Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064082 | ... | ... | 183.475 | 0.500 | 183.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007353 |
| -0.063428 | ... | ... | 181.475 | 0.500 | 181.975 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007345 |
| -0.062771 | ... | ... | 179.475 | 0.500 | 179.975 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007336 |
| -0.062112 | ... | ... | 177.475 | 0.500 | 177.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007327 |
| -0.061451 | ... | ... | 175.475 | 0.500 | 175.975 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007318 |
| -0.060788 | ... | ... | 173.475 | 0.500 | 173.975 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| -0.060123 | ... | ... | 171.475 | 0.500 | 171.975 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.0073 |
| -0.059456 | ... | ... | 169.475 | 0.500 | 169.975 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007291 |
| -0.058787 | ... | ... | 167.475 | 0.500 | 167.975 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.007281 |
| -0.058117 | ... | ... | 165.475 | 0.500 | 165.975 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.007271 |
| -0.057444 | ... | ... | 163.475 | 0.500 | 163.975 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.007261 |
| -0.056771 | ... | ... | 161.475 | 0.500 | 161.975 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00725 |
| -0.056095 | ... | ... | 159.475 | 0.500 | 159.975 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00724 |
| -0.055419 | ... | ... | 157.475 | 0.500 | 157.975 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.007229 |
| -0.054741 | ... | ... | 155.475 | 0.500 | 155.975 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.007218 |
| -0.054061 | ... | ... | 153.475 | 0.500 | 153.975 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.007207 |
| -0.05338 | ... | ... | 151.475 | 0.500 | 151.975 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.007196 |
| -0.052699 | ... | ... | 149.475 | 0.500 | 149.975 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.007185 |
| -0.052016 | ... | ... | 147.475 | 0.500 | 147.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.007174 |
| -0.051331 | ... | ... | 145.475 | 0.500 | 145.975 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.007162 |
| -0.050645 | ... | ... | 143.475 | 0.500 | 143.975 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.007149 |
| -0.049959 | ... | ... | 141.475 | 0.500 | 141.975 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| -0.049271 | ... | ... | 139.475 | 0.500 | 139.975 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.007124 |
| -0.048582 | ... | ... | 137.475 | 0.500 | 137.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.007111 |
| -0.047892 | ... | ... | 135.475 | 0.500 | 135.975 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.007098 |
| -0.047202 | ... | ... | 133.475 | 0.500 | 133.975 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.007085 |
| -0.046511 | ... | ... | 131.475 | 0.500 | 131.975 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.007072 |
| -0.045818 | ... | ... | 129.475 | 0.500 | 129.975 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.007059 |
| -0.045125 | ... | ... | 127.475 | 0.500 | 127.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.007045 |
| -0.044432 | ... | ... | 125.475 | 0.500 | 125.975 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00703 |
| -0.043737 | ... | ... | 123.475 | 0.500 | 123.975 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.007015 |
| -0.043042 | ... | ... | 121.475 | 0.500 | 121.975 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.007 |
| -0.042346 | ... | ... | 119.475 | 0.500 | 119.975 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.006985 |
| -0.04165 | ... | ... | 117.475 | 0.500 | 117.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00697 |
| -0.040953 | ... | ... | 115.475 | 0.500 | 115.975 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.006955 |
| -0.040255 | ... | ... | 113.475 | 0.500 | 113.975 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.00694 |
| -0.039558 | ... | ... | 111.475 | 0.500 | 111.975 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.006924 |
| -0.038859 | ... | ... | 109.475 | 0.500 | 109.975 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.006907 |
| -0.03816 | ... | ... | 107.475 | 0.500 | 107.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00689 |
| -0.037461 | ... | ... | 105.475 | 0.500 | 105.975 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.006873 |
| -0.036761 | ... | ... | 103.475 | 0.500 | 103.975 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.006856 |
| -0.03606 | ... | ... | 101.475 | 0.500 | 101.975 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.006838 |
| -0.035358 | ... | ... | 99.475 | 0.500 | 99.975 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.00682 |
| -0.035007 | ... | ... | 98.475 | 0.500 | 98.975 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.006811 |
| -0.034656 | ... | ... | 97.475 | 0.500 | 97.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006802 |
| -0.034305 | ... | ... | 96.475 | 0.500 | 96.975 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.006793 |
| -0.033954 | ... | ... | 95.475 | 0.500 | 95.975 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.006783 |
| -0.033603 | ... | ... | 94.475 | 0.500 | 94.975 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.006773 |
| -0.033251 | ... | ... | 93.475 | 0.500 | 93.975 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.006763 |
| -0.0329 | ... | ... | 92.475 | 0.500 | 92.975 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.006753 |
| -0.032548 | ... | ... | 91.475 | 0.500 | 91.975 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.006743 |
| -0.032196 | ... | ... | 90.475 | 0.500 | 90.975 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.006732 |
| -0.031845 | ... | ... | 89.475 | 0.500 | 89.975 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.006722 |
| -0.031493 | ... | ... | 88.475 | 0.500 | 88.975 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.006712 |
| -0.031141 | ... | ... | 87.475 | 0.500 | 87.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006701 |
| -0.030789 | ... | ... | 86.475 | 0.500 | 86.975 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| -0.030437 | ... | ... | 85.475 | 0.500 | 85.975 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.006681 |
| -0.030084 | ... | ... | 84.475 | 0.500 | 84.975 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.00667 |
| -0.029732 | ... | ... | 83.475 | 0.500 | 83.975 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.00666 |
| -0.02938 | ... | ... | 82.475 | 0.500 | 82.975 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.006649 |
| -0.029027 | ... | ... | 81.475 | 0.500 | 81.975 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.006638 |
| -0.028675 | ... | ... | 80.475 | 0.500 | 80.975 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.006626 |
| -0.028322 | ... | ... | 79.475 | 0.500 | 79.975 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.006615 |
| -0.02797 | ... | ... | 78.475 | 0.500 | 78.975 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.006603 |
| -0.027617 | ... | ... | 77.475 | 0.500 | 77.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006591 |
| -0.027264 | ... | ... | 76.475 | 0.500 | 76.975 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.006579 |
| -0.026911 | ... | ... | 75.475 | 0.500 | 75.975 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.006567 |
| -0.026558 | ... | ... | 74.475 | 0.500 | 74.975 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.006555 |
| -0.026205 | ... | ... | 73.475 | 0.500 | 73.975 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.006543 |
| -0.025852 | ... | ... | 72.475 | 0.500 | 72.975 | 225000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00653 |
| -0.025499 | ... | ... | 71.475 | 0.500 | 71.975 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.01137 |
| -0.025146 | ... | ... | 70.475 | 0.500 | 70.975 | 227000 | 0.025 | 0 | 0.025 | ... | ... | -0.011346 |
| -0.024793 | ... | ... | 69.475 | 0.500 | 69.975 | 228000 | 0.025 | 0 | 0.025 | ... | ... | -0.011321 |
| -0.02444 | ... | ... | 68.475 | 0.500 | 68.975 | 229000 | 0.025 | 0 | 0.025 | ... | ... | -0.011297 |
| -0.024087 | ... | ... | 67.475 | 0.500 | 67.975 | 230000 | 0.025 | 0 | 0.025 | ... | ... | -0.011271 |
| -0.023734 | ... | ... | 66.475 | 0.500 | 66.975 | 231000 | 0.025 | 0 | 0.025 | ... | ... | -0.011246 |
| -0.023381 | ... | ... | 65.475 | 0.500 | 65.975 | 232000 | 0.025 | 0 | 0.025 | ... | ... | -0.01122 |
| -0.023028 | ... | ... | 64.475 | 0.500 | 64.975 | 233000 | 0.025 | 0 | 0.025 | ... | ... | -0.011194 |
| -0.022674 | ... | ... | 63.475 | 0.500 | 63.975 | 234000 | 0.025 | 0 | 0.025 | ... | ... | -0.011166 |
| -0.022321 | ... | ... | 62.475 | 0.500 | 62.975 | 235000 | 0.025 | 0 | 0.025 | ... | ... | -0.011138 |
| -0.021967 | ... | ... | 61.475 | 0.500 | 61.975 | 236000 | 0.025 | 0 | 0.025 | ... | ... | -0.01111 |
| -0.021614 | ... | ... | 60.475 | 0.500 | 60.975 | 237000 | 0.025 | 0 | 0.025 | ... | ... | -0.011082 |
| -0.021261 | ... | ... | 59.475 | 0.500 | 59.975 | 238000 | 0.025 | 0 | 0.025 | ... | ... | -0.011053 |
| -0.020907 | ... | ... | 58.475 | 0.500 | 58.975 | 239000 | 0.025 | 0 | 0.025 | ... | ... | -0.011025 |
| -0.020553 | ... | ... | 57.475 | 0.500 | 57.975 | 240000 | 0.025 | 0 | 0.025 | ... | ... | -0.010996 |
| -0.0202 | ... | ... | 56.475 | 0.500 | 56.975 | 241000 | 0.025 | 0 | 0.025 | ... | ... | -0.010966 |
| -0.019846 | ... | ... | 55.475 | 0.500 | 55.975 | 242000 | 0.025 | 0 | 0.025 | ... | ... | -0.010936 |
| -0.019492 | ... | ... | 54.475 | 0.500 | 54.975 | 243000 | 0.025 | 0 | 0.025 | ... | ... | -0.010905 |
| -0.019139 | ... | ... | 53.475 | 0.500 | 53.975 | 244000 | 0.025 | 0 | 0.025 | ... | ... | -0.010872 |
| -0.018785 | ... | ... | 52.475 | 0.500 | 52.975 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.010839 |
| -0.018431 | ... | ... | 51.475 | 0.500 | 51.975 | 246000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.010806 |
| -0.018077 | ... | ... | 50.475 | 0.500 | 50.975 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.010771 |
| -0.017723 | ... | ... | 49.475 | 0.500 | 49.975 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.010738 |
| -0.017369 | ... | ... | 48.475 | 0.500 | 48.975 | 249000 | 0.025 | 0 | 0.025 | ... | ... | -0.010704 |
| -0.017014 | ... | ... | 47.475 | 0.500 | 47.975 | 250000 | 0.025 | 0 | 0.025 | ... | ... | -0.010669 |
| -0.01666 | ... | ... | 46.475 | 0.500 | 46.975 | 251000 | 0.025 | 0 | 0.025 | ... | ... | -0.010634 |
| -0.016306 | ... | ... | 45.475 | 0.500 | 45.975 | 252000 | 0.025 | 0 | 0.025 | ... | ... | -0.010596 |
| -0.015952 | ... | ... | 44.475 | 0.500 | 44.975 | 253000 | 0.025 | 0 | 0.025 | ... | ... | -0.010558 |
| -0.015597 | ... | ... | 43.475 | 0.500 | 43.975 | 254000 | 0.025 | 0 | 0.025 | ... | ... | -0.010518 |
| -0.015243 | ... | ... | 42.475 | 0.500 | 42.975 | 255000 | 0.025 | 0 | 0.025 | ... | ... | -0.010479 |
| -0.014888 | ... | ... | 41.475 | 0.500 | 41.975 | 256000 | 0.025 | 0 | 0.025 | ... | ... | -0.010438 |
| -0.014534 | ... | ... | 40.475 | 0.500 | 40.975 | 257000 | 0.025 | 0 | 0.025 | ... | ... | -0.010397 |
| -0.01418 | ... | ... | 39.475 | 0.500 | 39.975 | 258000 | 0.025 | 0 | 0.025 | ... | ... | -0.010356 |
| -0.013825 | ... | ... | 38.475 | 0.500 | 38.975 | 259000 | 0.025 | 0 | 0.025 | ... | ... | -0.010312 |
| -0.013471 | ... | ... | 37.475 | 0.500 | 37.975 | 260000 | 0.025 | 0 | 0.025 | ... | ... | -0.010267 |
| -0.013116 | ... | ... | 36.475 | 0.500 | 36.975 | 261000 | 0.025 | 0 | 0.025 | ... | ... | -0.010222 |
| -0.012761 | ... | ... | 35.475 | 0.500 | 35.975 | 262000 | 0.025 | 0 | 0.025 | ... | ... | -0.010175 |
| -0.012407 | ... | ... | 34.475 | 0.500 | 34.975 | 263000 | 0.025 | 0 | 0.025 | ... | ... | -0.010127 |
| -0.01914 | ... | ... | 33.475 | 0.525 | 34 | 264000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.010077 |
| -0.018777 | ... | ... | 32.475 | 0.525 | 33 | 265000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017729 |
| -0.018412 | 32.775 | 32.775 | 31.475 | 0.525 | 32 | 266000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017627 |
| -0.018046 | ... | ... | 30.475 | 0.525 | 31 | 267000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017523 |
| -0.01768 | ... | ... | 29.500 | 0.500 | 30 | 268000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017416 |
| -0.017314 | ... | ... | 28.500 | 0.500 | 29 | 269000 | 0.050 | 0 | 0.050 | ... | ... | -0.017305 |
| -0.016946 | 28.100 | 28.100 | 27.500 | 0.500 | 28 | 270000 | 0.050 | 0 | 0.050 | ... | ... | -0.01719 |
| -0.016578 | ... | ... | 26.500 | 0.500 | 27 | 271000 | 0.050 | 0 | 0.050 | ... | ... | -0.017072 |
| -0.016394 | ... | ... | 26 | 0.500 | 26.500 | 271500 | 0.050 | 0 | 0.050 | ... | ... | -0.017011 |
| -0.01621 | 26.825 | 26.825 | 25.500 | 0.500 | 26 | 272000 | 0.050 | 0 | 0.050 | ... | ... | -0.016949 |
| -0.016025 | ... | ... | 25 | 0.500 | 25.500 | 272500 | 0.050 | 0 | 0.050 | ... | ... | -0.016887 |
| -0.01584 | ... | ... | 24.500 | 0.500 | 25 | 273000 | 0.050 | 0 | 0.050 | ... | ... | -0.016823 |
| -0.015655 | ... | ... | 24 | 0.500 | 24.500 | 273500 | 0.050 | 0 | 0.050 | ... | ... | -0.016756 |
| -0.015469 | 24.550 | 23.700 | 23.500 | 0.500 | 24 | 274000 | 0.050 | 0 | 0.050 | ... | ... | -0.016688 |
| -0.015284 | ... | ... | 23 | 0.500 | 23.500 | 274500 | 0.050 | 0 | 0.050 | ... | ... | -0.01662 |
| -0.015097 | ... | ... | 22.525 | 0.475 | 23 | 275000 | 0.050 | 0 | 0.050 | ... | ... | -0.016551 |
| -0.01491 | ... | ... | 22.025 | 0.475 | 22.500 | 275500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016481 |
| -0.014722 | 22.575 | 22.575 | 21.525 | 0.475 | 22 | 276000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016409 |
| -0.014534 | ... | ... | 21.025 | 0.475 | 21.500 | 276500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016336 |
| -0.020499 | ... | ... | 20.525 | 0.500 | 21.025 | 277000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016259 |
| -0.020291 | ... | ... | 20.025 | 0.500 | 20.525 | 277500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016181 |
| -0.020082 | 20.100 | 19.625 | 19.550 | 0.475 | 20.025 | 278000 | 0.075 | 0 | 0.075 | ... | ... | -0.022233 |
| -0.01987 | ... | ... | 19.050 | 0.475 | 19.525 | 278500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022115 |
| -0.019658 | ... | ... | 18.550 | 0.475 | 19.025 | 279000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021993 |
| -0.019443 | ... | ... | 18.050 | 0.475 | 18.525 | 279500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021868 |
| -0.019228 | 17.900 | 17.700 | 17.575 | 0.450 | 18.025 | 280000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.021741 |
| -0.024499 | ... | ... | 17.075 | 0.475 | 17.550 | 280500 | 0.075 | -0.050 | 0.125 | ... | ... | -0.021611 |
| -0.024251 | ... | ... | 16.575 | 0.475 | 17.050 | 281000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.026884 |
| -0.024001 | ... | ... | 16.100 | 0.450 | 16.550 | 281500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.026705 |
| -0.023747 | ... | ... | 15.600 | 0.450 | 16.050 | 282000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.02652 |
| -0.028484 | ... | ... | 15.100 | 0.475 | 15.575 | 282500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.026329 |
| -0.028187 | ... | ... | 14.625 | 0.450 | 15.075 | 283000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.026133 |
| -0.027886 | ... | ... | 14.125 | 0.450 | 14.575 | 283500 | 0.125 | -0.050 | 0.175 | ... | ... | -0.030775 |
| -0.027579 | 14.600 | 14.600 | 13.650 | 0.425 | 14.075 | 284000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.03052 |
| -0.031824 | ... | ... | 13.175 | 0.425 | 13.600 | 284500 | 0.125 | -0.075 | 0.200 | ... | ... | -0.030256 |
| -0.031463 | 13 | 13 | 12.675 | 0.425 | 13.100 | 285000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.034421 |
| -0.035339 | ... | ... | 12.200 | 0.425 | 12.625 | 285500 | 0.150 | -0.100 | 0.250 | ... | ... | -0.034089 |
| -0.034915 | ... | ... | 11.725 | 0.400 | 12.125 | 286000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | -0.033744 |
| -0.034479 | ... | ... | 11.250 | 0.375 | 11.625 | 286500 | 0.175 | -0.125 | 0.300 | ... | ... | -0.037459 |
| -0.037947 | 11.025 | 11.025 | 10.775 | 0.375 | 11.150 | 287000 | 0.200 | -0.125 | 0.325 | 0.200 | 0.200 | -0.040881 |
| -0.041143 | ... | ... | 10.300 | 0.375 | 10.675 | 287500 | 0.200 | -0.150 | 0.350 | ... | ... | -0.040383 |
| -0.044082 | ... | ... | 9.850 | 0.350 | 10.200 | 288000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.043452 |
| -0.046775 | 9.600 | 9.600 | 9.375 | 0.350 | 9.725 | 288500 | 0.250 | -0.150 | 0.400 | ... | ... | -0.046259 |
| -0.049228 | ... | ... | 8.925 | 0.325 | 9.250 | 289000 | 0.275 | -0.175 | 0.450 | 0.350 | 0.350 | -0.048811 |
| -0.051443 | ... | ... | 8.450 | 0.325 | 8.775 | 289500 | 0.300 | -0.200 | 0.500 | ... | ... | -0.051114 |
| -0.05626 | 8.500 | 7.900 | 8 | 0.325 | 8.325 | 290000 | 0.350 | -0.200 | 0.550 | 0.400 | 0.375 | -0.056035 |
| -0.057874 | ... | ... | 7.550 | 0.300 | 7.850 | 290500 | 0.400 | -0.200 | 0.600 | ... | ... | -0.060384 |
| -0.061783 | ... | ... | 7.125 | 0.275 | 7.400 | 291000 | 0.450 | -0.200 | 0.650 | 0.500 | 0.500 | -0.064195 |
| -0.067511 | ... | ... | 6.675 | 0.300 | 6.975 | 291500 | 0.500 | -0.200 | 0.700 | 0.525 | 0.525 | -0.067493 |
| -0.07026 | ... | ... | 6.250 | 0.275 | 6.525 | 292000 | 0.550 | -0.225 | 0.775 | 0.600 | 0.600 | -0.070285 |
| -0.074552 | ... | ... | 5.825 | 0.275 | 6.100 | 292500 | 0.625 | -0.225 | 0.850 | ... | ... | -0.074619 |
| -0.078093 | 5.875 | 5.425 | 5.425 | 0.250 | 5.675 | 293000 | 0.700 | -0.250 | 0.950 | ... | ... | -0.078189 |
| -0.08265 | ... | ... | 5.025 | 0.250 | 5.275 | 293500 | 0.800 | -0.250 | 1.050 | 0.825 | 0.825 | -0.082769 |
| -0.086235 | 4.800 | 4.550 | 4.625 | 0.250 | 4.875 | 294000 | 0.900 | -0.250 | 1.150 | 1.050 | 0.900 | -0.086365 |
| -0.088857 | ... | ... | 4.250 | 0.225 | 4.475 | 294500 | 1 | -0.275 | 1.275 | ... | ... | -0.08899 |
| -0.091955 | 4.350 | 3.700 | 3.900 | 0.200 | 4.100 | 295000 | 1.125 | -0.300 | 1.425 | 1.300 | 1.225 | -0.092084 |
| -0.093894 | ... | ... | 3.550 | 0.175 | 3.725 | 295500 | 1.250 | -0.325 | 1.575 | ... | ... | -0.094012 |
| -0.095936 | 3.600 | 3.100 | 3.225 | 0.150 | 3.375 | 296000 | 1.400 | -0.350 | 1.750 | 1.600 | 1.325 | -0.096038 |
| -0.096644 | ... | ... | 2.925 | 0.100 | 3.025 | 296500 | 1.550 | -0.400 | 1.950 | ... | ... | -0.096725 |
| -0.097144 | 2.950 | 2.250 | 2.625 | 0.075 | 2.700 | 297000 | 1.725 | -0.425 | 2.150 | 1.850 | 1.750 | -0.0972 |
| -0.09727 | 2.400 | 2.175 | 2.350 | 0.050 | 2.400 | 297500 | 1.925 | -0.450 | 2.375 | ... | ... | -0.097297 |
| -0.096904 | 2.325 | 1.900 | 2.100 | 0.025 | 2.125 | 298000 | 2.150 | -0.475 | 2.625 | 2.200 | 2.175 | -0.096902 |
| -0.095987 | ... | ... | 1.850 | 0.025 | 1.875 | 298500 | 2.400 | -0.475 | 2.875 | ... | ... | -0.095956 |
| -0.093343 | 1.700 | 1.550 | 1.625 | 0 | 1.625 | 299000 | 2.650 | -0.500 | 3.150 | 2.750 | 2.725 | -0.093285 |
| -0.091333 | 1.600 | 1.475 | 1.425 | 0 | 1.425 | 299500 | 2.950 | -0.500 | 3.450 | ... | ... | -0.09125 |
| -0.087633 | 1.450 | 1.100 | 1.250 | -0.025 | 1.225 | 300000 | 3.250 | -0.500 | 3.750 | 3.800 | 3.450 | -0.087531 |
| -0.083545 | ... | ... | 1.075 | -0.025 | 1.050 | 300500 | 3.575 | -0.525 | 4.100 | ... | ... | -0.083432 |
| -0.079267 | ... | ... | 0.925 | -0.025 | 0.900 | 301000 | 3.925 | -0.525 | 4.450 | ... | ... | -0.079149 |
| -0.075067 | 0.850 | 0.825 | 0.800 | -0.025 | 0.775 | 301500 | 4.300 | -0.525 | 4.825 | ... | ... | -0.074954 |
| -0.069474 | 0.800 | 0.725 | 0.675 | -0.025 | 0.650 | 302000 | 4.675 | -0.525 | 5.200 | ... | ... | -0.069379 |
| -0.066351 | ... | ... | 0.575 | 0 | 0.575 | 302500 | 5.075 | -0.525 | 5.600 | ... | ... | -0.064306 |
| -0.060198 | 0.500 | 0.500 | 0.500 | -0.025 | 0.475 | 303000 | 5.500 | -0.500 | 6 | ... | ... | -0.06017 |
| -0.055082 | ... | ... | 0.425 | -0.025 | 0.400 | 303500 | 5.925 | -0.500 | 6.425 | ... | ... | -0.05511 |
| -0.051547 | ... | ... | 0.350 | 0 | 0.350 | 304000 | 6.350 | -0.525 | 6.875 | 6.550 | 6.550 | -0.049054 |
| -0.047379 | ... | ... | 0.300 | 0 | 0.300 | 304500 | 6.800 | -0.525 | 7.325 | ... | ... | -0.044749 |
| -0.04253 | ... | ... | 0.250 | 0 | 0.250 | 305000 | 7.250 | -0.525 | 7.775 | ... | ... | -0.039753 |
| -0.036933 | 0.225 | 0.225 | 0.225 | -0.025 | 0.200 | 305500 | 7.725 | -0.500 | 8.225 | ... | ... | -0.037341 |
| -0.034107 | 0.175 | 0.175 | 0.175 | 0 | 0.175 | 306000 | 8.200 | -0.500 | 8.700 | ... | ... | -0.034628 |
| -0.030943 | ... | ... | 0.150 | 0 | 0.150 | 306500 | 8.675 | -0.500 | 9.175 | ... | ... | -0.031605 |
| -0.027421 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 307000 | 9.150 | -0.500 | 9.650 | ... | ... | -0.028248 |
| -0.023495 | ... | ... | 0.125 | -0.025 | 0.100 | 307500 | 9.625 | -0.500 | 10.125 | ... | ... | -0.02453 |
| -0.023788 | ... | ... | 0.100 | 0 | 0.100 | 308000 | 10.100 | -0.525 | 10.625 | ... | ... | -0.020398 |
| -0.019312 | ... | ... | 0.075 | 0 | 0.075 | 308500 | 10.600 | -0.500 | 11.100 | ... | ... | -0.020712 |
| -0.019518 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 11.075 | -0.500 | 11.575 | ... | ... | -0.016022 |
| -0.014375 | ... | ... | 0.075 | -0.025 | 0.050 | 309500 | 11.575 | -0.500 | 12.075 | ... | ... | -0.016271 |
| -0.014505 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 310000 | 12.050 | -0.525 | 12.575 | ... | ... | -0.010881 |
| -0.014631 | ... | ... | 0.050 | 0 | 0.050 | 310500 | 12.550 | -0.500 | 13.050 | ... | ... | -0.011084 |
| -0.008481 | ... | ... | 0.050 | -0.025 | 0.025 | 311000 | 13.050 | -0.500 | 13.550 | ... | ... | -0.011285 |
| -0.008541 | ... | ... | ... | ... | 0.025 | 311500 | 13.550 | ... | ... | ... | ... | -0.011484 |
| -0.008599 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 14.050 | -0.500 | 14.550 | ... | ... | -0.011681 |
| -0.008715 | ... | ... | 0.025 | 0 | 0.025 | 313000 | 15.025 | -0.500 | 15.525 | ... | ... | -0.005329 |
| -0.008818 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 16.025 | -0.500 | 16.525 | ... | ... | -0.005684 |
| -0.005207 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 17.025 | -0.500 | 17.525 | ... | ... | -0.006039 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 18.025 | -0.500 | 18.525 | ... | ... | -0.006394 |
| -0.005308 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 19.025 | -0.500 | 19.525 | ... | ... | -0.006749 |
| -0.005351 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 20.025 | -0.500 | 20.525 | ... | ... | -0.007103 |
| -0.005396 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 21.025 | -0.500 | 21.525 | ... | ... | -0.007458 |
| -0.00544 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 22.025 | -0.500 | 22.525 | ... | ... | -0.007813 |
| -0.005477 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 23.025 | -0.500 | 23.525 | ... | ... | -0.008168 |
| -0.005514 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 24.025 | -0.500 | 24.525 | ... | ... | -0.008523 |
| -0.005551 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 25.025 | -0.500 | 25.525 | ... | ... | -0.008878 |
| -0.005589 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 26.025 | -0.500 | 26.525 | ... | ... | -0.009232 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 27.025 | -0.500 | 27.525 | ... | ... | -0.009587 |
| -0.005654 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 28.025 | -0.500 | 28.525 | ... | ... | -0.009942 |
| -0.005684 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 29.025 | -0.500 | 29.525 | ... | ... | -0.010297 |
| -0.005716 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 30.025 | -0.500 | 30.525 | ... | ... | -0.010651 |
| -0.005748 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 31.025 | -0.500 | 31.525 | ... | ... | -0.011006 |
| -0.005776 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 32.025 | -0.500 | 32.525 | ... | ... | -0.011361 |
| -0.005803 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 33.025 | -0.500 | 33.525 | ... | ... | -0.011716 |
| -0.005829 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 34.025 | -0.500 | 34.525 | ... | ... | -0.01207 |
| -0.005855 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 35.025 | -0.500 | 35.525 | ... | ... | -0.012425 |
| -0.005881 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 36.025 | -0.500 | 36.525 | ... | ... | -0.01278 |
| -0.005908 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 37.025 | -0.500 | 37.525 | ... | ... | -0.013134 |
| -0.005932 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 38.025 | -0.500 | 38.525 | ... | ... | -0.013489 |
| -0.005955 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 39.025 | -0.500 | 39.525 | ... | ... | -0.013844 |
| -0.005978 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 40.025 | -0.500 | 40.525 | ... | ... | -0.014198 |
| -0.006 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 41.025 | -0.500 | 41.525 | ... | ... | -0.014553 |
| -0.006022 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 42.025 | -0.500 | 42.525 | ... | ... | -0.014907 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 43.025 | -0.500 | 43.525 | ... | ... | -0.015262 |
| -0.006065 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 44.025 | -0.500 | 44.525 | ... | ... | -0.015617 |
| -0.006086 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 45.025 | -0.500 | 45.525 | ... | ... | -0.015971 |
| -0.006106 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 46.025 | -0.500 | 46.525 | ... | ... | -0.016326 |
| -0.006126 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 47.025 | -0.500 | 47.525 | ... | ... | -0.01668 |
| -0.006145 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 48.025 | -0.500 | 48.525 | ... | ... | -0.017035 |
| -0.006164 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 49.025 | -0.500 | 49.525 | ... | ... | -0.017389 |
| -0.006183 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 50.025 | -0.500 | 50.525 | ... | ... | -0.017744 |
| -0.006202 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 51.025 | -0.500 | 51.525 | ... | ... | -0.018098 |
| -0.00622 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 52.025 | -0.500 | 52.525 | ... | ... | -0.018452 |
| -0.006236 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 53.025 | -0.500 | 53.525 | ... | ... | -0.018807 |
| -0.006253 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 54.025 | -0.500 | 54.525 | ... | ... | -0.019161 |
| -0.00627 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 55.025 | -0.500 | 55.525 | ... | ... | -0.019515 |
| -0.006286 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 56.025 | -0.500 | 56.525 | ... | ... | -0.01987 |
| -0.006303 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 57.025 | -0.500 | 57.525 | ... | ... | -0.020224 |
| -0.006319 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 58.025 | -0.500 | 58.525 | ... | ... | -0.020578 |
| -0.006336 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 59.025 | -0.500 | 59.525 | ... | ... | -0.020933 |
| -0.006352 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 60.025 | -0.500 | 60.525 | ... | ... | -0.021287 |
| -0.006367 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 61.025 | -0.500 | 61.525 | ... | ... | -0.021641 |
| -0.006383 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 62.025 | -0.500 | 62.525 | ... | ... | -0.021995 |
| -0.006396 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 63.025 | -0.500 | 63.525 | ... | ... | -0.022349 |
| -0.00641 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 64.025 | -0.500 | 64.525 | ... | ... | -0.022703 |
| -0.006424 | ... | ... | 0.013 | 0 | 0.013 | 363000 | 65.025 | -0.500 | 65.525 | ... | ... | -0.023057 |
| -0.006437 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 66.025 | -0.500 | 66.525 | ... | ... | -0.023411 |
| -0.006452 | ... | ... | 0.013 | 0 | 0.013 | 365000 | 67.025 | -0.500 | 67.525 | ... | ... | -0.023765 |
| -0.006466 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 68.025 | -0.500 | 68.525 | ... | ... | -0.024119 |
| -0.00648 | ... | ... | 0.013 | 0 | 0.013 | 367000 | 69.025 | -0.500 | 69.525 | ... | ... | -0.024473 |
| -0.006494 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 70.025 | -0.500 | 70.525 | ... | ... | -0.024827 |
| -0.006507 | ... | ... | 0.013 | 0 | 0.013 | 369000 | 71.025 | -0.500 | 71.525 | ... | ... | -0.025181 |
| -0.006521 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 72.025 | -0.500 | 72.525 | ... | ... | -0.025534 |
| -0.006534 | ... | ... | ... | ... | 0.013 | 371000 | 73.025 | ... | ... | ... | ... | -0.025888 |
| -0.006547 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 74.025 | -0.500 | 74.525 | ... | ... | -0.026242 |
| -0.00657 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 76.025 | -0.500 | 76.525 | ... | ... | -0.026949 |
| -0.006594 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 78.025 | -0.500 | 78.525 | ... | ... | -0.027657 |
| -0.006616 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 80.025 | -0.500 | 80.525 | ... | ... | -0.028364 |
| -0.006639 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 82.025 | -0.500 | 82.525 | ... | ... | -0.029071 |
| -0.006663 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 84.025 | -0.500 | 84.525 | ... | ... | -0.029778 |
| -0.006686 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 86.025 | -0.500 | 86.525 | ... | ... | -0.030485 |
| -0.006708 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 88.025 | -0.500 | 88.525 | ... | ... | -0.031192 |
| -0.006728 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 90.025 | -0.500 | 90.525 | ... | ... | -0.031899 |
| -0.006748 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 92.025 | -0.500 | 92.525 | ... | ... | -0.032606 |
| -0.006768 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 94.025 | -0.500 | 94.525 | ... | ... | -0.033312 |
| -0.006787 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 96.025 | -0.500 | 96.525 | ... | ... | -0.034019 |
| -0.006806 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 98.025 | -0.500 | 98.525 | ... | ... | -0.034725 |
| -0.006825 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 100.025 | -0.500 | 100.525 | ... | ... | -0.035432 |
| -0.006844 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 102.025 | -0.500 | 102.525 | ... | ... | -0.036138 |
| -0.006862 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 104.025 | -0.500 | 104.525 | ... | ... | -0.036845 |
| -0.00688 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 106.025 | -0.500 | 106.525 | ... | ... | -0.037551 |
| -0.006897 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 108.025 | -0.500 | 108.525 | ... | ... | -0.038257 |
| -0.006914 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 110.025 | -0.500 | 110.525 | ... | ... | -0.038963 |
| -0.006931 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 112.025 | -0.500 | 112.525 | ... | ... | -0.039669 |
| -0.006948 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 114.025 | -0.500 | 114.525 | ... | ... | -0.040375 |
| -0.006965 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 116.025 | -0.500 | 116.525 | ... | ... | -0.041081 |
| -0.006981 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 118.025 | -0.500 | 118.525 | ... | ... | -0.041786 |
| -0.006997 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 120.025 | -0.500 | 120.525 | ... | ... | -0.042492 |
| -0.007013 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 122.025 | -0.500 | 122.525 | ... | ... | -0.043197 |
| -0.007027 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 124.025 | -0.500 | 124.525 | ... | ... | -0.043903 |
| -0.007041 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 126.025 | -0.500 | 126.525 | ... | ... | -0.044608 |
| -0.007055 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 128.025 | -0.500 | 128.525 | ... | ... | -0.045313 |
| -0.007069 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 130.025 | -0.500 | 130.525 | ... | ... | -0.046018 |
| -0.007084 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 132.025 | -0.500 | 132.525 | ... | ... | -0.046722 |
| -0.007098 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 134.025 | -0.500 | 134.525 | ... | ... | -0.047427 |
| -0.007113 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 136.025 | -0.500 | 136.525 | ... | ... | -0.048132 |
| -0.007127 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 138.025 | -0.500 | 138.525 | ... | ... | -0.048836 |
| -0.007141 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 140.025 | -0.500 | 140.525 | ... | ... | -0.04954 |
| -0.007155 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 142.025 | -0.500 | 142.525 | ... | ... | -0.050245 |
| -0.007168 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 144.025 | -0.500 | 144.525 | ... | ... | -0.050949 |
| -0.007181 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 146.025 | -0.500 | 146.525 | ... | ... | -0.051653 |
| -0.007193 | ... | ... | ... | ... | 0.013 | 446000 | 148.025 | ... | ... | ... | ... | -0.052356 |
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.