 220000 | 0.550 | -0.025 | 0.575 | 0.525 | 0.525 | -0.009703 |
| -0.009226 | ... | ... | 36.300 | 1.125 | 37.425 | 221000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.009961 |
| -0.00935 | ... | ... | 35.325 | 1.125 | 36.450 | 222000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.01052 |
| -0.009744 | ... | ... | 34.375 | 1.125 | 35.500 | 223000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.01105 |
| -0.010123 | ... | ... | 33.425 | 1.125 | 34.550 | 224000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.011554 |
| -0.010488 | ... | ... | 32.500 | 1.100 | 33.600 | 225000 | 0.775 | -0.025 | 0.800 | 0.675 | 0.675 | -0.012031 |
| -0.010838 | ... | ... | 31.550 | 1.100 | 32.650 | 226000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.012483 |
| -0.011173 | ... | ... | 30.625 | 1.075 | 31.700 | 227000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.01291 |
| -0.011736 | ... | ... | 29.700 | 1.075 | 30.775 | 228000 | 0.925 | -0.075 | 1 | ... | ... | -0.013313 |
| -0.012272 | ... | ... | 28.775 | 1.075 | 29.850 | 229000 | 1 | -0.075 | 1.075 | ... | ... | -0.013941 |
| -0.01278 | ... | ... | 27.850 | 1.075 | 28.925 | 230000 | 1.075 | -0.075 | 1.150 | 1.050 | 1.050 | -0.014529 |
| -0.01326 | ... | ... | 26.950 | 1.050 | 28 | 231000 | 1.150 | -0.075 | 1.225 | ... | ... | -0.015077 |
| -0.013928 | ... | ... | 26.025 | 1.075 | 27.100 | 232000 | 1.225 | -0.100 | 1.325 | ... | ... | -0.015588 |
| -0.014347 | ... | ... | 25.150 | 1.025 | 26.175 | 233000 | 1.300 | -0.125 | 1.425 | ... | ... | -0.016061 |
| -0.01494 | ... | ... | 24.250 | 1.025 | 25.275 | 234000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.016706 |
| -0.015687 | ... | ... | 23.375 | 1.025 | 24.400 | 235000 | 1.500 | -0.125 | 1.625 | ... | ... | -0.017298 |
| -0.016193 | ... | ... | 22.500 | 1 | 23.500 | 236000 | 1.625 | -0.125 | 1.750 | ... | ... | -0.018032 |
| -0.016839 | ... | ... | 21.650 | 0.975 | 22.625 | 237000 | 1.725 | -0.175 | 1.900 | ... | ... | -0.018516 |
| -0.017605 | ... | ... | 20.800 | 0.975 | 21.775 | 238000 | 1.875 | -0.150 | 2.025 | ... | ... | -0.019305 |
| -0.018305 | ... | ... | 19.950 | 0.975 | 20.925 | 239000 | 2 | -0.175 | 2.175 | ... | ... | -0.019848 |
| -0.01894 | ... | ... | 19.125 | 0.950 | 20.075 | 240000 | 2.150 | -0.200 | 2.350 | 2.025 | 2.025 | -0.020492 |
| -0.019663 | ... | ... | 18.325 | 0.925 | 19.250 | 241000 | 2.300 | -0.225 | 2.525 | ... | ... | -0.021062 |
| -0.02031 | ... | ... | 17.525 | 0.900 | 18.425 | 242000 | 2.475 | -0.250 | 2.725 | ... | ... | -0.021707 |
| -0.021021 | ... | ... | 16.750 | 0.875 | 17.625 | 243000 | 2.675 | -0.250 | 2.925 | ... | ... | -0.022409 |
| -0.021646 | ... | ... | 15.975 | 0.850 | 16.825 | 244000 | 2.875 | -0.275 | 3.150 | ... | ... | -0.023016 |
| -0.022313 | ... | ... | 15.200 | 0.850 | 16.050 | 245000 | 3.075 | -0.300 | 3.375 | ... | ... | -0.023528 |
| -0.023007 | ... | ... | 14.475 | 0.825 | 15.300 | 246000 | 3.300 | -0.325 | 3.625 | 3.150 | 3.150 | -0.024072 |
| -0.023595 | ... | ... | 13.750 | 0.800 | 14.550 | 247000 | 3.550 | -0.325 | 3.875 | ... | ... | -0.024632 |
| -0.024193 | 14 | 14 | 13.025 | 0.800 | 13.825 | 248000 | 3.800 | -0.375 | 4.175 | ... | ... | -0.02508 |
| -0.024676 | ... | ... | 12.350 | 0.750 | 13.100 | 249000 | 4.075 | -0.375 | 4.450 | ... | ... | -0.025528 |
| -0.025152 | 12.900 | 12.900 | 11.650 | 0.750 | 12.400 | 250000 | 4.375 | -0.400 | 4.775 | ... | ... | -0.025962 |
| -0.025609 | ... | ... | 11 | 0.725 | 11.725 | 251000 | 4.675 | -0.425 | 5.100 | ... | ... | -0.02627 |
| -0.025938 | ... | ... | 10.350 | 0.700 | 11.050 | 252000 | 5 | -0.450 | 5.450 | ... | ... | -0.026552 |
| -0.026235 | ... | ... | 9.725 | 0.675 | 10.400 | 253000 | 5.350 | -0.450 | 5.800 | ... | ... | -0.026798 |
| -0.026492 | ... | ... | 9.125 | 0.650 | 9.775 | 254000 | 5.700 | -0.475 | 6.175 | ... | ... | -0.026905 |
| -0.026608 | ... | ... | 8.525 | 0.625 | 9.150 | 255000 | 6.075 | -0.500 | 6.575 | 6.300 | 6.300 | -0.026967 |
| -0.026764 | ... | ... | 7.950 | 0.625 | 8.575 | 256000 | 6.475 | -0.500 | 6.975 | 6.300 | 6.275 | -0.026975 |
| -0.02677 | ... | ... | 7.375 | 0.625 | 8 | 257000 | 6.875 | -0.525 | 7.400 | ... | ... | -0.026834 |
| -0.026624 | ... | ... | 6.850 | 0.575 | 7.425 | 258000 | 7.325 | -0.550 | 7.875 | 7.350 | 7.075 | -0.026722 |
| -0.026503 | ... | ... | 6.350 | 0.550 | 6.900 | 259000 | 7.775 | -0.575 | 8.350 | 7.325 | 7.325 | -0.026454 |
| -0.026223 | 6.950 | 6.750 | 5.850 | 0.525 | 6.375 | 260000 | 8.250 | -0.600 | 8.850 | 8.100 | 8.050 | -0.026118 |
| -0.025965 | ... | ... | 5.400 | 0.500 | 5.900 | 261000 | 8.725 | -0.650 | 9.375 | ... | ... | -0.02562 |
| -0.025543 | ... | ... | 4.950 | 0.475 | 5.425 | 262000 | 9.250 | -0.675 | 9.925 | ... | ... | -0.025143 |
| -0.02505 | ... | ... | 4.550 | 0.425 | 4.975 | 263000 | 9.800 | -0.700 | 10.500 | ... | ... | -0.024598 |
| -0.024487 | 4.875 | 4.875 | 4.150 | 0.400 | 4.550 | 264000 | 10.350 | -0.750 | 11.100 | ... | ... | -0.023886 |
| -0.023857 | 4.275 | 4.275 | 3.775 | 0.375 | 4.150 | 265000 | 10.950 | -0.775 | 11.725 | ... | ... | -0.02321 |
| -0.023165 | ... | ... | 3.450 | 0.325 | 3.775 | 266000 | 11.575 | -0.800 | 12.375 | ... | ... | -0.022477 |
| -0.022531 | ... | ... | 3.125 | 0.325 | 3.450 | 267000 | 12.200 | -0.825 | 13.025 | ... | ... | -0.021582 |
| -0.021743 | 3.500 | 3.125 | 2.850 | 0.275 | 3.125 | 268000 | 12.875 | -0.850 | 13.725 | ... | ... | -0.020756 |
| -0.020918 | 3.100 | 3.100 | 2.575 | 0.250 | 2.825 | 269000 | 13.575 | -0.875 | 14.450 | ... | ... | -0.019901 |
| -0.020068 | 3 | 2.775 | 2.325 | 0.225 | 2.550 | 270000 | 14.300 | -0.900 | 15.200 | ... | ... | -0.019031 |
| -0.019209 | ... | ... | 2.100 | 0.200 | 2.300 | 271000 | 15.025 | -0.950 | 15.975 | ... | ... | -0.018021 |
| -0.018356 | ... | ... | 1.900 | 0.175 | 2.075 | 272000 | 15.800 | -0.975 | 16.775 | ... | ... | -0.017161 |
| -0.017529 | ... | ... | 1.725 | 0.150 | 1.875 | 273000 | 16.575 | -1 | 17.575 | ... | ... | -0.01618 |
| -0.016747 | ... | ... | 1.550 | 0.150 | 1.700 | 274000 | 17.400 | -1 | 18.400 | ... | ... | -0.015404 |
| -0.015858 | ... | ... | 1.425 | 0.100 | 1.525 | 275000 | 18.225 | -1.025 | 19.250 | ... | ... | -0.014533 |
| -0.015042 | ... | ... | 1.275 | 0.100 | 1.375 | 276000 | 19.075 | -1.025 | 20.100 | ... | ... | -0.013748 |
| -0.014327 | ... | ... | 1.175 | 0.075 | 1.250 | 277000 | 19.925 | -1.075 | 21 | ... | ... | -0.012881 |
| -0.013739 | ... | ... | 1.075 | 0.075 | 1.150 | 278000 | 20.800 | -1.075 | 21.875 | ... | ... | -0.012131 |
| -0.012869 | ... | ... | 0.975 | 0.050 | 1.025 | 279000 | 21.700 | -1.075 | 22.775 | ... | ... | -0.011526 |
| -0.012371 | ... | ... | 0.900 | 0.050 | 0.950 | 280000 | 22.600 | -1.100 | 23.700 | ... | ... | -0.01087 |
| -0.011827 | ... | ... | 0.825 | 0.050 | 0.875 | 281000 | 23.525 | -1.075 | 24.600 | ... | ... | -0.010392 |
| -0.011235 | ... | ... | 0.750 | 0.050 | 0.800 | 282000 | 24.450 | -1.100 | 25.550 | ... | ... | -0.009881 |
| -0.010593 | ... | ... | 0.675 | 0.050 | 0.725 | 283000 | 25.375 | -1.100 | 26.475 | ... | ... | -0.009336 |
| -0.010173 | ... | ... | 0.625 | 0.050 | 0.675 | 284000 | 26.300 | -1.125 | 27.425 | ... | ... | -0.008756 |
| -0.009722 | ... | ... | 0.575 | 0.050 | 0.625 | 285000 | 27.250 | -1.125 | 28.375 | ... | ... | -0.008405 |
| -0.00924 | ... | ... | 0.550 | 0.025 | 0.575 | 286000 | 28.200 | -1.125 | 29.325 | ... | ... | -0.008036 |
| -0.008725 | ... | ... | 0.500 | 0.025 | 0.525 | 287000 | 29.150 | -1.125 | 30.275 | ... | ... | -0.007648 |
| -0.008492 | ... | ... | 0.450 | 0.050 | 0.500 | 288000 | 30.125 | -1.125 | 31.250 | ... | ... | -0.007527 |
| -0.007922 | ... | ... | 0.425 | 0.025 | 0.450 | 289000 | 31.075 | -1.125 | 32.200 | ... | ... | -0.007111 |
| -0.007653 | ... | ... | 0.400 | 0.025 | 0.425 | 290000 | 32.050 | -1.125 | 33.175 | ... | ... | -0.006973 |
| -0.007371 | ... | ... | 0.375 | 0.025 | 0.400 | 291000 | 33.025 | -1.125 | 34.150 | ... | ... | -0.006831 |
| -0.007074 | ... | ... | 0.350 | 0.025 | 0.375 | 292000 | 34 | -1.125 | 35.125 | ... | ... | -0.006682 |
| -0.006763 | ... | ... | 0.325 | 0.025 | 0.350 | 293000 | 34.975 | -1.125 | 36.100 | ... | ... | -0.006529 |
| -0.006437 | ... | ... | 0.300 | 0.025 | 0.325 | 294000 | 35.950 | -1.150 | 37.100 | ... | ... | -0.006372 |
| -0.006095 | ... | ... | 0.275 | 0.025 | 0.300 | 295000 | 36.950 | -1.125 | 38.075 | ... | ... | -0.006523 |
| -0.005738 | ... | ... | 0.250 | 0.025 | 0.275 | 296000 | 37.925 | -1.150 | 39.075 | ... | ... | -0.00636 |
| -0.005773 | ... | ... | 0.250 | 0.025 | 0.275 | 297000 | 38.925 | -1.125 | 40.050 | ... | ... | -0.006511 |
| -0.005395 | ... | ... | 0.225 | 0.025 | 0.250 | 298000 | 39.900 | -1.150 | 41.050 | ... | ... | -0.006344 |
| -0.005 | ... | ... | 0.225 | 0 | 0.225 | 299000 | 40.900 | -1.150 | 42.050 | ... | ... | -0.006494 |
| -0.005027 | ... | ... | 0.200 | 0.025 | 0.225 | 300000 | 41.900 | -1.125 | 43.025 | ... | ... | -0.006645 |
| -0.00461 | ... | ... | 0.200 | 0 | 0.200 | 301000 | 42.875 | -1.150 | 44.025 | ... | ... | -0.006474 |
| -0.004633 | ... | ... | 0.175 | 0.025 | 0.200 | 302000 | 43.875 | -1.150 | 45.025 | ... | ... | -0.006624 |
| -0.004656 | ... | ... | 0.175 | 0.025 | 0.200 | 303000 | 44.875 | -1.150 | 46.025 | ... | ... | -0.006775 |
| -0.004212 | ... | ... | 0.175 | 0 | 0.175 | 304000 | 45.875 | -1.150 | 47.025 | ... | ... | -0.006925 |
| -0.004231 | ... | ... | 0.150 | 0.025 | 0.175 | 305000 | 46.875 | -1.150 | 48.025 | ... | ... | -0.007076 |
| -0.00425 | ... | ... | 0.150 | 0.025 | 0.175 | 306000 | 47.875 | -1.150 | 49.025 | ... | ... | -0.007226 |
| -0.003778 | ... | ... | 0.150 | 0 | 0.150 | 307000 | 48.875 | -1.150 | 50.025 | ... | ... | -0.007377 |
| -0.003794 | ... | ... | 0.150 | 0 | 0.150 | 308000 | 49.875 | -1.150 | 51.025 | ... | ... | -0.007527 |
| -0.003809 | ... | ... | 0.125 | 0.025 | 0.150 | 309000 | 50.875 | -1.150 | 52.025 | ... | ... | -0.007678 |
| -0.003306 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 51.875 | -1.150 | 53.025 | ... | ... | -0.007828 |
| -0.003318 | ... | ... | 0.125 | 0 | 0.125 | 311000 | 52.875 | -1.150 | 54.025 | ... | ... | -0.007978 |
| -0.003331 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 53.875 | -1.150 | 55.025 | ... | ... | -0.008129 |
| -0.003343 | ... | ... | 0.125 | 0 | 0.125 | 313000 | 54.875 | -1.150 | 56.025 | ... | ... | -0.008279 |
| -0.003355 | ... | ... | 0.125 | 0 | 0.125 | 314000 | 55.875 | -1.150 | 57.025 | ... | ... | -0.008429 |
| -0.002812 | ... | ... | 0.100 | 0 | 0.100 | 315000 | 56.875 | -1.150 | 58.025 | ... | ... | -0.008579 |
| -0.002821 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 57.875 | -1.150 | 59.025 | ... | ... | -0.00873 |
| -0.00283 | ... | ... | 0.100 | 0 | 0.100 | 317000 | 58.875 | -1.150 | 60.025 | ... | ... | -0.00888 |
| -0.002839 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 59.875 | -1.150 | 61.025 | ... | ... | -0.00903 |
| -0.002848 | ... | ... | 0.100 | 0 | 0.100 | 319000 | 60.875 | -1.150 | 62.025 | ... | ... | -0.00918 |
| -0.002857 | ... | ... | 0.100 | 0 | 0.100 | 320000 | 61.875 | -1.150 | 63.025 | ... | ... | -0.00933 |
| -0.002266 | ... | ... | 0.100 | -0.025 | 0.075 | 321000 | 62.875 | -1.150 | 64.025 | ... | ... | -0.00948 |
| -0.002273 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 63.875 | -1.150 | 65.025 | ... | ... | -0.00963 |
| -0.002279 | ... | ... | 0.075 | 0 | 0.075 | 323000 | 64.875 | -1.150 | 66.025 | ... | ... | -0.00978 |
| -0.002285 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 65.875 | -1.150 | 67.025 | ... | ... | -0.00993 |
| -0.002292 | ... | ... | 0.075 | 0 | 0.075 | 325000 | 66.875 | -1.150 | 68.025 | ... | ... | -0.01008 |
| -0.002298 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 67.875 | -1.150 | 69.025 | ... | ... | -0.01023 |
| -0.00231 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 69.875 | -1.150 | 71.025 | ... | ... | -0.01053 |
| -0.00166 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 71.875 | -1.150 | 73.025 | ... | ... | -0.010829 |
| -0.001668 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 73.875 | -1.150 | 75.025 | ... | ... | -0.011128 |
| -0.001675 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 75.875 | -1.150 | 77.025 | ... | ... | -0.011428 |
| -0.001683 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 77.875 | -1.150 | 79.025 | ... | ... | -0.011727 |
| -0.00169 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 79.875 | -1.150 | 81.025 | ... | ... | -0.012026 |
| -0.001697 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 81.875 | -1.150 | 83.025 | ... | ... | -0.012324 |
| -0.001703 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 83.875 | -1.150 | 85.025 | ... | ... | -0.012623 |
| -0.00171 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 85.875 | -1.150 | 87.025 | ... | ... | -0.012922 |
| -0.001716 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 87.875 | -1.150 | 89.025 | ... | ... | -0.01322 |
| -0.001723 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 89.875 | -1.150 | 91.025 | ... | ... | -0.013518 |
| -0.000964 | ... | ... | 0.050 | -0.025 | 0.025 | 350000 | 91.875 | -1.150 | 93.025 | ... | ... | -0.013816 |
| -0.000967 | ... | ... | 0.050 | -0.025 | 0.025 | 352000 | 93.875 | -1.150 | 95.025 | ... | ... | -0.014114 |
| -0.00097 | ... | ... | 0.050 | -0.025 | 0.025 | 354000 | 95.875 | -1.150 | 97.025 | ... | ... | -0.014412 |
| -0.000973 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 97.875 | -1.150 | 99.025 | ... | ... | -0.014709 |
| -0.000976 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 99.875 | -1.150 | 101.025 | ... | ... | -0.015007 |
| -0.000979 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 101.875 | -1.150 | 103.025 | ... | ... | -0.015304 |
| -0.000982 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 103.875 | -1.150 | 105.025 | ... | ... | -0.015601 |
| -0.000985 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 105.875 | -1.150 | 107.025 | ... | ... | -0.015898 |
| -0.000987 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 107.875 | -1.150 | 109.025 | ... | ... | -0.016194 |
| -0.00099 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 109.875 | -1.150 | 111.025 | ... | ... | -0.016491 |
| -0.000992 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 111.875 | -1.150 | 113.025 | ... | ... | -0.016787 |
| -0.000995 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 113.875 | -1.150 | 115.025 | ... | ... | -0.017084 |
| -0.000997 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 115.875 | -1.150 | 117.025 | ... | ... | -0.01738 |
| -0.001 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 117.875 | -1.150 | 119.025 | ... | ... | -0.017675 |
| -0.001002 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 119.875 | -1.150 | 121.025 | ... | ... | -0.017971 |
| -0.001005 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 121.875 | -1.150 | 123.025 | ... | ... | -0.018267 |
| -0.001007 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 123.875 | -1.150 | 125.025 | ... | ... | -0.018562 |
| -0.001009 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 125.875 | -1.150 | 127.025 | ... | ... | -0.018857 |
| -0.001012 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 127.875 | -1.150 | 129.025 | ... | ... | -0.019152 |
| -0.001014 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 129.875 | -1.150 | 131.025 | ... | ... | -0.019447 |
| -0.001016 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 131.875 | -1.150 | 133.025 | ... | ... | -0.019741 |
| -0.001018 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 133.875 | -1.150 | 135.025 | ... | ... | -0.020036 |
| -0.00102 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 135.875 | -1.150 | 137.025 | ... | ... | -0.02033 |
| -0.001023 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 137.875 | -1.150 | 139.025 | ... | ... | -0.020624 |
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.