Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028853 | ... | ... | 141.450 | 0.850 | 142.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| -0.028482 | ... | ... | 139.450 | 0.850 | 140.300 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001148 |
| -0.028109 | ... | ... | 137.450 | 0.850 | 138.300 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001146 |
| -0.027734 | ... | ... | 135.450 | 0.850 | 136.300 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| -0.027357 | ... | ... | 133.450 | 0.850 | 134.300 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001142 |
| -0.026977 | ... | ... | 131.450 | 0.850 | 132.300 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00114 |
| -0.026596 | ... | ... | 129.450 | 0.850 | 130.300 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001138 |
| -0.026213 | ... | ... | 127.450 | 0.850 | 128.300 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001136 |
| -0.025828 | ... | ... | 125.450 | 0.850 | 126.300 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001134 |
| -0.025442 | ... | ... | 123.450 | 0.850 | 124.300 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001131 |
| -0.025054 | ... | ... | 121.450 | 0.850 | 122.300 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| -0.024665 | ... | ... | 119.450 | 0.850 | 120.300 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001127 |
| -0.024274 | ... | ... | 117.450 | 0.850 | 118.300 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001124 |
| -0.023882 | ... | ... | 115.450 | 0.850 | 116.300 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| -0.023488 | ... | ... | 113.450 | 0.850 | 114.300 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| -0.023093 | ... | ... | 111.450 | 0.850 | 112.300 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001117 |
| -0.022697 | ... | ... | 109.450 | 0.850 | 110.300 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| -0.0223 | ... | ... | 107.450 | 0.850 | 108.300 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001112 |
| -0.021902 | ... | ... | 105.450 | 0.850 | 106.300 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001109 |
| -0.021503 | ... | ... | 103.450 | 0.850 | 104.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| -0.021103 | ... | ... | 101.450 | 0.850 | 102.300 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| -0.020701 | ... | ... | 99.450 | 0.850 | 100.300 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| -0.020299 | ... | ... | 97.450 | 0.850 | 98.300 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001097 |
| -0.019897 | ... | ... | 95.450 | 0.850 | 96.300 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
| -0.019493 | ... | ... | 93.450 | 0.850 | 94.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| -0.019089 | ... | ... | 91.450 | 0.850 | 92.300 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001088 |
| -0.018684 | ... | ... | 89.450 | 0.850 | 90.300 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001085 |
| -0.018278 | ... | ... | 87.450 | 0.850 | 88.300 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
| -0.017871 | ... | ... | 85.450 | 0.850 | 86.300 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001078 |
| -0.017464 | ... | ... | 83.450 | 0.850 | 84.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001075 |
| -0.017056 | ... | ... | 81.450 | 0.850 | 82.300 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
| -0.016648 | ... | ... | 79.450 | 0.850 | 80.300 | 174000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.001865 |
| -0.016239 | ... | ... | 77.450 | 0.850 | 78.300 | 176000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.001858 |
| -0.01583 | ... | ... | 75.450 | 0.850 | 76.300 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.00185 |
| -0.015625 | ... | ... | 74.450 | 0.850 | 75.300 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.001847 |
| -0.01542 | ... | ... | 73.450 | 0.850 | 74.300 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.001843 |
| -0.015215 | ... | ... | 72.450 | 0.850 | 73.300 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.001839 |
| -0.015009 | ... | ... | 71.450 | 0.850 | 72.300 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.001835 |
| -0.014804 | ... | ... | 70.450 | 0.850 | 71.300 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.001832 |
| -0.014598 | ... | ... | 69.450 | 0.850 | 70.300 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.001828 |
| -0.014393 | ... | ... | 68.450 | 0.850 | 69.300 | 185000 | 0.025 | 0 | 0.025 | ... | ... | -0.001823 |
| -0.014187 | ... | ... | 67.450 | 0.850 | 68.300 | 186000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003251 |
| -0.013981 | ... | ... | 66.450 | 0.850 | 67.300 | 187000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003243 |
| -0.013775 | ... | ... | 65.450 | 0.850 | 66.300 | 188000 | 0.050 | 0 | 0.050 | ... | ... | -0.003234 |
| -0.013569 | ... | ... | 64.450 | 0.850 | 65.300 | 189000 | 0.050 | 0 | 0.050 | ... | ... | -0.003226 |
| -0.013363 | ... | ... | 63.450 | 0.850 | 64.300 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.003218 |
| -0.013157 | ... | ... | 62.450 | 0.850 | 63.300 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.00321 |
| -0.012951 | ... | ... | 61.450 | 0.850 | 62.300 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.003201 |
| -0.012745 | ... | ... | 60.450 | 0.850 | 61.300 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.003192 |
| -0.012538 | ... | ... | 59.450 | 0.850 | 60.300 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.003183 |
| -0.012332 | ... | ... | 58.450 | 0.850 | 59.300 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.003174 |
| -0.012125 | ... | ... | 57.450 | 0.850 | 58.300 | 196000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004417 |
| -0.011918 | ... | ... | 56.450 | 0.850 | 57.300 | 197000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004403 |
| -0.011712 | ... | ... | 55.450 | 0.850 | 56.300 | 198000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004389 |
| -0.011505 | ... | ... | 54.450 | 0.850 | 55.300 | 199000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004375 |
| -0.011298 | ... | ... | 53.450 | 0.850 | 54.300 | 200000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004361 |
| -0.011091 | ... | ... | 52.450 | 0.850 | 53.300 | 201000 | 0.075 | 0 | 0.075 | ... | ... | -0.004346 |
| -0.010884 | ... | ... | 51.450 | 0.850 | 52.300 | 202000 | 0.075 | 0 | 0.075 | ... | ... | -0.004331 |
| -0.010677 | ... | ... | 50.450 | 0.850 | 51.300 | 203000 | 0.075 | 0 | 0.075 | ... | ... | -0.004315 |
| -0.01047 | ... | ... | 49.450 | 0.850 | 50.300 | 204000 | 0.075 | 0 | 0.075 | ... | ... | -0.0043 |
| -0.010262 | ... | ... | 48.450 | 0.850 | 49.300 | 205000 | 0.075 | 0 | 0.075 | ... | ... | -0.004284 |
| -0.010055 | ... | ... | 47.450 | 0.850 | 48.300 | 206000 | 0.100 | 0 | 0.100 | ... | ... | -0.005386 |
| -0.009848 | ... | ... | 46.450 | 0.850 | 47.300 | 207000 | 0.100 | 0 | 0.100 | ... | ... | -0.005365 |
| -0.00964 | ... | ... | 45.450 | 0.850 | 46.300 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.005343 |
| -0.009433 | ... | ... | 44.450 | 0.850 | 45.300 | 209000 | 0.100 | 0 | 0.100 | ... | ... | -0.00532 |
| -0.009225 | ... | ... | 43.450 | 0.850 | 44.300 | 210000 | 0.100 | 0 | 0.100 | ... | ... | -0.005297 |
| -0.009018 | ... | ... | 42.450 | 0.850 | 43.300 | 211000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005273 |
| -0.00881 | ... | ... | 41.450 | 0.850 | 42.300 | 212000 | 0.100 | -0.025 | 0.125 | 0.150 | 0.125 | -0.005249 |
| -0.008602 | ... | ... | 40.450 | 0.850 | 41.300 | 213000 | 0.125 | 0 | 0.125 | ... | ... | -0.006243 |
| -0.008395 | ... | ... | 39.475 | 0.825 | 40.300 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.006212 |
| -0.008946 | ... | ... | 38.475 | 0.850 | 39.325 | 215000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00618 |
| -0.008738 | ... | ... | 37.475 | 0.850 | 38.325 | 216000 | 0.150 | 0 | 0.150 | ... | ... | -0.0071 |
| -0.00853 | ... | ... | 36.500 | 0.825 | 37.325 | 217000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007061 |
| -0.009065 | ... | ... | 35.500 | 0.850 | 36.350 | 218000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.007922 |
| -0.008856 | ... | ... | 34.500 | 0.850 | 35.350 | 219000 | 0.175 | 0 | 0.175 | 0.200 | 0.200 | -0.007874 |
| -0.009372 | ... | ... | 33.525 | 0.850 | 34.375 | 220000 | 0.200 | 0 | 0.200 | 0.200 | 0.150 | -0.00868 |
| -0.009162 | ... | ... | 32.550 | 0.825 | 33.375 | 221000 | 0.225 | 0 | 0.225 | ... | ... | -0.009445 |
| -0.00966 | ... | ... | 31.575 | 0.825 | 32.400 | 222000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009379 |
| -0.010139 | ... | ... | 30.600 | 0.825 | 31.425 | 223000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.010095 |
| -0.010601 | ... | ... | 29.625 | 0.825 | 30.450 | 224000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.010774 |
| -0.011045 | ... | ... | 28.650 | 0.825 | 29.475 | 225000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.011417 |
| -0.01147 | ... | ... | 27.675 | 0.825 | 28.500 | 226000 | 0.325 | -0.025 | 0.350 | 0.325 | 0.300 | -0.012026 |
| -0.011877 | ... | ... | 26.700 | 0.825 | 27.525 | 227000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.012601 |
| -0.012265 | ... | ... | 25.725 | 0.825 | 26.550 | 228000 | 0.375 | -0.025 | 0.400 | 0.375 | 0.375 | -0.013144 |
| -0.012633 | ... | ... | 24.775 | 0.800 | 25.575 | 229000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.013654 |
| -0.01356 | ... | ... | 23.800 | 0.825 | 24.625 | 230000 | 0.450 | -0.025 | 0.475 | 0.450 | 0.450 | -0.014739 |
| -0.014431 | ... | ... | 22.850 | 0.825 | 23.675 | 231000 | 0.475 | -0.050 | 0.525 | 0.475 | 0.475 | -0.015166 |
| -0.01471 | 22.850 | 22.850 | 21.900 | 0.800 | 22.700 | 232000 | 0.525 | -0.050 | 0.575 | 0.600 | 0.500 | -0.016124 |
| -0.015491 | ... | ... | 20.975 | 0.775 | 21.750 | 233000 | 0.575 | -0.075 | 0.650 | ... | ... | -0.017007 |
| -0.016713 | 20.400 | 20.400 | 20.025 | 0.800 | 20.825 | 234000 | 0.625 | -0.075 | 0.700 | 0.650 | 0.650 | -0.017818 |
| -0.017363 | ... | ... | 19.100 | 0.775 | 19.875 | 235000 | 0.700 | -0.075 | 0.775 | 0.750 | 0.725 | -0.019045 |
| -0.018414 | ... | ... | 18.200 | 0.750 | 18.950 | 236000 | 0.775 | -0.075 | 0.850 | 0.850 | 0.850 | -0.020157 |
| -0.019802 | ... | ... | 17.300 | 0.750 | 18.050 | 237000 | 0.850 | -0.100 | 0.950 | 0.800 | 0.800 | -0.021157 |
| -0.021053 | ... | ... | 16.400 | 0.750 | 17.150 | 238000 | 0.950 | -0.100 | 1.050 | 1.050 | 1.025 | -0.022461 |
| -0.022171 | ... | ... | 15.500 | 0.750 | 16.250 | 239000 | 1.050 | -0.100 | 1.150 | 1.125 | 1.125 | -0.023614 |
| -0.023522 | ... | ... | 14.625 | 0.750 | 15.375 | 240000 | 1.175 | -0.100 | 1.275 | 1.300 | 1.050 | -0.024988 |
| -0.025045 | ... | ... | 13.775 | 0.750 | 14.525 | 241000 | 1.300 | -0.125 | 1.425 | 1.350 | 1.350 | -0.026176 |
| -0.025729 | ... | ... | 14.075 | 0.025 | 14.100 | 241500 | 1.375 | 0.025 | 1.350 | ... | ... | -0.026868 |
| -0.026362 | 13.150 | 13.150 | 12.950 | 0.725 | 13.675 | 242000 | 1.450 | -0.125 | 1.575 | 1.600 | 1.325 | -0.027506 |
| -0.026945 | ... | ... | 13.225 | 0.025 | 13.250 | 242500 | 1.525 | 0.025 | 1.500 | ... | ... | -0.028089 |
| -0.027477 | ... | ... | 12.125 | 0.700 | 12.825 | 243000 | 1.600 | -0.150 | 1.750 | ... | ... | -0.028619 |
| -0.028253 | ... | ... | ... | ... | 12.425 | 243500 | 1.700 | 0.025 | 1.675 | ... | ... | -0.02939 |
| -0.028961 | 11.500 | 11.500 | 11.325 | 0.700 | 12.025 | 244000 | 1.775 | -0.175 | 1.950 | 1.750 | 1.600 | -0.029805 |
| -0.029327 | ... | ... | ... | ... | 11.600 | 244500 | 1.875 | 0.025 | 1.850 | ... | ... | -0.030443 |
| -0.02991 | ... | ... | 10.550 | 0.650 | 11.200 | 245000 | 1.975 | -0.175 | 2.150 | 1.925 | 1.925 | -0.031012 |
| -0.030427 | ... | ... | ... | ... | 10.800 | 245500 | 2.075 | ... | ... | 2.175 | 2.175 | -0.031512 |
| -0.031129 | ... | ... | 9.775 | 0.650 | 10.425 | 246000 | 2.175 | -0.200 | 2.375 | 2.200 | 2.150 | -0.031943 |
| -0.03175 | ... | ... | 10.025 | 0.025 | 10.050 | 246500 | 2.300 | ... | ... | ... | ... | -0.03255 |
| -0.03229 | ... | ... | 9.050 | 0.625 | 9.675 | 247000 | 2.425 | -0.225 | 2.650 | 2.250 | 2.250 | -0.033072 |
| -0.032751 | ... | ... | ... | ... | 9.300 | 247500 | 2.550 | ... | ... | ... | ... | -0.033513 |
| -0.033354 | 8.650 | 8.575 | 8.350 | 0.600 | 8.950 | 248000 | 2.675 | -0.250 | 2.925 | 2.950 | 2.500 | -0.033872 |
| -0.033648 | ... | ... | ... | ... | 8.575 | 248500 | 2.825 | ... | ... | ... | ... | -0.034365 |
| -0.034073 | 7.925 | 7.775 | 7.650 | 0.575 | 8.225 | 249000 | 2.975 | -0.250 | 3.225 | ... | ... | -0.034764 |
| -0.034407 | ... | ... | 7.850 | 0.025 | 7.875 | 249500 | 3.125 | 0.025 | 3.100 | ... | ... | -0.035069 |
| -0.034648 | 8.150 | 7.200 | 7 | 0.525 | 7.525 | 250000 | 3.275 | -0.300 | 3.575 | 3.575 | 3 | -0.035282 |
| -0.034993 | ... | ... | ... | ... | 7.200 | 250500 | 3.425 | ... | ... | ... | ... | -0.0354 |
| -0.035237 | ... | ... | 6.375 | 0.500 | 6.875 | 251000 | 3.600 | -0.350 | 3.950 | 3.900 | 3.900 | -0.035616 |
| -0.035378 | ... | ... | ... | ... | 6.550 | 251500 | 3.775 | ... | ... | ... | ... | -0.035729 |
| -0.035603 | 6.600 | 6.075 | 5.775 | 0.475 | 6.250 | 252000 | 3.975 | -0.375 | 4.350 | 4.425 | 3.675 | -0.035925 |
| -0.035719 | ... | ... | 5.925 | 0.025 | 5.950 | 252500 | 4.175 | 0.025 | 4.150 | ... | ... | -0.03601 |
| -0.035725 | 6.125 | 6.050 | 5.225 | 0.425 | 5.650 | 253000 | 4.375 | -0.400 | 4.775 | ... | ... | -0.035986 |
| -0.03562 | ... | ... | ... | ... | 5.350 | 253500 | 4.575 | 0.025 | 4.550 | ... | ... | -0.03585 |
| -0.035582 | 5.450 | 4.850 | 4.675 | 0.400 | 5.075 | 254000 | 4.775 | -0.450 | 5.225 | 4.900 | 4.500 | -0.0356 |
| -0.035428 | ... | ... | ... | ... | 4.800 | 254500 | 5 | ... | ... | ... | ... | -0.035416 |
| -0.035156 | 5.075 | 4.750 | 4.175 | 0.350 | 4.525 | 255000 | 5.225 | -0.475 | 5.700 | 5.025 | 4.850 | -0.035114 |
| -0.034946 | ... | ... | 4.250 | 0.025 | 4.275 | 255500 | 5.450 | ... | ... | ... | ... | -0.034691 |
| -0.034615 | 4.450 | 3.775 | 3.725 | 0.300 | 4.025 | 256000 | 5.700 | -0.550 | 6.250 | 6.225 | 5.850 | -0.03433 |
| -0.03416 | ... | ... | 3.750 | 0.025 | 3.775 | 256500 | 5.950 | ... | ... | ... | ... | -0.033845 |
| -0.033769 | 3.400 | 3.325 | 3.275 | 0.275 | 3.550 | 257000 | 6.225 | -0.575 | 6.800 | ... | ... | -0.033424 |
| -0.033254 | ... | ... | 3.275 | 0.050 | 3.325 | 257500 | 6.500 | 0.050 | 6.450 | ... | ... | -0.032881 |
| -0.032613 | 3.100 | 2.950 | 2.875 | 0.225 | 3.100 | 258000 | 6.775 | -0.600 | 7.375 | ... | ... | -0.032212 |
| -0.032044 | 2.950 | 2.900 | ... | ... | 2.900 | 258500 | 7.075 | 0.050 | 7.025 | ... | ... | -0.031617 |
| -0.03135 | 3.075 | 2.975 | 2.525 | 0.175 | 2.700 | 259000 | 7.375 | -0.650 | 8.025 | ... | ... | -0.0309 |
| -0.030744 | ... | ... | 2.475 | 0.050 | 2.525 | 259500 | 7.700 | 0.050 | 7.650 | ... | ... | -0.030273 |
| -0.03002 | 2.550 | 2.200 | 2.200 | 0.150 | 2.350 | 260000 | 8.025 | -0.675 | 8.700 | ... | ... | -0.029531 |
| -0.029405 | ... | ... | 2.150 | 0.050 | 2.200 | 260500 | 8.350 | 0.025 | 8.325 | ... | ... | -0.028669 |
| -0.028681 | 2.125 | 1.925 | 1.900 | 0.150 | 2.050 | 261000 | 8.700 | -0.700 | 9.400 | 8.675 | 8.675 | -0.027925 |
| -0.027845 | ... | ... | 1.850 | 0.050 | 1.900 | 261500 | 9.050 | 0.025 | 9.025 | ... | ... | -0.027072 |
| -0.027153 | 1.850 | 1.550 | 1.625 | 0.150 | 1.775 | 262000 | 9.425 | -0.700 | 10.125 | ... | ... | -0.026366 |
| -0.026362 | ... | ... | 1.600 | 0.050 | 1.650 | 262500 | 9.800 | 0.075 | 9.725 | ... | ... | -0.025566 |
| -0.02547 | ... | ... | 1.400 | 0.125 | 1.525 | 263000 | 10.175 | -0.725 | 10.900 | ... | ... | -0.024667 |
| -0.02447 | ... | ... | 1.375 | 0.025 | 1.400 | 263500 | 10.550 | 0.050 | 10.500 | ... | ... | -0.023667 |
| -0.02367 | 1.525 | 1.325 | 1.200 | 0.100 | 1.300 | 264000 | 10.950 | -0.750 | 11.700 | ... | ... | -0.022869 |
| -0.02278 | ... | ... | ... | ... | 1.200 | 264500 | 11.350 | 0.025 | 11.325 | ... | ... | -0.021989 |
| -0.021799 | 1.250 | 1.250 | 1.025 | 0.075 | 1.100 | 265000 | 11.750 | -0.750 | 12.500 | ... | ... | -0.021022 |
| -0.021075 | ... | ... | ... | ... | 1.025 | 265500 | 12.150 | ... | ... | ... | ... | -0.019966 |
| -0.02028 | 1.100 | 1.100 | 0.900 | 0.050 | 0.950 | 266000 | 12.575 | -0.800 | 13.375 | ... | ... | -0.019181 |
| -0.018872 | ... | ... | 0.775 | 0.050 | 0.825 | 267000 | 13.450 | -0.800 | 14.250 | ... | ... | -0.017806 |
| -0.017223 | 0.775 | 0.775 | 0.650 | 0.050 | 0.700 | 268000 | 14.325 | -0.800 | 15.125 | ... | ... | -0.016214 |
| -0.015777 | ... | ... | 0.575 | 0.025 | 0.600 | 269000 | 15.225 | -0.800 | 16.025 | 15.150 | 15.150 | -0.014847 |
| -0.014623 | 0.525 | 0.525 | 0.500 | 0.025 | 0.525 | 270000 | 16.150 | -0.800 | 16.950 | 16.050 | 16.050 | -0.013787 |
| -0.013319 | 0.500 | 0.500 | 0.425 | 0.025 | 0.450 | 271000 | 17.075 | -0.800 | 17.875 | ... | ... | -0.012606 |
| -0.012424 | 0.450 | 0.450 | 0.375 | 0.025 | 0.400 | 272000 | 18 | -0.825 | 18.825 | ... | ... | -0.011298 |
| -0.011434 | ... | ... | 0.325 | 0.025 | 0.350 | 273000 | 18.950 | -0.825 | 19.775 | 18.850 | 18.850 | -0.010435 |
| -0.010342 | ... | ... | 0.300 | 0 | 0.300 | 274000 | 19.900 | -0.850 | 20.750 | ... | ... | -0.009499 |
| -0.009815 | ... | ... | 0.250 | 0.025 | 0.275 | 275000 | 20.875 | -0.825 | 21.700 | ... | ... | -0.009118 |
| -0.008539 | ... | ... | 0.225 | 0 | 0.225 | 276000 | 21.825 | -0.850 | 22.675 | ... | ... | -0.008062 |
| -0.007893 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 277000 | 22.800 | -0.850 | 23.650 | 22.925 | 22.125 | -0.007611 |
| -0.007199 | ... | ... | 0.175 | 0 | 0.175 | 278000 | 23.775 | -0.850 | 24.625 | ... | ... | -0.007136 |
| -0.006453 | ... | ... | 0.150 | 0 | 0.150 | 279000 | 24.775 | -0.825 | 25.600 | ... | ... | -0.007349 |
| -0.006511 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 280000 | 25.750 | -0.850 | 26.600 | 25.075 | 25.075 | -0.006847 |
| -0.005696 | ... | ... | 0.125 | 0 | 0.125 | 281000 | 26.725 | -0.850 | 27.575 | ... | ... | -0.006323 |
| -0.004817 | ... | ... | 0.125 | -0.025 | 0.100 | 282000 | 27.725 | -0.850 | 28.575 | 27.800 | 27.800 | -0.006531 |
| -0.004853 | ... | ... | 0.100 | 0 | 0.100 | 283000 | 28.725 | -0.850 | 29.575 | ... | ... | -0.00674 |
| -0.004888 | ... | ... | 0.100 | 0 | 0.100 | 284000 | 29.700 | -0.850 | 30.550 | ... | ... | -0.006191 |
| -0.003913 | ... | ... | 0.100 | -0.025 | 0.075 | 285000 | 30.700 | -0.850 | 31.550 | ... | ... | -0.006399 |
| -0.003937 | ... | ... | 0.075 | 0 | 0.075 | 286000 | 31.700 | -0.850 | 32.550 | ... | ... | -0.006608 |
| -0.003962 | ... | ... | 0.075 | 0 | 0.075 | 287000 | 32.700 | -0.850 | 33.550 | ... | ... | -0.006816 |
| -0.003985 | ... | ... | 0.075 | 0 | 0.075 | 288000 | 33.700 | -0.850 | 34.550 | ... | ... | -0.007024 |
| -0.002886 | ... | ... | 0.075 | -0.025 | 0.050 | 289000 | 34.700 | -0.850 | 35.550 | ... | ... | -0.007232 |
| -0.002901 | ... | ... | 0.075 | -0.025 | 0.050 | 290000 | 35.700 | -0.850 | 36.550 | ... | ... | -0.00744 |
| -0.002916 | ... | ... | 0.075 | -0.025 | 0.050 | 291000 | 36.700 | -0.850 | 37.550 | ... | ... | -0.007648 |
| -0.002931 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 37.700 | -0.850 | 38.550 | ... | ... | -0.007856 |
| -0.002945 | ... | ... | 0.050 | 0 | 0.050 | 293000 | 38.700 | -0.850 | 39.550 | ... | ... | -0.008065 |
| -0.002958 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 39.700 | -0.850 | 40.550 | ... | ... | -0.008273 |
| -0.002972 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 40.700 | -0.850 | 41.550 | ... | ... | -0.008481 |
| -0.002984 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 41.700 | -0.850 | 42.550 | ... | ... | -0.008689 |
| -0.002997 | ... | ... | 0.050 | 0 | 0.050 | 297000 | 42.700 | -0.850 | 43.550 | ... | ... | -0.008897 |
| -0.00301 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 43.700 | -0.850 | 44.550 | ... | ... | -0.009105 |
| -0.003022 | ... | ... | 0.050 | 0 | 0.050 | 299000 | 44.700 | -0.850 | 45.550 | ... | ... | -0.009312 |
| -0.003034 | ... | ... | 0.025 | 0.025 | 0.050 | 300000 | 45.700 | -0.850 | 46.550 | ... | ... | -0.00952 |
| -0.003046 | ... | ... | 0.025 | 0.025 | 0.050 | 301000 | 46.700 | -0.850 | 47.550 | ... | ... | -0.009728 |
| -0.003057 | ... | ... | 0.025 | 0.025 | 0.050 | 302000 | 47.700 | -0.850 | 48.550 | ... | ... | -0.009936 |
| -0.003068 | ... | ... | 0.025 | 0.025 | 0.050 | 303000 | 48.700 | -0.850 | 49.550 | ... | ... | -0.010144 |
| -0.003079 | ... | ... | 0.025 | 0.025 | 0.050 | 304000 | 49.700 | -0.850 | 50.550 | ... | ... | -0.010352 |
| -0.00309 | ... | ... | 0.025 | 0.025 | 0.050 | 305000 | 50.700 | -0.850 | 51.550 | ... | ... | -0.01056 |
| -0.003101 | ... | ... | 0.025 | 0.025 | 0.050 | 306000 | 51.700 | -0.850 | 52.550 | ... | ... | -0.010767 |
| -0.003111 | ... | ... | 0.025 | 0.025 | 0.050 | 307000 | 52.700 | -0.850 | 53.550 | ... | ... | -0.010975 |
| -0.003121 | ... | ... | 0.025 | 0.025 | 0.050 | 308000 | 53.700 | -0.850 | 54.550 | ... | ... | -0.011183 |
| -0.001758 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 54.700 | -0.850 | 55.550 | ... | ... | -0.01139 |
| -0.001763 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 55.700 | -0.850 | 56.550 | ... | ... | -0.011598 |
| -0.001768 | ... | ... | 0.025 | 0 | 0.025 | 311000 | 56.700 | -0.850 | 57.550 | ... | ... | -0.011806 |
| -0.001773 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 57.700 | -0.850 | 58.550 | ... | ... | -0.012013 |
| -0.001778 | ... | ... | 0.025 | 0 | 0.025 | 313000 | 58.700 | -0.850 | 59.550 | ... | ... | -0.012221 |
| -0.001782 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 59.700 | -0.850 | 60.550 | ... | ... | -0.012428 |
| -0.001787 | ... | ... | 0.025 | 0 | 0.025 | 315000 | 60.700 | -0.850 | 61.550 | ... | ... | -0.012636 |
| -0.001792 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 61.700 | -0.850 | 62.550 | ... | ... | -0.012843 |
| -0.001801 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 63.700 | -0.850 | 64.550 | ... | ... | -0.013258 |
| -0.00181 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 65.700 | -0.850 | 66.550 | ... | ... | -0.013673 |
| -0.001818 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 67.700 | -0.850 | 68.550 | ... | ... | -0.014087 |
| -0.001826 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 69.700 | -0.850 | 70.550 | ... | ... | -0.014501 |
| -0.001834 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 71.700 | -0.850 | 72.550 | ... | ... | -0.014916 |
| -0.001842 | ... | ... | 0.025 | 0 | 0.025 | 328000 | 73.700 | -0.850 | 74.550 | ... | ... | -0.01533 |
| -0.001849 | ... | ... | 0.025 | 0 | 0.025 | 330000 | 75.700 | -0.850 | 76.550 | ... | ... | -0.015744 |
| -0.001857 | ... | ... | 0.025 | 0 | 0.025 | 332000 | 77.700 | -0.850 | 78.550 | ... | ... | -0.016158 |
| -0.001864 | ... | ... | 0.025 | 0 | 0.025 | 334000 | 79.700 | -0.850 | 80.550 | ... | ... | -0.016571 |
| -0.001871 | ... | ... | 0.025 | 0 | 0.025 | 336000 | 81.700 | -0.850 | 82.550 | ... | ... | -0.016985 |
| -0.001878 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 83.700 | -0.850 | 84.550 | ... | ... | -0.017398 |
| -0.001884 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 85.700 | -0.850 | 86.550 | ... | ... | -0.017811 |
| -0.001891 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 87.700 | -0.850 | 88.550 | ... | ... | -0.018224 |
| -0.001897 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 89.700 | -0.850 | 90.550 | ... | ... | -0.018637 |
| -0.001904 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 91.700 | -0.850 | 92.550 | ... | ... | -0.01905 |
| -0.00191 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 93.700 | -0.850 | 94.550 | ... | ... | -0.019463 |
| -0.001916 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 95.700 | -0.850 | 96.550 | ... | ... | -0.019875 |
| -0.001921 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 97.700 | -0.850 | 98.550 | ... | ... | -0.020287 |
| -0.001927 | ... | ... | 0.013 | 0.012 | 0.025 | 354000 | 99.700 | -0.850 | 100.550 | ... | ... | -0.0207 |
| -0.001933 | ... | ... | 0.013 | 0.012 | 0.025 | 356000 | 101.700 | -0.850 | 102.550 | ... | ... | -0.021111 |
| -0.001939 | ... | ... | 0.013 | 0.012 | 0.025 | 358000 | 103.700 | -0.850 | 104.550 | ... | ... | -0.021523 |
| -0.001944 | ... | ... | 0.013 | 0.012 | 0.025 | 360000 | 105.700 | -0.850 | 106.550 | ... | ... | -0.021935 |
| -0.001112 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107.700 | -0.850 | 108.550 | ... | ... | -0.022346 |
| -0.001115 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109.700 | -0.850 | 110.550 | ... | ... | -0.022758 |
| -0.001118 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111.700 | -0.850 | 112.550 | ... | ... | -0.023169 |
| -0.001121 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113.700 | -0.850 | 114.550 | ... | ... | -0.02358 |
| -0.001124 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115.700 | -0.850 | 116.550 | ... | ... | -0.02399 |
| -0.001126 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117.700 | -0.850 | 118.550 | ... | ... | -0.024401 |
| -0.001129 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119.700 | -0.850 | 120.550 | ... | ... | -0.024811 |
| -0.001131 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121.700 | -0.850 | 122.550 | ... | ... | -0.025222 |
| -0.001134 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123.700 | -0.850 | 124.550 | ... | ... | -0.025632 |
| -0.001136 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125.700 | -0.850 | 126.550 | ... | ... | -0.026042 |
| -0.001138 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127.700 | -0.850 | 128.550 | ... | ... | -0.026451 |
| -0.001141 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129.700 | -0.850 | 130.550 | ... | ... | -0.026861 |
| -0.001143 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131.700 | -0.850 | 132.550 | ... | ... | -0.02727 |
| -0.001145 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133.700 | -0.850 | 134.550 | ... | ... | -0.027679 |
| -0.001147 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135.700 | -0.850 | 136.550 | ... | ... | -0.028088 |
| -0.00115 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137.700 | -0.850 | 138.550 | ... | ... | -0.028497 |
| -0.001152 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139.700 | -0.850 | 140.550 | ... | ... | -0.028906 |
| -0.001154 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141.700 | -0.850 | 142.550 | ... | ... | -0.029314 |
| -0.001156 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143.700 | -0.850 | 144.550 | ... | ... | -0.029722 |
| -0.001158 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 145.700 | -0.850 | 146.550 | ... | ... | -0.03013 |
| -0.00116 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 147.700 | -0.850 | 148.550 | ... | ... | -0.030538 |
| -0.001162 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 149.700 | -0.850 | 150.550 | ... | ... | -0.030946 |
| -0.001164 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 151.700 | -0.850 | 152.550 | ... | ... | -0.031353 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 153.700 | -0.850 | 154.550 | ... | ... | -0.03176 |
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.