Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.049154 | ... | ... | 157.225 | 3.125 | 160.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004417 |
| -0.048577 | ... | ... | 155.225 | 3.125 | 158.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
| -0.047998 | ... | ... | 153.225 | 3.125 | 156.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004405 |
| -0.047417 | ... | ... | 151.225 | 3.125 | 154.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004398 |
| -0.046833 | ... | ... | 149.225 | 3.125 | 152.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.046248 | ... | ... | 147.225 | 3.125 | 150.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004385 |
| -0.04566 | ... | ... | 145.225 | 3.125 | 148.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
| -0.045072 | ... | ... | 143.225 | 3.125 | 146.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004371 |
| -0.044481 | ... | ... | 141.225 | 3.125 | 144.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
| -0.043889 | ... | ... | 139.225 | 3.125 | 142.350 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004357 |
| -0.043295 | ... | ... | 137.225 | 3.125 | 140.350 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| -0.0427 | ... | ... | 135.225 | 3.125 | 138.350 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.042103 | ... | ... | 133.225 | 3.125 | 136.350 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004334 |
| -0.041506 | ... | ... | 131.225 | 3.125 | 134.350 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| -0.040907 | ... | ... | 129.225 | 3.125 | 132.350 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| -0.040307 | ... | ... | 127.225 | 3.125 | 130.350 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
| -0.039705 | ... | ... | 125.225 | 3.125 | 128.350 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004302 |
| -0.039103 | ... | ... | 123.225 | 3.125 | 126.350 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
| -0.038499 | ... | ... | 121.225 | 3.125 | 124.350 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004285 |
| -0.037894 | ... | ... | 119.225 | 3.125 | 122.350 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004276 |
| -0.037288 | ... | ... | 117.225 | 3.125 | 120.350 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004267 |
| -0.036681 | ... | ... | 115.225 | 3.125 | 118.350 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004258 |
| -0.036074 | ... | ... | 113.225 | 3.125 | 116.350 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.035465 | ... | ... | 111.225 | 3.125 | 114.350 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004239 |
| -0.034856 | ... | ... | 109.225 | 3.125 | 112.350 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00423 |
| -0.034246 | ... | ... | 107.225 | 3.125 | 110.350 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| -0.033635 | ... | ... | 105.225 | 3.125 | 108.350 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
| -0.033024 | ... | ... | 103.225 | 3.125 | 106.350 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004199 |
| -0.032412 | ... | ... | 101.225 | 3.125 | 104.350 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004189 |
| -0.031799 | ... | ... | 99.225 | 3.125 | 102.350 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
| -0.031186 | ... | ... | 97.225 | 3.125 | 100.350 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.030572 | ... | ... | 95.225 | 3.125 | 98.350 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004156 |
| -0.029957 | ... | ... | 93.225 | 3.125 | 96.350 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| -0.029343 | ... | ... | 91.225 | 3.125 | 94.350 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004133 |
| -0.029035 | ... | ... | 90.225 | 3.125 | 93.350 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004127 |
| -0.028727 | ... | ... | 89.225 | 3.125 | 92.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.028419 | ... | ... | 88.225 | 3.125 | 91.350 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.028111 | ... | ... | 87.225 | 3.125 | 90.350 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.027803 | ... | ... | 86.225 | 3.125 | 89.350 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| -0.027495 | ... | ... | 85.225 | 3.125 | 88.350 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| -0.027186 | ... | ... | 84.225 | 3.125 | 87.350 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| -0.026877 | ... | ... | 83.225 | 3.125 | 86.350 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.004083 |
| -0.026569 | ... | ... | 82.225 | 3.125 | 85.350 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
| -0.02626 | ... | ... | 81.225 | 3.125 | 84.350 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.025951 | ... | ... | 80.225 | 3.125 | 83.350 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004064 |
| -0.025642 | ... | ... | 79.225 | 3.125 | 82.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004057 |
| -0.025332 | ... | ... | 78.225 | 3.125 | 81.350 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
| -0.025023 | ... | ... | 77.225 | 3.125 | 80.350 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| -0.024714 | ... | ... | 76.225 | 3.125 | 79.350 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
| -0.024404 | ... | ... | 75.225 | 3.125 | 78.350 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.024094 | ... | ... | 74.225 | 3.125 | 77.350 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.004021 |
| -0.023785 | ... | ... | 73.225 | 3.125 | 76.350 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| -0.023475 | ... | ... | 72.225 | 3.125 | 75.350 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| -0.023165 | ... | ... | 71.225 | 3.125 | 74.350 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.003999 |
| -0.022855 | ... | ... | 70.225 | 3.125 | 73.350 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.003991 |
| -0.022545 | ... | ... | 69.225 | 3.125 | 72.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.022235 | ... | ... | 68.225 | 3.125 | 71.350 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.003976 |
| -0.021925 | ... | ... | 67.225 | 3.125 | 70.350 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.003968 |
| -0.021615 | ... | ... | 66.225 | 3.125 | 69.350 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.021304 | ... | ... | 65.225 | 3.125 | 68.350 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| -0.020994 | ... | ... | 64.225 | 3.125 | 67.350 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.003944 |
| -0.020684 | ... | ... | 63.225 | 3.125 | 66.350 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| -0.020373 | ... | ... | 62.225 | 3.125 | 65.350 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| -0.020063 | ... | ... | 61.225 | 3.125 | 64.350 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.003918 |
| -0.019752 | ... | ... | 60.225 | 3.125 | 63.350 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| -0.019441 | ... | ... | 59.225 | 3.125 | 62.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0039 |
| -0.019131 | ... | ... | 58.225 | 3.125 | 61.350 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.003891 |
| -0.01882 | ... | ... | 57.225 | 3.125 | 60.350 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.003882 |
| -0.018509 | ... | ... | 56.225 | 3.125 | 59.350 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| -0.018198 | ... | ... | 55.225 | 3.125 | 58.350 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
| -0.017888 | ... | ... | 54.225 | 3.125 | 57.350 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| -0.017577 | ... | ... | 53.225 | 3.125 | 56.350 | 216000 | 0.025 | 0 | 0.025 | ... | ... | -0.006687 |
| -0.017266 | ... | ... | 52.225 | 3.125 | 55.350 | 217000 | 0.025 | 0 | 0.025 | ... | ... | -0.006668 |
| -0.016955 | ... | ... | 51.225 | 3.125 | 54.350 | 218000 | 0.025 | 0 | 0.025 | ... | ... | -0.006649 |
| -0.016643 | ... | ... | 50.225 | 3.125 | 53.350 | 219000 | 0.025 | 0 | 0.025 | ... | ... | -0.006629 |
| -0.016332 | ... | ... | 49.225 | 3.125 | 52.350 | 220000 | 0.025 | 0 | 0.025 | ... | ... | -0.006608 |
| -0.016021 | ... | ... | 48.225 | 3.125 | 51.350 | 221000 | 0.025 | 0 | 0.025 | ... | ... | -0.006588 |
| -0.01571 | ... | ... | 47.225 | 3.125 | 50.350 | 222000 | 0.025 | 0 | 0.025 | ... | ... | -0.006567 |
| -0.015399 | ... | ... | 46.225 | 3.125 | 49.350 | 223000 | 0.025 | 0 | 0.025 | ... | ... | -0.006547 |
| -0.015087 | ... | ... | 45.225 | 3.125 | 48.350 | 224000 | 0.025 | 0 | 0.025 | ... | ... | -0.006525 |
| -0.014776 | ... | ... | 44.225 | 3.125 | 47.350 | 225000 | 0.025 | 0 | 0.025 | ... | ... | -0.006504 |
| -0.014465 | ... | ... | 43.225 | 3.125 | 46.350 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.006482 |
| -0.014153 | ... | ... | 42.225 | 3.125 | 45.350 | 227000 | 0.025 | 0 | 0.025 | ... | ... | -0.006458 |
| -0.013842 | ... | ... | 41.225 | 3.125 | 44.350 | 228000 | 0.025 | 0 | 0.025 | ... | ... | -0.006434 |
| -0.01353 | ... | ... | 40.225 | 3.125 | 43.350 | 229000 | 0.025 | 0 | 0.025 | ... | ... | -0.00641 |
| -0.013218 | ... | ... | 39.225 | 3.125 | 42.350 | 230000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006385 |
| -0.012907 | ... | ... | 38.225 | 3.125 | 41.350 | 231000 | 0.025 | 0 | 0.025 | ... | ... | -0.006361 |
| -0.012595 | ... | ... | 37.225 | 3.125 | 40.350 | 232000 | 0.025 | 0 | 0.025 | ... | ... | -0.006336 |
| -0.012283 | ... | ... | 36.225 | 3.125 | 39.350 | 233000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011187 |
| -0.011972 | ... | ... | 35.225 | 3.125 | 38.350 | 234000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.011134 |
| -0.01166 | ... | ... | 34.225 | 3.125 | 37.350 | 235000 | 0.050 | 0 | 0.050 | ... | ... | -0.011081 |
| -0.011348 | ... | ... | 33.225 | 3.125 | 36.350 | 236000 | 0.050 | 0 | 0.050 | ... | ... | -0.011026 |
| -0.011036 | ... | ... | 32.225 | 3.125 | 35.350 | 237000 | 0.050 | 0 | 0.050 | ... | ... | -0.010969 |
| -0.014676 | ... | ... | 31.250 | 3.125 | 34.375 | 238000 | 0.050 | 0 | 0.050 | ... | ... | -0.010912 |
| -0.014361 | ... | ... | 30.250 | 3.125 | 33.375 | 239000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | -0.010853 |
| -0.014045 | ... | ... | 29.250 | 3.125 | 32.375 | 240000 | 0.050 | 0 | 0.050 | ... | ... | -0.010791 |
| -0.013729 | ... | ... | 28.250 | 3.125 | 31.375 | 241000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.010728 |
| -0.013571 | ... | ... | 27.750 | 3.125 | 30.875 | 241500 | 0.050 | 0 | 0.050 | ... | ... | -0.010696 |
| -0.013412 | ... | ... | 27.250 | 3.125 | 30.375 | 242000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.010663 |
| -0.013254 | ... | ... | 26.750 | 3.125 | 29.875 | 242500 | 0.075 | 0 | 0.075 | ... | ... | -0.014742 |
| -0.013096 | ... | ... | 26.250 | 3.125 | 29.375 | 243000 | 0.075 | 0 | 0.075 | ... | ... | -0.014692 |
| -0.012937 | ... | ... | 25.750 | 3.125 | 28.875 | 243500 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | -0.014642 |
| -0.012778 | ... | ... | 25.275 | 3.100 | 28.375 | 244000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.014591 |
| -0.01627 | ... | ... | 24.775 | 3.125 | 27.900 | 244500 | 0.075 | 0 | 0.075 | ... | ... | -0.014539 |
| -0.016105 | ... | ... | 24.275 | 3.125 | 27.400 | 245000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.014486 |
| -0.01594 | ... | ... | 23.775 | 3.125 | 26.900 | 245500 | 0.075 | 0 | 0.075 | ... | ... | -0.014433 |
| -0.015774 | 26.200 | 26.200 | 23.275 | 3.125 | 26.400 | 246000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014378 |
| -0.015608 | ... | ... | 22.775 | 3.125 | 25.900 | 246500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014322 |
| -0.015442 | ... | ... | 22.300 | 3.100 | 25.400 | 247000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014265 |
| -0.015276 | ... | ... | 21.800 | 3.100 | 24.900 | 247500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014208 |
| -0.015109 | 23.250 | 23.250 | 21.300 | 3.100 | 24.400 | 248000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014149 |
| -0.014941 | ... | ... | 20.800 | 3.100 | 23.900 | 248500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.014089 |
| -0.014774 | ... | ... | 20.300 | 3.100 | 23.400 | 249000 | 0.100 | 0 | 0.100 | ... | ... | -0.017608 |
| -0.014606 | ... | ... | 19.800 | 3.100 | 22.900 | 249500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017526 |
| -0.01778 | 22.700 | 21.500 | 19.325 | 3.100 | 22.425 | 250000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017443 |
| -0.0176 | ... | ... | 18.825 | 3.100 | 21.925 | 250500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017358 |
| -0.01742 | ... | ... | 18.325 | 3.100 | 21.425 | 251000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017271 |
| -0.017238 | ... | ... | 17.825 | 3.100 | 20.925 | 251500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017183 |
| -0.017055 | 20.625 | 19.500 | 17.325 | 3.100 | 20.425 | 252000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.017092 |
| -0.016872 | ... | ... | 16.850 | 3.075 | 19.925 | 252500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.017 |
| -0.016687 | 19.200 | 19.200 | 16.350 | 3.075 | 19.425 | 253000 | 0.125 | -0.025 | 0.150 | 0.100 | 0.100 | -0.020103 |
| -0.019574 | ... | ... | 15.850 | 3.100 | 18.950 | 253500 | 0.125 | -0.025 | 0.150 | ... | ... | -0.019984 |
| -0.019372 | 17.500 | 17.300 | 15.375 | 3.075 | 18.450 | 254000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | -0.019862 |
| -0.019168 | ... | ... | 14.875 | 3.075 | 17.950 | 254500 | 0.125 | -0.050 | 0.175 | ... | ... | -0.019737 |
| -0.018962 | ... | ... | 14.400 | 3.050 | 17.450 | 255000 | 0.150 | -0.050 | 0.200 | 0.125 | 0.125 | -0.02255 |
| -0.021612 | ... | ... | 13.900 | 3.075 | 16.975 | 255500 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | -0.022394 |
| -0.021384 | 15.850 | 15.850 | 13.425 | 3.050 | 16.475 | 256000 | 0.150 | -0.075 | 0.225 | 0.175 | 0.125 | -0.022234 |
| -0.023848 | ... | ... | 12.950 | 3.050 | 16 | 256500 | 0.175 | -0.075 | 0.250 | ... | ... | -0.024805 |
| -0.023593 | 14.350 | 14.350 | 12.475 | 3.025 | 15.500 | 257000 | 0.175 | -0.100 | 0.275 | 0.200 | 0.200 | -0.024611 |
| -0.025883 | ... | ... | 12 | 3.025 | 15.025 | 257500 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | -0.026985 |
| -0.025598 | 14.200 | 14.200 | 11.525 | 3 | 14.525 | 258000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.026753 |
| -0.027721 | ... | ... | 11.050 | 3 | 14.050 | 258500 | 0.225 | -0.125 | 0.350 | ... | ... | -0.028941 |
| -0.029712 | ... | ... | 10.575 | 3 | 13.575 | 259000 | 0.250 | -0.125 | 0.375 | 0.250 | 0.250 | -0.030986 |
| -0.031577 | ... | ... | 10.100 | 3 | 13.100 | 259500 | 0.275 | -0.125 | 0.400 | ... | ... | -0.032897 |
| -0.033321 | 12.425 | 11.800 | 9.650 | 2.975 | 12.625 | 260000 | 0.300 | -0.150 | 0.450 | 0.350 | 0.275 | -0.034678 |
| -0.034947 | ... | ... | 9.200 | 2.950 | 12.150 | 260500 | 0.325 | -0.150 | 0.475 | ... | ... | -0.036335 |
| -0.036459 | ... | ... | 8.750 | 2.925 | 11.675 | 261000 | 0.350 | -0.175 | 0.525 | 0.450 | 0.300 | -0.03787 |
| -0.037858 | ... | ... | 8.300 | 2.900 | 11.200 | 261500 | 0.375 | -0.200 | 0.575 | ... | ... | -0.039286 |
| -0.04093 | 10.500 | 9.500 | 7.850 | 2.900 | 10.750 | 262000 | 0.400 | -0.250 | 0.650 | 0.500 | 0.400 | -0.040582 |
| -0.042038 | ... | ... | 7.425 | 2.850 | 10.275 | 262500 | 0.450 | -0.275 | 0.725 | ... | ... | -0.043478 |
| -0.044664 | 9.825 | 8.800 | 7 | 2.825 | 9.825 | 263000 | 0.475 | -0.325 | 0.800 | 0.650 | 0.500 | -0.044472 |
| -0.045484 | ... | ... | 6.600 | 2.750 | 9.350 | 263500 | 0.525 | -0.350 | 0.875 | 0.550 | 0.500 | -0.046916 |
| -0.047683 | ... | ... | 6.200 | 2.700 | 8.900 | 264000 | 0.575 | -0.400 | 0.975 | 0.600 | 0.550 | -0.049099 |
| -0.049633 | ... | ... | 5.800 | 2.650 | 8.450 | 264500 | 0.625 | -0.450 | 1.075 | 0.750 | 0.650 | -0.051028 |
| -0.052673 | 8 | 7.200 | 5.400 | 2.625 | 8.025 | 265000 | 0.675 | -0.525 | 1.200 | 0.900 | 0.675 | -0.052706 |
| -0.055325 | 7.450 | 7.075 | 5.025 | 2.575 | 7.600 | 265500 | 0.750 | -0.575 | 1.325 | ... | ... | -0.055401 |
| -0.057604 | 7.125 | 5.550 | 4.675 | 2.500 | 7.175 | 266000 | 0.825 | -0.625 | 1.450 | 1.050 | 0.800 | -0.057712 |
| -0.059515 | ... | ... | 4.325 | 2.425 | 6.750 | 266500 | 0.925 | -0.675 | 1.600 | ... | ... | -0.060767 |
| -0.062121 | ... | ... | 4 | 2.350 | 6.350 | 267000 | 1.025 | -0.750 | 1.775 | 1.150 | 1.025 | -0.063326 |
| -0.065237 | ... | ... | 3.675 | 2.300 | 5.975 | 267500 | 1.125 | -0.825 | 1.950 | ... | ... | -0.0654 |
| -0.066831 | 5.625 | 4.850 | 3.375 | 2.200 | 5.575 | 268000 | 1.250 | -0.900 | 2.150 | 1.450 | 1.200 | -0.067933 |
| -0.068843 | ... | ... | 3.075 | 2.125 | 5.200 | 268500 | 1.375 | -0.975 | 2.350 | ... | ... | -0.069892 |
| -0.07113 | 4.775 | 3.750 | 2.800 | 2.050 | 4.850 | 269000 | 1.500 | -1.075 | 2.575 | 1.750 | 1.575 | -0.071284 |
| -0.072767 | ... | ... | 2.550 | 1.950 | 4.500 | 269500 | 1.650 | -1.175 | 2.825 | 2.325 | 2.325 | -0.072908 |
| -0.074529 | 4.175 | 3 | 2.300 | 1.875 | 4.175 | 270000 | 1.825 | -1.250 | 3.075 | 2.250 | 1.875 | -0.074652 |
| -0.075587 | ... | ... | 2.075 | 1.775 | 3.850 | 270500 | 2 | -1.350 | 3.350 | 1.925 | 1.925 | -0.075688 |
| -0.076657 | 3.225 | 2.750 | 1.875 | 1.675 | 3.550 | 271000 | 2.200 | -1.450 | 3.650 | 2.875 | 2.275 | -0.076733 |
| -0.07698 | ... | ... | 1.675 | 1.575 | 3.250 | 271500 | 2.400 | -1.550 | 3.950 | 2.850 | 2.600 | -0.07703 |
| -0.077242 | 3.025 | 1.900 | 1.500 | 1.475 | 2.975 | 272000 | 2.625 | -1.650 | 4.275 | 3.450 | 2.725 | -0.077262 |
| -0.077414 | 2.500 | 2.500 | 1.325 | 1.400 | 2.725 | 272500 | 2.875 | -1.725 | 4.600 | ... | ... | -0.077405 |
| -0.076798 | 2.625 | 2.050 | 1.175 | 1.300 | 2.475 | 273000 | 3.125 | -1.825 | 4.950 | ... | ... | -0.07676 |
| -0.07609 | ... | ... | 1.050 | 1.200 | 2.250 | 273500 | 3.400 | -1.925 | 5.325 | ... | ... | -0.076024 |
| -0.074591 | 1.825 | 1.500 | 0.925 | 1.100 | 2.025 | 274000 | 3.675 | -2.025 | 5.700 | 3.575 | 3.575 | -0.074499 |
| -0.073034 | ... | ... | 0.825 | 1 | 1.825 | 274500 | 3.975 | -2.125 | 6.100 | ... | ... | -0.07292 |
| -0.071482 | 1.600 | 1.050 | 0.725 | 0.925 | 1.650 | 275000 | 4.300 | -2.200 | 6.500 | 4.875 | 4.175 | -0.071348 |
| -0.069192 | ... | ... | 0.650 | 0.825 | 1.475 | 275500 | 4.625 | -2.300 | 6.925 | ... | ... | -0.069045 |
| -0.06702 | 1.375 | 1.125 | 0.575 | 0.750 | 1.325 | 276000 | 4.975 | -2.375 | 7.350 | ... | ... | -0.066864 |
| -0.064154 | ... | ... | 0.525 | 0.650 | 1.175 | 276500 | 5.325 | -2.450 | 7.775 | ... | ... | -0.063996 |
| -0.061563 | 1.100 | 1 | 0.450 | 0.600 | 1.050 | 277000 | 5.700 | -2.525 | 8.225 | ... | ... | -0.061411 |
| -0.059406 | ... | ... | 0.400 | 0.550 | 0.950 | 277500 | 6.075 | -2.600 | 8.675 | ... | ... | -0.0582 |
| -0.056738 | 0.700 | 0.550 | 0.375 | 0.475 | 0.850 | 278000 | 6.475 | -2.650 | 9.125 | ... | ... | -0.055481 |
| -0.053536 | ... | ... | 0.325 | 0.425 | 0.750 | 278500 | 6.900 | -2.675 | 9.575 | ... | ... | -0.053446 |
| -0.05107 | ... | ... | 0.300 | 0.375 | 0.675 | 279000 | 7.325 | -2.725 | 10.050 | ... | ... | -0.051016 |
| -0.048191 | ... | ... | 0.275 | 0.325 | 0.600 | 279500 | 7.750 | -2.775 | 10.525 | ... | ... | -0.048183 |
| -0.046345 | 0.550 | 0.500 | 0.250 | 0.300 | 0.550 | 280000 | 8.175 | -2.825 | 11 | ... | ... | -0.044932 |
| -0.044229 | ... | ... | 0.225 | 0.275 | 0.500 | 280500 | 8.625 | -2.850 | 11.475 | ... | ... | -0.042793 |
| -0.041835 | 0.400 | 0.375 | 0.200 | 0.250 | 0.450 | 281000 | 9.075 | -2.875 | 11.950 | ... | ... | -0.040381 |
| -0.039152 | ... | ... | 0.175 | 0.225 | 0.400 | 281500 | 9.525 | -2.900 | 12.425 | ... | ... | -0.037685 |
| -0.037986 | 0.350 | 0.350 | 0.175 | 0.200 | 0.375 | 282000 | 10 | -2.925 | 12.925 | ... | ... | -0.036522 |
| -0.033293 | 0.275 | 0.275 | 0.150 | 0.150 | 0.300 | 283000 | 10.925 | -2.975 | 13.900 | ... | ... | -0.031843 |
| -0.029885 | 0.250 | 0.250 | 0.125 | 0.125 | 0.250 | 284000 | 11.875 | -3 | 14.875 | ... | ... | -0.028485 |
| -0.025907 | ... | ... | 0.100 | 0.100 | 0.200 | 285000 | 12.850 | -3 | 15.850 | ... | ... | -0.026943 |
| -0.023906 | ... | ... | 0.100 | 0.075 | 0.175 | 286000 | 13.800 | -3.050 | 16.850 | ... | ... | -0.022696 |
| -0.021656 | ... | ... | 0.075 | 0.075 | 0.150 | 287000 | 14.775 | -3.050 | 17.825 | ... | ... | -0.020584 |
| -0.019145 | 0.150 | 0.125 | 0.075 | 0.050 | 0.125 | 288000 | 15.750 | -3.075 | 18.825 | ... | ... | -0.018247 |
| -0.019423 | ... | ... | 0.050 | 0.075 | 0.125 | 289000 | 16.750 | -3.050 | 19.800 | ... | ... | -0.018671 |
| -0.016565 | 0.150 | 0.150 | 0.050 | 0.050 | 0.100 | 290000 | 17.725 | -3.075 | 20.800 | ... | ... | -0.016051 |
| -0.016769 | ... | ... | 0.050 | 0.050 | 0.100 | 291000 | 18.725 | -3.075 | 21.800 | ... | ... | -0.016427 |
| -0.013534 | ... | ... | 0.050 | 0.025 | 0.075 | 292000 | 19.700 | -3.100 | 22.800 | ... | ... | -0.013519 |
| -0.013676 | ... | ... | 0.050 | 0.025 | 0.075 | 293000 | 20.700 | -3.100 | 23.800 | ... | ... | -0.013862 |
| -0.013811 | ... | ... | 0.025 | 0.050 | 0.075 | 294000 | 21.700 | -3.075 | 24.775 | ... | ... | -0.014201 |
| -0.010083 | ... | ... | 0.025 | 0.025 | 0.050 | 295000 | 22.675 | -3.100 | 25.775 | ... | ... | -0.010964 |
| -0.010168 | ... | ... | 0.025 | 0.025 | 0.050 | 296000 | 23.675 | -3.100 | 26.775 | ... | ... | -0.011283 |
| -0.01025 | ... | ... | 0.025 | 0.025 | 0.050 | 297000 | 24.675 | -3.100 | 27.775 | ... | ... | -0.011602 |
| -0.010329 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 298000 | 25.675 | -3.100 | 28.775 | ... | ... | -0.011921 |
| -0.010405 | ... | ... | 0.025 | 0.025 | 0.050 | 299000 | 26.675 | -3.100 | 29.775 | ... | ... | -0.012239 |
| -0.005942 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 27.650 | -3.125 | 30.775 | ... | ... | -0.008633 |
| -0.00598 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 28.650 | -3.125 | 31.775 | ... | ... | -0.008945 |
| -0.006016 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 29.650 | -3.125 | 32.775 | ... | ... | -0.009258 |
| -0.00605 | ... | ... | 0.013 | 0.012 | 0.025 | 303000 | 30.650 | -3.125 | 33.775 | ... | ... | -0.00957 |
| -0.006083 | ... | ... | 0.013 | 0.012 | 0.025 | 304000 | 31.650 | -3.125 | 34.775 | ... | ... | -0.009882 |
| -0.003539 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 32.650 | -3.125 | 35.775 | ... | ... | -0.010194 |
| -0.003555 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 33.650 | -3.125 | 36.775 | ... | ... | -0.010506 |
| -0.003571 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 34.650 | -3.125 | 37.775 | ... | ... | -0.010818 |
| -0.003587 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 35.650 | -3.125 | 38.775 | ... | ... | -0.01113 |
| -0.003603 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 36.650 | -3.125 | 39.775 | ... | ... | -0.011442 |
| -0.003618 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 37.650 | -3.125 | 40.775 | ... | ... | -0.011754 |
| -0.003633 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 38.650 | -3.125 | 41.775 | ... | ... | -0.012066 |
| -0.003647 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 39.650 | -3.125 | 42.775 | ... | ... | -0.012378 |
| -0.003661 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 40.650 | -3.125 | 43.775 | ... | ... | -0.01269 |
| -0.003674 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 41.650 | -3.125 | 44.775 | ... | ... | -0.013002 |
| -0.003688 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 42.650 | -3.125 | 45.775 | ... | ... | -0.013314 |
| -0.003701 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 43.650 | -3.125 | 46.775 | ... | ... | -0.013626 |
| -0.003713 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 44.650 | -3.125 | 47.775 | ... | ... | -0.013938 |
| -0.003725 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 45.650 | -3.125 | 48.775 | ... | ... | -0.01425 |
| -0.003738 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 46.650 | -3.125 | 49.775 | ... | ... | -0.014562 |
| -0.00375 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 47.650 | -3.125 | 50.775 | ... | ... | -0.014874 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 48.650 | -3.125 | 51.775 | ... | ... | -0.015185 |
| -0.003773 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 49.650 | -3.125 | 52.775 | ... | ... | -0.015497 |
| -0.003785 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 50.650 | -3.125 | 53.775 | ... | ... | -0.015809 |
| -0.003796 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 51.650 | -3.125 | 54.775 | ... | ... | -0.01612 |
| -0.003806 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 52.650 | -3.125 | 55.775 | ... | ... | -0.016432 |
| -0.003816 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 53.650 | -3.125 | 56.775 | ... | ... | -0.016744 |
| -0.003826 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 54.650 | -3.125 | 57.775 | ... | ... | -0.017055 |
| -0.003836 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 55.650 | -3.125 | 58.775 | ... | ... | -0.017367 |
| -0.003847 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 56.650 | -3.125 | 59.775 | ... | ... | -0.017678 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 57.650 | -3.125 | 60.775 | ... | ... | -0.01799 |
| -0.003867 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 58.650 | -3.125 | 61.775 | ... | ... | -0.018301 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 59.650 | -3.125 | 62.775 | ... | ... | -0.018613 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 60.650 | -3.125 | 63.775 | ... | ... | -0.018924 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 61.650 | -3.125 | 64.775 | ... | ... | -0.019236 |
| -0.003904 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 62.650 | -3.125 | 65.775 | ... | ... | -0.019547 |
| -0.003913 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 63.650 | -3.125 | 66.775 | ... | ... | -0.019859 |
| -0.00393 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 65.650 | -3.125 | 68.775 | ... | ... | -0.020481 |
| -0.003947 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 67.650 | -3.125 | 70.775 | ... | ... | -0.021104 |
| -0.003964 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 69.650 | -3.125 | 72.775 | ... | ... | -0.021726 |
| -0.003981 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 71.650 | -3.125 | 74.775 | ... | ... | -0.022349 |
| -0.003996 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 73.650 | -3.125 | 76.775 | ... | ... | -0.022971 |
| -0.004011 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 75.650 | -3.125 | 78.775 | ... | ... | -0.023593 |
| -0.004025 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 77.650 | -3.125 | 80.775 | ... | ... | -0.024215 |
| -0.00404 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 79.650 | -3.125 | 82.775 | ... | ... | -0.024837 |
| -0.004054 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 81.650 | -3.125 | 84.775 | ... | ... | -0.025459 |
| -0.004067 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 83.650 | -3.125 | 86.775 | ... | ... | -0.02608 |
| -0.004082 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 85.650 | -3.125 | 88.775 | ... | ... | -0.026702 |
| -0.004095 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 87.650 | -3.125 | 90.775 | ... | ... | -0.027324 |
| -0.004107 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 89.650 | -3.125 | 92.775 | ... | ... | -0.027945 |
| -0.00412 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 91.650 | -3.125 | 94.775 | ... | ... | -0.028566 |
| -0.004132 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 93.650 | -3.125 | 96.775 | ... | ... | -0.029188 |
| -0.004144 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 95.650 | -3.125 | 98.775 | ... | ... | -0.029809 |
| -0.004156 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 97.650 | -3.125 | 100.775 | ... | ... | -0.03043 |
| -0.004168 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 99.650 | -3.125 | 102.775 | ... | ... | -0.031051 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 101.650 | -3.125 | 104.775 | ... | ... | -0.031672 |
| -0.00419 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 103.650 | -3.125 | 106.775 | ... | ... | -0.032292 |
| -0.0042 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 105.650 | -3.125 | 108.775 | ... | ... | -0.032913 |
| -0.004211 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 107.650 | -3.125 | 110.775 | ... | ... | -0.033533 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 109.650 | -3.125 | 112.775 | ... | ... | -0.034154 |
| -0.004232 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 111.650 | -3.125 | 114.775 | ... | ... | -0.034774 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 113.650 | -3.125 | 116.775 | ... | ... | -0.035394 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 115.650 | -3.125 | 118.775 | ... | ... | -0.036014 |
| -0.004263 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 117.650 | -3.125 | 120.775 | ... | ... | -0.036634 |
| -0.004273 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 119.650 | -3.125 | 122.775 | ... | ... | -0.037253 |
| -0.004282 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 121.650 | -3.125 | 124.775 | ... | ... | -0.037873 |
| -0.004291 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 123.650 | -3.125 | 126.775 | ... | ... | -0.038492 |
| -0.0043 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 125.650 | -3.125 | 128.775 | ... | ... | -0.039111 |
| -0.004308 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 127.650 | -3.125 | 130.775 | ... | ... | -0.03973 |
| -0.004317 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 129.650 | -3.125 | 132.775 | ... | ... | -0.040349 |
| -0.004325 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 131.650 | -3.125 | 134.775 | ... | ... | -0.040968 |
| -0.004334 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 133.650 | -3.125 | 136.775 | ... | ... | -0.041586 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 135.650 | -3.125 | 138.775 | ... | ... | -0.042205 |
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.