Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.054917 | ... | ... | 171.400 | -5.975 | 165.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006142 |
| -0.054289 | ... | ... | 169.400 | -5.975 | 163.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006134 |
| -0.053658 | ... | ... | 167.400 | -5.975 | 161.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006125 |
| -0.053026 | ... | ... | 165.400 | -5.975 | 159.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006116 |
| -0.052391 | ... | ... | 163.400 | -5.975 | 157.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006107 |
| -0.051755 | ... | ... | 161.400 | -5.975 | 155.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006098 |
| -0.051117 | ... | ... | 159.400 | -5.975 | 153.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006089 |
| -0.050477 | ... | ... | 157.400 | -5.975 | 151.425 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00608 |
| -0.049835 | ... | ... | 155.400 | -5.975 | 149.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006071 |
| -0.049192 | ... | ... | 153.400 | -5.975 | 147.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006061 |
| -0.048548 | ... | ... | 151.400 | -5.975 | 145.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006052 |
| -0.047902 | ... | ... | 149.400 | -5.975 | 143.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.006042 |
| -0.047255 | ... | ... | 147.400 | -5.975 | 141.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006031 |
| -0.046607 | ... | ... | 145.400 | -5.975 | 139.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00602 |
| -0.045958 | ... | ... | 143.400 | -5.975 | 137.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00601 |
| -0.045307 | ... | ... | 141.400 | -5.975 | 135.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005999 |
| -0.044655 | ... | ... | 139.400 | -5.975 | 133.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.005988 |
| -0.044002 | ... | ... | 137.400 | -5.975 | 131.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005977 |
| -0.043348 | ... | ... | 135.400 | -5.975 | 129.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005965 |
| -0.042692 | ... | ... | 133.400 | -5.975 | 127.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.005954 |
| -0.042036 | ... | ... | 131.400 | -5.975 | 125.425 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.005942 |
| -0.041379 | ... | ... | 129.400 | -5.975 | 123.425 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.005929 |
| -0.040721 | ... | ... | 127.400 | -5.975 | 121.425 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.005917 |
| -0.040062 | ... | ... | 125.400 | -5.975 | 119.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005904 |
| -0.039402 | ... | ... | 123.400 | -5.975 | 117.425 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.005892 |
| -0.038741 | ... | ... | 121.400 | -5.975 | 115.425 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.005879 |
| -0.03808 | ... | ... | 119.400 | -5.975 | 113.425 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005866 |
| -0.037418 | ... | ... | 117.400 | -5.975 | 111.425 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.005853 |
| -0.036756 | ... | ... | 115.400 | -5.975 | 109.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005839 |
| -0.036093 | ... | ... | 113.400 | -5.975 | 107.425 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.005824 |
| -0.03543 | ... | ... | 111.400 | -5.975 | 105.425 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.00581 |
| -0.034766 | ... | ... | 109.400 | -5.975 | 103.425 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.005795 |
| -0.034101 | ... | ... | 107.400 | -5.975 | 101.425 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.00578 |
| -0.033436 | ... | ... | 105.400 | -5.975 | 99.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005765 |
| -0.03277 | ... | ... | 103.400 | -5.975 | 97.425 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.005749 |
| -0.032104 | ... | ... | 101.400 | -5.975 | 95.425 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.005733 |
| -0.031437 | ... | ... | 99.400 | -5.975 | 93.425 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.005716 |
| -0.03077 | ... | ... | 97.400 | -5.975 | 91.425 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.005699 |
| -0.030102 | ... | ... | 95.400 | -5.975 | 89.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005681 |
| -0.029767 | ... | ... | 94.400 | -5.975 | 88.425 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.005673 |
| -0.029433 | ... | ... | 93.400 | -5.975 | 87.425 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.005664 |
| -0.029099 | ... | ... | 92.400 | -5.975 | 86.425 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.005655 |
| -0.028764 | ... | ... | 91.400 | -5.975 | 85.425 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.005647 |
| -0.028429 | ... | ... | 90.400 | -5.975 | 84.425 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.005638 |
| -0.028095 | ... | ... | 89.400 | -5.975 | 83.425 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.005629 |
| -0.02776 | ... | ... | 88.400 | -5.975 | 82.425 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.00562 |
| -0.027425 | ... | ... | 87.400 | -5.975 | 81.425 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.00561 |
| -0.02709 | ... | ... | 86.400 | -5.975 | 80.425 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
| -0.026755 | ... | ... | 85.400 | -5.975 | 79.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005591 |
| -0.02642 | ... | ... | 84.400 | -5.975 | 78.425 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.00558 |
| -0.026085 | ... | ... | 83.400 | -5.975 | 77.425 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| -0.025749 | ... | ... | 82.400 | -5.975 | 76.425 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.00556 |
| -0.025414 | ... | ... | 81.400 | -5.975 | 75.425 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.00555 |
| -0.025079 | ... | ... | 80.400 | -5.975 | 74.425 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.005539 |
| -0.024743 | ... | ... | 79.400 | -5.975 | 73.425 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.005529 |
| -0.024407 | ... | ... | 78.400 | -5.975 | 72.425 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.005518 |
| -0.024072 | ... | ... | 77.400 | -5.975 | 71.425 | 208000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.005507 |
| -0.023736 | ... | ... | 76.400 | -5.975 | 70.425 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.005497 |
| -0.023401 | ... | ... | 75.400 | -5.975 | 69.425 | 210000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.005485 |
| -0.023065 | ... | ... | 74.400 | -5.975 | 68.425 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.005474 |
| -0.022729 | ... | ... | 73.400 | -5.975 | 67.425 | 212000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.005462 |
| -0.022393 | ... | ... | 72.400 | -5.975 | 66.425 | 213000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.005451 |
| -0.022057 | ... | ... | 71.400 | -5.975 | 65.425 | 214000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.005439 |
| -0.021721 | ... | ... | 70.400 | -5.975 | 64.425 | 215000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.005427 |
| -0.021385 | ... | ... | 69.400 | -5.975 | 63.425 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.005415 |
| -0.021049 | ... | ... | 68.400 | -5.975 | 62.425 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.005403 |
| -0.020713 | ... | ... | 67.400 | -5.975 | 61.425 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.00539 |
| -0.020377 | ... | ... | 66.400 | -5.975 | 60.425 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| -0.020041 | ... | ... | 65.400 | -5.975 | 59.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005365 |
| -0.019705 | ... | ... | 64.400 | -5.975 | 58.425 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.005351 |
| -0.019368 | ... | ... | 63.400 | -5.975 | 57.425 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.005337 |
| -0.019032 | ... | ... | 62.400 | -5.975 | 56.425 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.005323 |
| -0.018696 | ... | ... | 61.400 | -5.975 | 55.425 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.005309 |
| -0.018359 | ... | ... | 60.400 | -5.975 | 54.425 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| -0.018023 | ... | ... | 59.400 | -5.975 | 53.425 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.005281 |
| -0.017686 | ... | ... | 58.400 | -5.975 | 52.425 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| -0.017349 | ... | ... | 57.400 | -5.975 | 51.425 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.005253 |
| -0.017013 | ... | ... | 56.400 | -5.975 | 50.425 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.005238 |
| -0.016676 | ... | ... | 55.400 | -5.975 | 49.425 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005222 |
| -0.016339 | ... | ... | 54.400 | -5.975 | 48.425 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.005205 |
| -0.016003 | ... | ... | 53.400 | -5.975 | 47.425 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| -0.015666 | ... | ... | 52.400 | -5.975 | 46.425 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.005172 |
| -0.015329 | ... | ... | 51.400 | -5.975 | 45.425 | 234000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.005155 |
| -0.014992 | ... | ... | 50.400 | -5.975 | 44.425 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.005138 |
| -0.014655 | ... | ... | 49.400 | -5.975 | 43.425 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.005121 |
| -0.014318 | ... | ... | 48.400 | -5.975 | 42.425 | 237000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008846 |
| -0.013981 | ... | ... | 47.400 | -5.975 | 41.425 | 238000 | 0.025 | 0.012 | 0.013 | 0.075 | 0.075 | -0.008812 |
| -0.013644 | ... | ... | 46.400 | -5.975 | 40.425 | 239000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008778 |
| -0.013307 | ... | ... | 45.400 | -5.975 | 39.425 | 240000 | 0.025 | 0.012 | 0.013 | 0.100 | 0.075 | -0.008742 |
| -0.012969 | ... | ... | 44.400 | -5.975 | 38.425 | 241000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008704 |
| -0.018486 | ... | ... | 43.400 | -5.950 | 37.450 | 242000 | 0.050 | 0.025 | 0.025 | 0.075 | 0.075 | -0.015352 |
| -0.018143 | ... | ... | 42.400 | -5.950 | 36.450 | 243000 | 0.050 | 0.025 | 0.025 | 0.125 | 0.100 | -0.015276 |
| -0.017799 | ... | ... | 41.400 | -5.950 | 35.450 | 244000 | 0.075 | 0.050 | 0.025 | 0.125 | 0.075 | -0.021115 |
| -0.022868 | ... | ... | 40.400 | -5.925 | 34.475 | 245000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.020998 |
| -0.022508 | ... | ... | 39.400 | -5.925 | 33.475 | 246000 | 0.075 | 0.050 | 0.025 | 0.150 | 0.050 | -0.020877 |
| -0.022147 | ... | ... | 38.400 | -5.925 | 32.475 | 247000 | 0.075 | 0.050 | 0.025 | 0.150 | 0.150 | -0.020753 |
| -0.021785 | ... | ... | 37.400 | -5.925 | 31.475 | 248000 | 0.100 | 0.075 | 0.025 | 0.100 | 0.100 | -0.025952 |
| -0.026439 | ... | ... | 36.400 | -5.900 | 30.500 | 249000 | 0.100 | 0.075 | 0.025 | 0.125 | 0.125 | -0.02578 |
| -0.030787 | ... | ... | 35.425 | -5.900 | 29.525 | 250000 | 0.125 | 0.075 | 0.050 | 0.150 | 0.150 | -0.030535 |
| -0.034868 | ... | ... | 34.425 | -5.875 | 28.550 | 251000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.034956 |
| -0.034415 | ... | ... | 33.425 | -5.875 | 27.550 | 252000 | 0.150 | 0.100 | 0.050 | 0.150 | 0.150 | -0.034681 |
| -0.038217 | ... | ... | 32.425 | -5.850 | 26.575 | 253000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.03876 |
| -0.037717 | ... | ... | 31.425 | -5.850 | 25.575 | 254000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.03842 |
| -0.041248 | ... | ... | 30.425 | -5.825 | 24.600 | 255000 | 0.200 | 0.125 | 0.075 | 0.175 | 0.100 | -0.042178 |
| -0.040693 | ... | ... | 29.450 | -5.850 | 23.600 | 256000 | 0.225 | 0.150 | 0.075 | 0.200 | 0.200 | -0.045687 |
| -0.043954 | ... | ... | 28.450 | -5.825 | 22.625 | 257000 | 0.225 | 0.150 | 0.075 | 0.225 | 0.225 | -0.045211 |
| -0.047001 | ... | ... | 27.475 | -5.825 | 21.650 | 258000 | 0.250 | 0.150 | 0.100 | 0.225 | 0.225 | -0.048418 |
| -0.046318 | ... | ... | 26.475 | -5.825 | 20.650 | 259000 | 0.250 | 0.150 | 0.100 | 0.250 | 0.225 | -0.047849 |
| -0.049091 | ... | ... | 25.475 | -5.800 | 19.675 | 260000 | 0.275 | 0.175 | 0.100 | 0.250 | 0.125 | -0.050748 |
| -0.051652 | 19 | 19 | 24.475 | -5.775 | 18.700 | 261000 | 0.300 | 0.200 | 0.100 | 0.275 | 0.250 | -0.053416 |
| -0.054 | ... | ... | 23.475 | -5.750 | 17.725 | 262000 | 0.300 | 0.200 | 0.100 | 0.275 | 0.275 | -0.05265 |
| -0.05306 | ... | ... | 22.475 | -5.750 | 16.725 | 263000 | 0.325 | 0.225 | 0.100 | 0.300 | 0.250 | -0.054989 |
| -0.055096 | 16.500 | 16.500 | 21.475 | -5.725 | 15.750 | 264000 | 0.350 | 0.250 | 0.100 | 0.350 | 0.250 | -0.057088 |
| -0.059724 | 16 | 14.825 | 20.500 | -5.700 | 14.800 | 265000 | 0.375 | 0.275 | 0.100 | 0.475 | 0.125 | -0.05894 |
| -0.061167 | ... | ... | 19.500 | -5.675 | 13.825 | 266000 | 0.425 | 0.300 | 0.125 | ... | ... | -0.063231 |
| -0.067395 | ... | ... | 18.500 | -5.600 | 12.900 | 267000 | 0.475 | 0.350 | 0.125 | 0.500 | 0.375 | -0.066968 |
| -0.070439 | 14 | 14 | 17.525 | -5.575 | 11.950 | 268000 | 0.550 | 0.425 | 0.125 | 0.550 | 0.450 | -0.072484 |
| -0.077265 | ... | ... | 16.525 | -5.475 | 11.050 | 269000 | 0.625 | 0.475 | 0.150 | ... | ... | -0.077127 |
| -0.082911 | 13.750 | 10.250 | 15.550 | -5.400 | 10.150 | 270000 | 0.750 | 0.600 | 0.150 | 0.825 | 0.300 | -0.084848 |
| -0.089204 | ... | ... | 14.550 | -5.275 | 9.275 | 271000 | 0.875 | 0.700 | 0.175 | 0.725 | 0.650 | -0.091058 |
| -0.09266 | ... | ... | ... | ... | 8.850 | 271500 | 0.950 | ... | ... | ... | ... | -0.094467 |
| -0.095682 | 8.750 | 8.750 | 13.575 | -5.150 | 8.425 | 272000 | 1.025 | 0.825 | 0.200 | 1.050 | 0.800 | -0.097438 |
| -0.09982 | ... | ... | 13.100 | -5.075 | 8.025 | 272500 | 1.100 | 0.900 | 0.200 | ... | ... | -0.099979 |
| -0.103386 | ... | ... | 12.600 | -4.975 | 7.625 | 273000 | 1.200 | 0.975 | 0.225 | 1.300 | 0.450 | -0.103562 |
| -0.106392 | ... | ... | 12.125 | -4.900 | 7.225 | 273500 | 1.300 | 1.050 | 0.250 | 0.875 | 0.875 | -0.10658 |
| -0.108846 | ... | ... | 11.650 | -4.825 | 6.825 | 274000 | 1.400 | 1.150 | 0.250 | 1.500 | 0.525 | -0.109039 |
| -0.112022 | ... | ... | 11.175 | -4.725 | 6.450 | 274500 | 1.525 | 1.250 | 0.275 | ... | ... | -0.112216 |
| -0.114532 | 6.350 | 6.350 | 10.700 | -4.625 | 6.075 | 275000 | 1.650 | 1.350 | 0.300 | 1.650 | 0.450 | -0.114721 |
| -0.11638 | ... | ... | 10.225 | -4.525 | 5.700 | 275500 | 1.775 | 1.425 | 0.350 | ... | ... | -0.11656 |
| -0.11868 | ... | ... | 9.775 | -4.425 | 5.350 | 276000 | 1.925 | 1.550 | 0.375 | 1.500 | 1.100 | -0.118847 |
| -0.120223 | ... | ... | 9.300 | -4.300 | 5 | 276500 | 2.075 | 1.650 | 0.425 | ... | ... | -0.120373 |
| -0.122046 | 4.950 | 4.950 | 8.875 | -4.200 | 4.675 | 277000 | 2.250 | 1.775 | 0.475 | 2 | 0.900 | -0.122176 |
| -0.123038 | ... | ... | 8.425 | -4.075 | 4.350 | 277500 | 2.425 | 1.900 | 0.525 | ... | ... | -0.123144 |
| -0.123191 | ... | ... | 8 | -3.975 | 4.025 | 278000 | 2.600 | 2 | 0.600 | 1.400 | 1.400 | -0.123271 |
| -0.123459 | ... | ... | 7.575 | -3.850 | 3.725 | 278500 | 2.800 | 2.125 | 0.675 | ... | ... | -0.123512 |
| -0.123781 | 4.025 | 3.300 | 7.150 | -3.700 | 3.450 | 279000 | 3.025 | 2.250 | 0.775 | 3 | 3 | -0.123805 |
| -0.123167 | ... | ... | 6.750 | -3.575 | 3.175 | 279500 | 3.250 | 2.375 | 0.875 | ... | ... | -0.123162 |
| -0.122563 | 3.950 | 2.800 | 6.350 | -3.425 | 2.925 | 280000 | 3.500 | 2.525 | 0.975 | 3.775 | 1.500 | -0.12253 |
| -0.120998 | 2.800 | 2.800 | 5.975 | -3.300 | 2.675 | 280500 | 3.750 | 2.675 | 1.075 | ... | ... | -0.120936 |
| -0.119442 | 3.400 | 2.400 | 5.600 | -3.150 | 2.450 | 281000 | 4.025 | 2.800 | 1.225 | 4 | 3.175 | -0.119354 |
| -0.116915 | 3 | 3 | 5.250 | -3.025 | 2.225 | 281500 | 4.300 | 2.950 | 1.350 | ... | ... | -0.116803 |
| -0.114443 | 2.600 | 2.100 | 4.900 | -2.875 | 2.025 | 282000 | 4.600 | 3.100 | 1.500 | 4.850 | 3 | -0.114309 |
| -0.111003 | ... | ... | 4.575 | -2.750 | 1.825 | 282500 | 4.900 | 3.225 | 1.675 | ... | ... | -0.110851 |
| -0.107714 | 4 | 2.500 | 4.250 | -2.600 | 1.650 | 283000 | 5.225 | 3.375 | 1.850 | 5.250 | 3.800 | -0.107549 |
| -0.103478 | ... | ... | 3.925 | -2.450 | 1.475 | 283500 | 5.550 | 3.525 | 2.025 | ... | ... | -0.103306 |
| -0.099542 | 2.075 | 1.300 | 3.625 | -2.300 | 1.325 | 284000 | 5.900 | 3.675 | 2.225 | 6.350 | 3.925 | -0.099368 |
| -0.094706 | 1.550 | 1.550 | 3.350 | -2.175 | 1.175 | 284500 | 6.250 | 3.800 | 2.450 | ... | ... | -0.094538 |
| -0.090377 | 1.750 | 1 | 3.075 | -2.025 | 1.050 | 285000 | 6.625 | 3.950 | 2.675 | 6.075 | 4 | -0.090223 |
| -0.085221 | ... | ... | 2.825 | -1.900 | 0.925 | 285500 | 7 | 4.075 | 2.925 | ... | ... | -0.085089 |
| -0.080856 | 1.500 | 0.650 | 2.575 | -1.750 | 0.825 | 286000 | 7.400 | 4.225 | 3.175 | 7.450 | 5.300 | -0.080754 |
| -0.077549 | ... | ... | 2.350 | -1.600 | 0.750 | 286500 | 7.800 | 4.350 | 3.450 | ... | ... | -0.075712 |
| -0.073716 | 1.500 | 0.675 | 2.125 | -1.450 | 0.675 | 287000 | 8.225 | 4.500 | 3.725 | 6.600 | 6.600 | -0.071815 |
| -0.069335 | 0.925 | 0.600 | 1.925 | -1.325 | 0.600 | 287500 | 8.675 | 4.650 | 4.025 | ... | ... | -0.069368 |
| -0.066493 | 1 | 0.500 | 1.725 | -1.175 | 0.550 | 288000 | 9.125 | 4.800 | 4.325 | ... | ... | -0.066582 |
| -0.063295 | 0.725 | 0.725 | 1.550 | -1.050 | 0.500 | 288500 | 9.575 | 4.925 | 4.650 | ... | ... | -0.06345 |
| -0.062047 | 0.675 | 0.525 | 1.400 | -0.925 | 0.475 | 289000 | 10.025 | 5.025 | 5 | ... | ... | -0.059963 |
| -0.058231 | 0.575 | 0.575 | 1.250 | -0.825 | 0.425 | 289500 | 10.500 | 5.150 | 5.350 | ... | ... | -0.05853 |
| -0.056569 | 0.575 | 0.375 | 1.125 | -0.725 | 0.400 | 290000 | 10.950 | 5.250 | 5.700 | 9.150 | 8.925 | -0.054428 |
| -0.054742 | ... | ... | 1 | -0.625 | 0.375 | 290500 | 11.425 | 5.350 | 6.075 | ... | ... | -0.05259 |
| -0.050007 | 0.525 | 0.325 | 0.875 | -0.550 | 0.325 | 291000 | 11.900 | 5.425 | 6.475 | ... | ... | -0.05059 |
| -0.047744 | ... | ... | 0.775 | -0.475 | 0.300 | 291500 | 12.350 | 5.475 | 6.875 | ... | ... | -0.045558 |
| -0.045306 | 0.350 | 0.350 | 0.675 | -0.400 | 0.275 | 292000 | 12.825 | 5.550 | 7.275 | ... | ... | -0.043121 |
| -0.042688 | ... | ... | 0.600 | -0.350 | 0.250 | 292500 | 13.325 | 5.650 | 7.675 | ... | ... | -0.043622 |
| -0.043112 | 0.250 | 0.250 | 0.525 | -0.275 | 0.250 | 293000 | 13.800 | 5.675 | 8.125 | ... | ... | -0.040963 |
| -0.040256 | ... | ... | 0.450 | -0.225 | 0.225 | 293500 | 14.275 | 5.725 | 8.550 | ... | ... | -0.038125 |
| -0.040618 | 0.200 | 0.175 | 0.400 | -0.175 | 0.225 | 294000 | 14.775 | 5.775 | 9 | ... | ... | -0.038525 |
| -0.03752 | 0.225 | 0.225 | 0.350 | -0.150 | 0.200 | 294500 | 15.275 | 5.825 | 9.450 | ... | ... | -0.038918 |
| -0.037828 | ... | ... | 0.300 | -0.100 | 0.200 | 295000 | 15.750 | 5.850 | 9.900 | ... | ... | -0.035811 |
| -0.038127 | ... | ... | 0.275 | -0.075 | 0.200 | 295500 | 16.250 | 5.900 | 10.350 | ... | ... | -0.036159 |
| -0.034736 | 0.200 | 0.200 | 0.250 | -0.075 | 0.175 | 296000 | 16.725 | 5.900 | 10.825 | ... | ... | -0.032818 |
| -0.034987 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 296500 | 17.225 | 5.925 | 11.300 | ... | ... | -0.033126 |
| -0.03133 | ... | ... | 0.200 | -0.050 | 0.150 | 297000 | 17.725 | 5.950 | 11.775 | ... | ... | -0.033429 |
| -0.031538 | 0.200 | 0.200 | 0.175 | -0.025 | 0.150 | 297500 | 18.200 | 5.950 | 12.250 | ... | ... | -0.02981 |
| -0.027588 | ... | ... | 0.150 | -0.025 | 0.125 | 298000 | 18.700 | 5.975 | 12.725 | ... | ... | -0.030079 |
| -0.027755 | ... | ... | 0.125 | 0 | 0.125 | 298500 | 19.175 | 5.950 | 13.225 | ... | ... | -0.026194 |
| -0.027919 | ... | ... | 0.125 | 0 | 0.125 | 299000 | 19.675 | 5.975 | 13.700 | ... | ... | -0.026434 |
| -0.023604 | ... | ... | 0.125 | -0.025 | 0.100 | 299500 | 20.175 | 5.975 | 14.200 | ... | ... | -0.02667 |
| -0.023731 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 20.650 | 5.950 | 14.700 | ... | ... | -0.022465 |
| -0.023855 | ... | ... | 0.100 | 0 | 0.100 | 300500 | 21.150 | 5.975 | 15.175 | ... | ... | -0.022677 |
| -0.023977 | ... | ... | 0.100 | 0 | 0.100 | 301000 | 21.650 | 5.975 | 15.675 | ... | ... | -0.022887 |
| -0.019205 | ... | ... | 0.100 | -0.025 | 0.075 | 301500 | 22.150 | 5.975 | 16.175 | ... | ... | -0.023096 |
| -0.019295 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 22.650 | 5.975 | 16.675 | ... | ... | -0.023304 |
| -0.019383 | ... | ... | 0.075 | 0 | 0.075 | 302500 | 23.125 | 5.950 | 17.175 | ... | ... | -0.018698 |
| -0.019469 | ... | ... | 0.075 | 0 | 0.075 | 303000 | 23.625 | 5.975 | 17.650 | ... | ... | -0.018887 |
| -0.019634 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 24.625 | 5.975 | 18.650 | ... | ... | -0.019263 |
| -0.019794 | ... | ... | 0.075 | 0 | 0.075 | 305000 | 25.625 | 5.975 | 19.650 | ... | ... | -0.019637 |
| -0.019949 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 26.625 | 5.975 | 20.650 | ... | ... | -0.020008 |
| -0.020098 | ... | ... | 0.075 | 0 | 0.075 | 307000 | 27.625 | 5.975 | 21.650 | ... | ... | -0.020379 |
| -0.020241 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 28.625 | 5.975 | 22.650 | ... | ... | -0.020747 |
| -0.020381 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 29.625 | 5.975 | 23.650 | ... | ... | -0.021113 |
| -0.020516 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 30.625 | 5.975 | 24.650 | ... | ... | -0.021477 |
| -0.014879 | ... | ... | 0.050 | 0 | 0.050 | 311000 | 31.600 | 5.975 | 25.625 | ... | ... | -0.016475 |
| -0.014966 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 32.600 | 5.975 | 26.625 | ... | ... | -0.01682 |
| -0.01505 | ... | ... | 0.050 | 0 | 0.050 | 313000 | 33.600 | 5.975 | 27.625 | ... | ... | -0.017164 |
| -0.015132 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 314000 | 34.600 | 5.975 | 28.625 | ... | ... | -0.017509 |
| -0.015212 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 315000 | 35.600 | 6 | 29.600 | ... | ... | -0.017853 |
| -0.008633 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 36.575 | 5.975 | 30.600 | ... | ... | -0.012346 |
| -0.008672 | ... | ... | 0.025 | 0 | 0.025 | 317000 | 37.575 | 5.975 | 31.600 | ... | ... | -0.012683 |
| -0.00871 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 38.575 | 5.975 | 32.600 | ... | ... | -0.013021 |
| -0.008747 | ... | ... | 0.025 | 0 | 0.025 | 319000 | 39.575 | 5.975 | 33.600 | ... | ... | -0.013358 |
| -0.008784 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 40.575 | 5.975 | 34.600 | ... | ... | -0.013696 |
| -0.008818 | ... | ... | 0.025 | 0 | 0.025 | 321000 | 41.575 | 5.975 | 35.600 | ... | ... | -0.014033 |
| -0.008853 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 42.575 | 5.975 | 36.600 | ... | ... | -0.01437 |
| -0.008887 | ... | ... | 0.025 | 0 | 0.025 | 323000 | 43.575 | 5.975 | 37.600 | ... | ... | -0.014708 |
| -0.00892 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 44.575 | 5.975 | 38.600 | ... | ... | -0.015045 |
| -0.008952 | ... | ... | 0.025 | 0 | 0.025 | 325000 | 45.575 | 5.975 | 39.600 | ... | ... | -0.015382 |
| -0.008985 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 46.575 | 5.975 | 40.600 | ... | ... | -0.01572 |
| -0.009016 | ... | ... | 0.013 | 0.012 | 0.025 | 327000 | 47.575 | 5.975 | 41.600 | ... | ... | -0.016057 |
| -0.005208 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 48.575 | 5.975 | 42.600 | ... | ... | -0.016394 |
| -0.005224 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 49.575 | 5.975 | 43.600 | ... | ... | -0.016731 |
| -0.00524 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 50.575 | 5.975 | 44.600 | ... | ... | -0.017069 |
| -0.005256 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 51.575 | 5.975 | 45.600 | ... | ... | -0.017406 |
| -0.00527 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 52.575 | 5.975 | 46.600 | ... | ... | -0.017743 |
| -0.005284 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 53.575 | 5.975 | 47.600 | ... | ... | -0.01808 |
| -0.005298 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 54.575 | 5.975 | 48.600 | ... | ... | -0.018416 |
| -0.005312 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 55.575 | 5.975 | 49.600 | ... | ... | -0.018753 |
| -0.005326 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 56.575 | 5.975 | 50.600 | ... | ... | -0.01909 |
| -0.00534 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 57.575 | 5.975 | 51.600 | ... | ... | -0.019427 |
| -0.005354 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 58.575 | 5.975 | 52.600 | ... | ... | -0.019764 |
| -0.005368 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 59.575 | 5.975 | 53.600 | ... | ... | -0.020101 |
| -0.005381 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 60.575 | 5.975 | 54.600 | ... | ... | -0.020438 |
| -0.005394 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 61.575 | 5.975 | 55.600 | ... | ... | -0.020775 |
| -0.005406 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 62.575 | 5.975 | 56.600 | ... | ... | -0.021111 |
| -0.005418 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 63.575 | 5.975 | 57.600 | ... | ... | -0.021448 |
| -0.00543 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 64.575 | 5.975 | 58.600 | ... | ... | -0.021785 |
| -0.005441 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 65.575 | 5.975 | 59.600 | ... | ... | -0.022122 |
| -0.005453 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 66.575 | 5.975 | 60.600 | ... | ... | -0.022458 |
| -0.005465 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 67.575 | 5.975 | 61.600 | ... | ... | -0.022795 |
| -0.005477 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 68.575 | 5.975 | 62.600 | ... | ... | -0.023132 |
| -0.005489 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 69.575 | 5.975 | 63.600 | ... | ... | -0.023468 |
| -0.0055 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 70.575 | 5.975 | 64.600 | ... | ... | -0.023805 |
| -0.005512 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 71.575 | 5.975 | 65.600 | ... | ... | -0.024141 |
| -0.005523 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 72.575 | 5.975 | 66.600 | ... | ... | -0.024478 |
| -0.005534 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 73.575 | 5.975 | 67.600 | ... | ... | -0.024814 |
| -0.005544 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 74.575 | 5.975 | 68.600 | ... | ... | -0.025151 |
| -0.005554 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 75.575 | 5.975 | 69.600 | ... | ... | -0.025487 |
| -0.005564 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 76.575 | 5.975 | 70.600 | ... | ... | -0.025824 |
| -0.005574 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 77.575 | 5.975 | 71.600 | ... | ... | -0.02616 |
| -0.005584 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 78.575 | 5.975 | 72.600 | ... | ... | -0.026497 |
| -0.005594 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 79.575 | 5.975 | 73.600 | ... | ... | -0.026833 |
| -0.005603 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 80.575 | 5.975 | 74.600 | ... | ... | -0.027169 |
| -0.005613 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 81.575 | 5.975 | 75.600 | ... | ... | -0.027506 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 82.575 | 5.975 | 76.600 | ... | ... | -0.027842 |
| -0.005642 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 84.575 | 5.975 | 78.600 | ... | ... | -0.028514 |
| -0.005662 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 86.575 | 5.975 | 80.600 | ... | ... | -0.029187 |
| -0.005679 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 88.575 | 5.975 | 82.600 | ... | ... | -0.029859 |
| -0.005696 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 90.575 | 5.975 | 84.600 | ... | ... | -0.030531 |
| -0.005714 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 92.575 | 5.975 | 86.600 | ... | ... | -0.031203 |
| -0.00573 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 94.575 | 5.975 | 88.600 | ... | ... | -0.031875 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 96.575 | 5.975 | 90.600 | ... | ... | -0.032547 |
| -0.005763 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 98.575 | 5.975 | 92.600 | ... | ... | -0.033219 |
| -0.005779 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 100.575 | 5.975 | 94.600 | ... | ... | -0.033891 |
| -0.005795 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 102.575 | 5.975 | 96.600 | ... | ... | -0.034563 |
| -0.005809 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 104.575 | 5.975 | 98.600 | ... | ... | -0.035235 |
| -0.005824 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 106.575 | 5.975 | 100.600 | ... | ... | -0.035906 |
| -0.005839 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 108.575 | 5.975 | 102.600 | ... | ... | -0.036577 |
| -0.005853 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 110.575 | 5.975 | 104.600 | ... | ... | -0.037249 |
| -0.005868 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 112.575 | 5.975 | 106.600 | ... | ... | -0.03792 |
| -0.005882 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 114.575 | 5.975 | 108.600 | ... | ... | -0.038591 |
| -0.005896 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 116.575 | 5.975 | 110.600 | ... | ... | -0.039262 |
| -0.00591 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 118.575 | 5.975 | 112.600 | ... | ... | -0.039933 |
| -0.005924 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 120.575 | 5.975 | 114.600 | ... | ... | -0.040603 |
| -0.005936 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 122.575 | 5.975 | 116.600 | ... | ... | -0.041274 |
| -0.005948 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 124.575 | 5.975 | 118.600 | ... | ... | -0.041944 |
| -0.00596 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 126.575 | 5.975 | 120.600 | ... | ... | -0.042615 |
| -0.005972 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 128.575 | 5.975 | 122.600 | ... | ... | -0.043285 |
| -0.005984 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 130.575 | 5.975 | 124.600 | ... | ... | -0.043955 |
| -0.005996 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 132.575 | 5.975 | 126.600 | ... | ... | -0.044625 |
| -0.006008 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 134.575 | 5.975 | 128.600 | ... | ... | -0.045294 |
| -0.00602 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 136.575 | 5.975 | 130.600 | ... | ... | -0.045964 |
| -0.006032 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 138.575 | 5.975 | 132.600 | ... | ... | -0.046633 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 140.575 | 5.975 | 134.600 | ... | ... | -0.047303 |
| -0.006056 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 142.575 | 5.975 | 136.600 | ... | ... | -0.047972 |
| -0.006067 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 144.575 | 5.975 | 138.600 | ... | ... | -0.04864 |
| -0.006077 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 146.575 | 5.975 | 140.600 | ... | ... | -0.049309 |
| -0.006088 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 148.575 | 5.975 | 142.600 | ... | ... | -0.049977 |
| -0.006098 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 150.575 | 5.975 | 144.600 | ... | ... | -0.050646 |
| -0.006108 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 152.575 | 5.975 | 146.600 | ... | ... | -0.051314 |
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.