Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017206 | ... | ... | 144.600 | -0.750 | 143.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| 0.016972 | ... | ... | 142.600 | -0.750 | 141.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002242 |
| 0.016737 | ... | ... | 140.600 | -0.750 | 139.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002238 |
| 0.016503 | ... | ... | 138.600 | -0.750 | 137.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| 0.016269 | ... | ... | 136.600 | -0.750 | 135.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.016034 | ... | ... | 134.600 | -0.750 | 133.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002227 |
| 0.0158 | ... | ... | 132.600 | -0.750 | 131.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| 0.015565 | ... | ... | 130.600 | -0.750 | 129.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| 0.015331 | ... | ... | 128.600 | -0.750 | 127.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| 0.015097 | ... | ... | 126.600 | -0.750 | 125.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| 0.014862 | ... | ... | 124.600 | -0.750 | 123.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| 0.014628 | ... | ... | 122.600 | -0.750 | 121.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| 0.014394 | ... | ... | 120.600 | -0.750 | 119.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002198 |
| 0.014159 | ... | ... | 118.600 | -0.750 | 117.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.013925 | ... | ... | 116.600 | -0.750 | 115.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.01369 | ... | ... | 114.600 | -0.750 | 113.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| 0.013456 | ... | ... | 112.600 | -0.750 | 111.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| 0.013222 | ... | ... | 110.600 | -0.750 | 109.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.012987 | ... | ... | 108.600 | -0.750 | 107.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| 0.012753 | ... | ... | 106.600 | -0.750 | 105.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| 0.012519 | ... | ... | 104.600 | -0.750 | 103.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.012284 | ... | ... | 102.600 | -0.750 | 101.850 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002154 |
| 0.01205 | ... | ... | 100.600 | -0.750 | 99.850 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.011815 | ... | ... | 98.600 | -0.750 | 97.850 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002142 |
| 0.011581 | ... | ... | 96.600 | -0.750 | 95.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| 0.011347 | ... | ... | 94.600 | -0.750 | 93.850 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| 0.011112 | ... | ... | 92.600 | -0.750 | 91.850 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| 0.010878 | ... | ... | 90.600 | -0.750 | 89.850 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
| 0.010644 | ... | ... | 88.600 | -0.750 | 87.850 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.010409 | ... | ... | 86.600 | -0.750 | 85.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| 0.010175 | ... | ... | 84.600 | -0.750 | 83.850 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| 0.00994 | ... | ... | 82.600 | -0.750 | 81.850 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.009706 | ... | ... | 80.600 | -0.750 | 79.850 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| 0.009472 | ... | ... | 78.600 | -0.750 | 77.850 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.00208 |
| 0.009355 | ... | ... | 77.600 | -0.750 | 76.850 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
| 0.009237 | ... | ... | 76.600 | -0.750 | 75.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002072 |
| 0.00912 | ... | ... | 75.600 | -0.750 | 74.850 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| 0.009003 | ... | ... | 74.600 | -0.750 | 73.850 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.008886 | ... | ... | 73.600 | -0.750 | 72.850 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| 0.008769 | ... | ... | 72.600 | -0.750 | 71.850 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| 0.008651 | ... | ... | 71.600 | -0.750 | 70.850 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| 0.008534 | ... | ... | 70.600 | -0.750 | 69.850 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| 0.008417 | ... | ... | 69.600 | -0.750 | 68.850 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
| 0.0083 | ... | ... | 68.600 | -0.750 | 67.850 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
| 0.008183 | ... | ... | 67.600 | -0.750 | 66.850 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.008065 | ... | ... | 66.600 | -0.750 | 65.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002033 |
| 0.007948 | ... | ... | 65.600 | -0.750 | 64.850 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.002029 |
| 0.007831 | ... | ... | 64.600 | -0.750 | 63.850 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002024 |
| 0.007714 | ... | ... | 63.600 | -0.750 | 62.850 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.00352 |
| 0.007597 | ... | ... | 62.600 | -0.750 | 61.850 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.003512 |
| 0.007479 | ... | ... | 61.600 | -0.750 | 60.850 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.003504 |
| 0.007362 | ... | ... | 60.600 | -0.750 | 59.850 | 196000 | 0.025 | 0 | 0.025 | ... | ... | -0.003495 |
| 0.007245 | ... | ... | 59.600 | -0.750 | 58.850 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.003486 |
| 0.007128 | ... | ... | 58.600 | -0.750 | 57.850 | 198000 | 0.025 | 0 | 0.025 | ... | ... | -0.003477 |
| 0.007011 | ... | ... | 57.600 | -0.750 | 56.850 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.003468 |
| 0.006894 | ... | ... | 56.600 | -0.750 | 55.850 | 200000 | 0.025 | 0 | 0.025 | ... | ... | -0.003459 |
| 0.006776 | ... | ... | 55.600 | -0.750 | 54.850 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.00345 |
| 0.006659 | ... | ... | 54.600 | -0.750 | 53.850 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.003441 |
| 0.006542 | ... | ... | 53.600 | -0.750 | 52.850 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.003431 |
| 0.006425 | ... | ... | 52.600 | -0.750 | 51.850 | 204000 | 0.025 | 0 | 0.025 | ... | ... | -0.003421 |
| 0.006308 | ... | ... | 51.600 | -0.750 | 50.850 | 205000 | 0.025 | 0 | 0.025 | ... | ... | -0.003411 |
| 0.00619 | ... | ... | 50.600 | -0.750 | 49.850 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.003401 |
| 0.006073 | ... | ... | 49.600 | -0.750 | 48.850 | 207000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00339 |
| 0.005956 | ... | ... | 48.600 | -0.750 | 47.850 | 208000 | 0.050 | 0 | 0.050 | ... | ... | -0.006015 |
| 0.005839 | ... | ... | 47.600 | -0.750 | 46.850 | 209000 | 0.050 | 0 | 0.050 | ... | ... | -0.005994 |
| 0.005722 | ... | ... | 46.600 | -0.750 | 45.850 | 210000 | 0.050 | 0 | 0.050 | ... | ... | -0.005973 |
| 0.005604 | ... | ... | 45.600 | -0.750 | 44.850 | 211000 | 0.050 | 0 | 0.050 | ... | ... | -0.005951 |
| 0.005487 | ... | ... | 44.600 | -0.750 | 43.850 | 212000 | 0.050 | 0 | 0.050 | ... | ... | -0.005929 |
| 0.00537 | ... | ... | 43.600 | -0.750 | 42.850 | 213000 | 0.050 | 0 | 0.050 | ... | ... | -0.005907 |
| 0.005253 | ... | ... | 42.600 | -0.750 | 41.850 | 214000 | 0.050 | 0 | 0.050 | ... | ... | -0.005884 |
| 0.005136 | ... | ... | 41.600 | -0.750 | 40.850 | 215000 | 0.050 | 0 | 0.050 | ... | ... | -0.00586 |
| 0.005019 | ... | ... | 40.600 | -0.750 | 39.850 | 216000 | 0.050 | 0 | 0.050 | ... | ... | -0.005835 |
| 0.004901 | ... | ... | 39.600 | -0.750 | 38.850 | 217000 | 0.075 | 0 | 0.075 | ... | ... | -0.008086 |
| 0.004784 | ... | ... | 38.600 | -0.750 | 37.850 | 218000 | 0.075 | 0 | 0.075 | ... | ... | -0.008049 |
| 0.004667 | ... | ... | 37.600 | -0.750 | 36.850 | 219000 | 0.075 | 0 | 0.075 | ... | ... | -0.008011 |
| 0.00455 | ... | ... | 36.625 | -0.750 | 35.875 | 220000 | 0.075 | 0 | 0.075 | ... | ... | -0.007972 |
| 0.004433 | ... | ... | 35.625 | -0.750 | 34.875 | 221000 | 0.075 | 0 | 0.075 | ... | ... | -0.007932 |
| 0.004315 | ... | ... | 34.625 | -0.750 | 33.875 | 222000 | 0.075 | 0 | 0.075 | ... | ... | -0.007892 |
| 0.004198 | ... | ... | 33.625 | -0.750 | 32.875 | 223000 | 0.100 | 0 | 0.100 | ... | ... | -0.009886 |
| 0.004081 | ... | ... | 32.625 | -0.750 | 31.875 | 224000 | 0.100 | 0 | 0.100 | ... | ... | -0.00983 |
| 0.003964 | ... | ... | 31.650 | -0.750 | 30.900 | 225000 | 0.100 | 0 | 0.100 | ... | ... | -0.009772 |
| 0.003847 | ... | ... | 30.650 | -0.750 | 29.900 | 226000 | 0.125 | 0 | 0.125 | ... | ... | -0.011591 |
| 0.003729 | ... | ... | 29.650 | -0.725 | 28.925 | 227000 | 0.125 | 0 | 0.125 | ... | ... | -0.011516 |
| 0.003612 | ... | ... | 28.675 | -0.750 | 27.925 | 228000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.009588 |
| 0.003495 | ... | ... | 27.675 | -0.750 | 26.925 | 229000 | 0.150 | 0 | 0.150 | ... | ... | -0.013102 |
| 0.003378 | ... | ... | 26.700 | -0.750 | 25.950 | 230000 | 0.150 | 0 | 0.150 | 0.175 | 0.175 | -0.013004 |
| 0.003261 | ... | ... | 25.700 | -0.725 | 24.975 | 231000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.014543 |
| 0.003144 | ... | ... | 24.725 | -0.750 | 23.975 | 232000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.012799 |
| 0.003026 | ... | ... | 23.750 | -0.750 | 23 | 233000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.012692 |
| 0.002909 | ... | ... | 22.775 | -0.750 | 22.025 | 234000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | -0.014171 |
| 0.002792 | ... | ... | 21.800 | -0.750 | 21.050 | 235000 | 0.250 | 0 | 0.250 | ... | ... | -0.018425 |
| 0.002675 | ... | ... | 20.825 | -0.750 | 20.075 | 236000 | 0.275 | 0 | 0.275 | 0.250 | 0.250 | -0.019592 |
| 0.002558 | ... | ... | 19.850 | -0.750 | 19.100 | 237000 | 0.300 | 0 | 0.300 | ... | ... | -0.020679 |
| 0.00244 | ... | ... | 18.875 | -0.750 | 18.125 | 238000 | 0.325 | 0 | 0.325 | ... | ... | -0.021689 |
| 0.002323 | ... | ... | 17.925 | -0.750 | 17.175 | 239000 | 0.375 | 0 | 0.375 | 0.325 | 0.325 | -0.023803 |
| 0.002206 | 16.300 | 16.300 | 16.950 | -0.750 | 16.200 | 240000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.300 | -0.019914 |
| 0.002089 | ... | ... | 16 | -0.750 | 15.250 | 241000 | 0.450 | 0 | 0.450 | ... | ... | -0.026428 |
| 0.00203 | ... | ... | 15.525 | -0.750 | 14.775 | 241500 | 0.475 | 0 | 0.475 | ... | ... | -0.027268 |
| 0.001972 | ... | ... | 15.075 | -0.775 | 14.300 | 242000 | 0.325 | -0.175 | 0.500 | 0.375 | 0.325 | -0.020516 |
| 0.001913 | ... | ... | 14.600 | -0.750 | 13.850 | 242500 | 0.525 | -0.025 | 0.550 | ... | ... | -0.028821 |
| 0.001854 | ... | ... | 14.125 | -0.750 | 13.375 | 243000 | 0.400 | -0.175 | 0.575 | 0.400 | 0.400 | -0.023485 |
| 0.001796 | ... | ... | 13.675 | -0.750 | 12.925 | 243500 | 0.600 | 0 | 0.600 | ... | ... | -0.031132 |
| 0.001737 | 13.350 | 13.350 | 12.450 | 0.900 | 13.350 | 244000 | 0.400 | -0.250 | 0.650 | 0.425 | 0.350 | -0.023066 |
| 0.001679 | ... | ... | 12.750 | -0.750 | 12 | 244500 | 0.700 | 0.025 | 0.675 | ... | ... | -0.034032 |
| 0.00162 | ... | ... | 12.300 | -0.750 | 11.550 | 245000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.035341 |
| 0.001562 | ... | ... | 11.850 | -0.725 | 11.125 | 245500 | 0.800 | 0.025 | 0.775 | ... | ... | -0.03656 |
| 0.001503 | ... | ... | 11.400 | -0.725 | 10.675 | 246000 | 0.475 | -0.400 | 0.875 | 0.625 | 0.450 | -0.025047 |
| 0.001444 | ... | ... | 10.950 | -0.700 | 10.250 | 246500 | 0.925 | 0.025 | 0.900 | ... | ... | -0.039475 |
| 0.001386 | ... | ... | 10.525 | -0.700 | 9.825 | 247000 | 1 | 0.050 | 0.950 | ... | ... | -0.041119 |
| 0.001327 | ... | ... | 10.075 | -0.675 | 9.400 | 247500 | 1.075 | 0.050 | 1.025 | ... | ... | -0.042629 |
| 0.001269 | ... | ... | 9.650 | -0.675 | 8.975 | 248000 | 1.175 | 0.075 | 1.100 | 1.100 | 1.025 | -0.044659 |
| 0.00121 | ... | ... | 9.250 | -0.675 | 8.575 | 248500 | 1.250 | 0.075 | 1.175 | ... | ... | -0.045888 |
| 0.001151 | ... | ... | 8.825 | -0.650 | 8.175 | 249000 | 0.650 | -0.700 | 1.350 | 0.650 | 0.650 | -0.028841 |
| 0.001093 | ... | ... | 8.425 | -0.650 | 7.775 | 249500 | 1.450 | 0.100 | 1.350 | ... | ... | -0.049132 |
| 0.001034 | ... | ... | 8.025 | -0.625 | 7.400 | 250000 | 0.750 | -0.825 | 1.575 | 1.250 | 0.750 | -0.030794 |
| 0.000976 | ... | ... | 7.625 | -0.600 | 7.025 | 250500 | 1.675 | 0.125 | 1.550 | ... | ... | -0.052259 |
| 0.000917 | ... | ... | 7.250 | -0.600 | 6.650 | 251000 | 1.075 | -0.725 | 1.800 | 1.075 | 0.925 | -0.037903 |
| 0.000858 | ... | ... | 6.875 | -0.600 | 6.275 | 251500 | 1.950 | 0.150 | 1.800 | ... | ... | -0.055667 |
| 0.0008 | 6.625 | 6.625 | 5.925 | 0.700 | 6.625 | 252000 | 1.100 | -0.975 | 2.075 | 1.700 | 1.100 | -0.03685 |
| 0.000741 | ... | ... | 6.150 | -0.575 | 5.575 | 252500 | 2.225 | 0.150 | 2.075 | ... | ... | -0.058263 |
| 0.000683 | ... | ... | 5.800 | -0.550 | 5.250 | 253000 | 1.225 | -1.175 | 2.400 | 1.225 | 1.200 | -0.037686 |
| 0.000624 | ... | ... | 5.475 | -0.575 | 4.900 | 253500 | 1.300 | -1.275 | 2.575 | 1.300 | 1.300 | -0.038142 |
| -0.046543 | 6.650 | 6.650 | 4.600 | 2.050 | 6.650 | 254000 | 1.500 | -1.250 | 2.750 | 2 | 1.450 | -0.040802 |
| 0.000507 | ... | ... | 4.800 | -0.525 | 4.275 | 254500 | 2.950 | 0.225 | 2.725 | ... | ... | -0.063945 |
| -0.046844 | 5.850 | 5.850 | 4 | 1.850 | 5.850 | 255000 | 1.650 | -1.500 | 3.150 | 2.075 | 1.650 | -0.040649 |
| -0.014041 | ... | ... | 4.200 | -0.500 | 3.700 | 255500 | 3.350 | 0.250 | 3.100 | 3.150 | 3.150 | -0.066001 |
| -0.051773 | 5.400 | 4.450 | 3.425 | 1.975 | 5.400 | 256000 | 2 | -1.575 | 3.575 | 2.900 | 2 | -0.042938 |
| -0.021451 | ... | ... | 3.625 | -0.475 | 3.150 | 256500 | 3.800 | 0.275 | 3.525 | ... | ... | -0.067877 |
| -0.035159 | 3.600 | 3.600 | 2.900 | 0.700 | 3.600 | 257000 | 2.600 | -1.450 | 4.050 | 3.300 | 2.600 | -0.047643 |
| -0.026081 | ... | ... | 3.075 | -0.425 | 2.650 | 257500 | 4.300 | 0.325 | 3.975 | ... | ... | -0.069533 |
| -0.047511 | 3.900 | 2.600 | 2.425 | 1.375 | 3.800 | 258000 | 2.650 | -1.900 | 4.550 | 3.550 | 2.550 | -0.042907 |
| -0.02874 | ... | ... | 2.600 | -0.400 | 2.200 | 258500 | 4.850 | 0.375 | 4.475 | ... | ... | -0.070965 |
| -0.04514 | 3.475 | 3.100 | 2 | 1.100 | 3.100 | 259000 | 3.200 | -1.925 | 5.125 | 3.200 | 3 | -0.044067 |
| -0.029819 | ... | ... | 2.150 | -0.350 | 1.800 | 259500 | 5.450 | 0.400 | 5.050 | ... | ... | -0.072198 |
| -0.048542 | 2.900 | 2.050 | 1.625 | 1.275 | 2.900 | 260000 | 3.550 | -2.200 | 5.750 | 4.550 | 3.475 | -0.040877 |
| -0.029991 | ... | ... | 1.775 | -0.300 | 1.475 | 260500 | 6.100 | 0.450 | 5.650 | ... | ... | -0.073286 |
| -0.048602 | 2.550 | 1.425 | 1.325 | 1.225 | 2.550 | 261000 | 4.800 | -1.650 | 6.450 | 4.800 | 4.800 | -0.049606 |
| -0.028795 | ... | ... | 1.450 | -0.275 | 1.175 | 261500 | 6.825 | 0.500 | 6.325 | ... | ... | -0.074676 |
| -0.044281 | 2 | 1.375 | 1.075 | 0.925 | 2 | 262000 | 5.800 | -1.400 | 7.200 | 5.800 | 5.800 | -0.054023 |
| -0.027376 | 1.100 | 1.100 | 1.175 | -0.225 | 0.950 | 262500 | 7.575 | 0.525 | 7.050 | ... | ... | -0.075742 |
| -0.026423 | ... | ... | 1.050 | -0.200 | 0.850 | 263000 | 6.500 | -1.475 | 7.975 | 6.500 | 6.500 | -0.053032 |
| -0.02573 | ... | ... | 0.950 | -0.175 | 0.775 | 263500 | 8.400 | 0.575 | 7.825 | ... | ... | -0.077348 |
| -0.03928 | 1.375 | 1.375 | 0.700 | 0.675 | 1.375 | 264000 | 7.250 | -1.575 | 8.825 | 7.250 | 7.250 | -0.052005 |
| -0.023649 | ... | ... | 0.750 | -0.125 | 0.625 | 264500 | 9.250 | 0.625 | 8.625 | ... | ... | -0.078849 |
| -0.022943 | ... | ... | 0.675 | -0.100 | 0.575 | 265000 | 9.675 | 0.625 | 9.050 | ... | ... | -0.079433 |
| -0.021353 | ... | ... | 0.625 | -0.125 | 0.500 | 265500 | 10.125 | 0.650 | 9.475 | ... | ... | -0.08033 |
| -0.020296 | 0.550 | 0.550 | 0.550 | -0.100 | 0.450 | 266000 | 8.950 | -1.625 | 10.575 | 8.950 | 8.950 | -0.051604 |
| -0.019906 | ... | ... | 0.500 | -0.075 | 0.425 | 266500 | 11.025 | 0.650 | 10.375 | ... | ... | -0.081872 |
| -0.018579 | ... | ... | 0.450 | -0.075 | 0.375 | 267000 | 11.500 | 0.675 | 10.825 | ... | ... | -0.082964 |
| -0.018005 | ... | ... | 0.400 | -0.050 | 0.350 | 267500 | 11.950 | 0.675 | 11.275 | ... | ... | -0.08355 |
| -0.02515 | 0.550 | 0.550 | 0.300 | 0.250 | 0.550 | 268000 | 10.950 | -1.475 | 12.425 | 10.950 | 10.950 | -0.055809 |
| -0.015632 | ... | ... | 0.350 | -0.075 | 0.275 | 268500 | 12.900 | 0.700 | 12.200 | ... | ... | -0.085432 |
| -0.014794 | ... | ... | 0.300 | -0.050 | 0.250 | 269000 | 13.375 | 0.700 | 12.675 | ... | ... | -0.086295 |
| -0.013879 | ... | ... | 0.275 | -0.050 | 0.225 | 269500 | 13.850 | 0.700 | 13.150 | ... | ... | -0.08711 |
| -0.012883 | ... | ... | 0.250 | -0.050 | 0.200 | 270000 | 14.325 | 0.700 | 13.625 | 13.475 | 13.475 | -0.087878 |
| -0.013031 | ... | ... | 0.225 | -0.025 | 0.200 | 270500 | 14.800 | 0.700 | 14.100 | ... | ... | -0.088601 |
| -0.011929 | ... | ... | 0.225 | -0.050 | 0.175 | 271000 | 15.275 | 0.700 | 14.575 | ... | ... | -0.089283 |
| -0.010736 | ... | ... | 0.200 | -0.050 | 0.150 | 271500 | 15.775 | 0.725 | 15.050 | ... | ... | -0.090424 |
| -0.010839 | ... | ... | 0.175 | -0.025 | 0.150 | 272000 | 16.250 | 0.725 | 15.525 | ... | ... | -0.091032 |
| -0.009608 | ... | ... | 0.150 | -0.025 | 0.125 | 273000 | 17.225 | 0.725 | 16.500 | ... | ... | -0.092657 |
| -0.012605 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 274000 | 18.200 | 0.725 | 17.475 | ... | ... | -0.094168 |
| -0.00667 | ... | ... | 0.100 | -0.025 | 0.075 | 275000 | 19.200 | 0.725 | 18.475 | ... | ... | -0.096113 |
| -0.006757 | ... | ... | 0.100 | -0.025 | 0.075 | 276000 | 20.175 | 0.725 | 19.450 | ... | ... | -0.097435 |
| -0.00496 | ... | ... | 0.075 | -0.025 | 0.050 | 277000 | 21.175 | 0.750 | 20.425 | ... | ... | -0.099226 |
| -0.005013 | ... | ... | 0.075 | -0.025 | 0.050 | 278000 | 22.175 | 0.750 | 21.425 | ... | ... | -0.100954 |
| -0.005064 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 23.150 | 0.725 | 22.425 | ... | ... | -0.102046 |
| -0.005113 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 24.150 | 0.750 | 23.400 | ... | ... | -0.103652 |
| -0.005159 | ... | ... | 0.050 | 0 | 0.050 | 281000 | 25.150 | 0.750 | 24.400 | ... | ... | -0.105209 |
| -0.005204 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 26.150 | 0.750 | 25.400 | ... | ... | -0.106719 |
| -0.005246 | ... | ... | 0.050 | 0 | 0.050 | 283000 | 27.150 | 0.750 | 26.400 | ... | ... | -0.108187 |
| -0.005288 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 28.150 | 0.750 | 27.400 | ... | ... | -0.109613 |
| -0.005328 | ... | ... | 0.025 | 0.025 | 0.050 | 285000 | 29.150 | 0.750 | 28.400 | ... | ... | -0.111001 |
| -0.005366 | ... | ... | 0.025 | 0.025 | 0.050 | 286000 | 30.150 | 0.750 | 29.400 | ... | ... | -0.112353 |
| -0.003064 | ... | ... | 0.025 | 0 | 0.025 | 287000 | 31.150 | 0.750 | 30.400 | ... | ... | -0.113672 |
| -0.003083 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 32.150 | 0.750 | 31.400 | ... | ... | -0.114959 |
| -0.0031 | ... | ... | 0.025 | 0 | 0.025 | 289000 | 33.150 | 0.750 | 32.400 | ... | ... | -0.116215 |
| -0.003118 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 34.150 | 0.750 | 33.400 | ... | ... | -0.117443 |
| -0.003134 | ... | ... | 0.025 | 0 | 0.025 | 291000 | 35.150 | 0.750 | 34.400 | ... | ... | -0.118644 |
| -0.003151 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 36.150 | 0.750 | 35.400 | ... | ... | -0.11982 |
| -0.003167 | ... | ... | 0.025 | 0 | 0.025 | 293000 | 37.150 | 0.750 | 36.400 | ... | ... | -0.120971 |
| -0.003182 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 38.150 | 0.750 | 37.400 | ... | ... | -0.122098 |
| -0.003197 | ... | ... | 0.025 | 0 | 0.025 | 295000 | 39.150 | 0.750 | 38.400 | ... | ... | -0.123203 |
| -0.003212 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 40.150 | 0.750 | 39.400 | ... | ... | -0.124288 |
| -0.003226 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 41.150 | 0.750 | 40.400 | ... | ... | -0.125353 |
| -0.00324 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 42.150 | 0.750 | 41.400 | ... | ... | -0.126398 |
| -0.003254 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 43.150 | 0.750 | 42.400 | ... | ... | -0.127425 |
| -0.003267 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 44.150 | 0.750 | 43.400 | ... | ... | -0.128433 |
| -0.00328 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 45.150 | 0.750 | 44.400 | ... | ... | -0.129425 |
| -0.003292 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 46.150 | 0.750 | 45.400 | ... | ... | -0.1304 |
| -0.001905 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 47.150 | 0.750 | 46.400 | ... | ... | -0.13136 |
| -0.001911 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 48.150 | 0.750 | 47.400 | ... | ... | -0.132305 |
| -0.001918 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 49.150 | 0.750 | 48.400 | ... | ... | -0.133235 |
| -0.001924 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 50.150 | 0.750 | 49.400 | ... | ... | -0.134152 |
| -0.00193 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 51.150 | 0.750 | 50.400 | ... | ... | -0.135055 |
| -0.001936 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 52.150 | 0.750 | 51.400 | ... | ... | -0.135945 |
| -0.001942 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 53.150 | 0.750 | 52.400 | ... | ... | -0.136822 |
| -0.001948 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 54.150 | 0.750 | 53.400 | ... | ... | -0.137688 |
| -0.001953 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 55.150 | 0.750 | 54.400 | ... | ... | -0.138541 |
| -0.001959 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 56.150 | 0.750 | 55.400 | ... | ... | -0.139383 |
| -0.001964 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 57.150 | 0.750 | 56.400 | ... | ... | -0.140215 |
| -0.001969 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 58.150 | 0.750 | 57.400 | ... | ... | -0.141036 |
| -0.001974 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 59.150 | 0.750 | 58.400 | ... | ... | -0.141847 |
| -0.00198 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 60.150 | 0.750 | 59.400 | ... | ... | -0.142648 |
| -0.001985 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 61.150 | 0.750 | 60.400 | ... | ... | -0.143439 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 62.150 | 0.750 | 61.400 | ... | ... | -0.144221 |
| -0.001995 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 63.150 | 0.750 | 62.400 | ... | ... | -0.144993 |
| -0.002 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 64.150 | 0.750 | 63.400 | ... | ... | -0.145757 |
| -0.002004 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 65.150 | 0.750 | 64.400 | ... | ... | -0.146512 |
| -0.002009 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 66.150 | 0.750 | 65.400 | ... | ... | -0.14726 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 67.150 | 0.750 | 66.400 | ... | ... | -0.147999 |
| -0.002018 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 68.150 | 0.750 | 67.400 | ... | ... | -0.14873 |
| -0.002026 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 70.150 | 0.750 | 69.400 | ... | ... | -0.150171 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 72.150 | 0.750 | 71.400 | ... | ... | -0.151582 |
| -0.002044 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 74.150 | 0.750 | 73.400 | ... | ... | -0.152966 |
| -0.002052 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 76.150 | 0.750 | 75.400 | ... | ... | -0.154324 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 78.150 | 0.750 | 77.400 | ... | ... | -0.155657 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 80.150 | 0.750 | 79.400 | ... | ... | -0.156967 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 82.150 | 0.750 | 81.400 | ... | ... | -0.158254 |
| -0.002082 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 84.150 | 0.750 | 83.400 | ... | ... | -0.159519 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 86.150 | 0.750 | 85.400 | ... | ... | -0.160765 |
| -0.002096 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 88.150 | 0.750 | 87.400 | ... | ... | -0.161991 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 90.150 | 0.750 | 89.400 | ... | ... | -0.163199 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 92.150 | 0.750 | 91.400 | ... | ... | -0.164388 |
| -0.002116 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 94.150 | 0.750 | 93.400 | ... | ... | -0.165559 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 96.150 | 0.750 | 95.400 | ... | ... | -0.166715 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 98.150 | 0.750 | 97.400 | ... | ... | -0.167855 |
| -0.002134 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 100.150 | 0.750 | 99.400 | ... | ... | -0.168979 |
| -0.002141 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 102.150 | 0.750 | 101.400 | ... | ... | -0.170089 |
| -0.002147 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 104.150 | 0.750 | 103.400 | ... | ... | -0.171185 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 106.150 | 0.750 | 105.400 | ... | ... | -0.172267 |
| -0.002157 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 108.150 | 0.750 | 107.400 | ... | ... | -0.173336 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 110.150 | 0.750 | 109.400 | ... | ... | -0.174393 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 112.150 | 0.750 | 111.400 | ... | ... | -0.175437 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 114.150 | 0.750 | 113.400 | ... | ... | -0.17647 |
| -0.002179 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 116.150 | 0.750 | 115.400 | ... | ... | -0.17749 |
| -0.002184 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 118.150 | 0.750 | 117.400 | ... | ... | -0.1785 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 120.150 | 0.750 | 119.400 | ... | ... | -0.179499 |
| -0.002195 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 122.150 | 0.750 | 121.400 | ... | ... | -0.180488 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 124.150 | 0.750 | 123.400 | ... | ... | -0.181467 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 126.150 | 0.750 | 125.400 | ... | ... | -0.182437 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 128.150 | 0.750 | 127.400 | ... | ... | -0.183397 |
| -0.002213 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 130.150 | 0.750 | 129.400 | ... | ... | -0.184348 |
| -0.002218 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 132.150 | 0.750 | 131.400 | ... | ... | -0.18529 |
| -0.002222 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 134.150 | 0.750 | 133.400 | ... | ... | -0.186224 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 136.150 | 0.750 | 135.400 | ... | ... | -0.187149 |
| -0.002231 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 138.150 | 0.750 | 137.400 | ... | ... | -0.188066 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 140.150 | 0.750 | 139.400 | ... | ... | -0.188975 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 142.150 | 0.750 | 141.400 | ... | ... | -0.189877 |
| -0.002244 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 144.150 | 0.750 | 143.400 | ... | ... | -0.190772 |
| -0.002248 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 146.150 | 0.750 | 145.400 | ... | ... | -0.191659 |
| -0.002252 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 148.150 | 0.750 | 147.400 | ... | ... | -0.192539 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 150.150 | 0.750 | 149.400 | ... | ... | -0.193412 |
| -0.00226 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 152.150 | 0.750 | 151.400 | ... | ... | -0.194278 |
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.