Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034676 | ... | ... | 158.500 | -2.250 | 156.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
| -0.03427 | ... | ... | 156.500 | -2.250 | 154.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001581 |
| -0.033862 | ... | ... | 154.500 | -2.250 | 152.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
| -0.033451 | ... | ... | 152.500 | -2.250 | 150.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| -0.033039 | ... | ... | 150.500 | -2.250 | 148.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001574 |
| -0.032624 | ... | ... | 148.500 | -2.250 | 146.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
| -0.032207 | ... | ... | 146.500 | -2.250 | 144.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| -0.031788 | ... | ... | 144.500 | -2.250 | 142.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
| -0.031368 | ... | ... | 142.500 | -2.250 | 140.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
| -0.030946 | ... | ... | 140.500 | -2.250 | 138.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
| -0.030522 | ... | ... | 138.500 | -2.250 | 136.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| -0.030097 | ... | ... | 136.500 | -2.250 | 134.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| -0.02967 | ... | ... | 134.500 | -2.250 | 132.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001552 |
| -0.029242 | ... | ... | 132.500 | -2.250 | 130.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
| -0.028812 | ... | ... | 130.500 | -2.250 | 128.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001547 |
| -0.028381 | ... | ... | 128.500 | -2.250 | 126.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| -0.027949 | ... | ... | 126.500 | -2.250 | 124.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001541 |
| -0.027516 | ... | ... | 124.500 | -2.250 | 122.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| -0.027081 | ... | ... | 122.500 | -2.250 | 120.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| -0.026646 | ... | ... | 120.500 | -2.250 | 118.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
| -0.026209 | ... | ... | 118.500 | -2.250 | 116.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| -0.025772 | ... | ... | 116.500 | -2.250 | 114.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| -0.025333 | ... | ... | 114.500 | -2.250 | 112.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| -0.024894 | ... | ... | 112.500 | -2.250 | 110.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001517 |
| -0.024454 | ... | ... | 110.500 | -2.250 | 108.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| -0.024013 | ... | ... | 108.500 | -2.250 | 106.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| -0.023571 | ... | ... | 106.500 | -2.250 | 104.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001506 |
| -0.023128 | ... | ... | 104.500 | -2.250 | 102.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001502 |
| -0.022685 | ... | ... | 102.500 | -2.250 | 100.250 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
| -0.022241 | ... | ... | 100.500 | -2.250 | 98.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| -0.021796 | ... | ... | 98.500 | -2.250 | 96.250 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| -0.021351 | ... | ... | 96.500 | -2.250 | 94.250 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
| -0.020905 | ... | ... | 94.500 | -2.250 | 92.250 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| -0.020459 | ... | ... | 92.500 | -2.250 | 90.250 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
| -0.020012 | ... | ... | 90.500 | -2.250 | 88.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| -0.019788 | ... | ... | 89.500 | -2.250 | 87.250 | 181000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00147 |
| -0.019564 | ... | ... | 88.500 | -2.250 | 86.250 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.002566 |
| -0.01934 | ... | ... | 87.500 | -2.250 | 85.250 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.002561 |
| -0.019116 | ... | ... | 86.500 | -2.250 | 84.250 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.002557 |
| -0.018892 | ... | ... | 85.500 | -2.250 | 83.250 | 185000 | 0.025 | 0 | 0.025 | ... | ... | -0.002552 |
| -0.018668 | ... | ... | 84.500 | -2.250 | 82.250 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002547 |
| -0.018443 | ... | ... | 83.500 | -2.250 | 81.250 | 187000 | 0.025 | 0 | 0.025 | ... | ... | -0.002543 |
| -0.018219 | ... | ... | 82.500 | -2.250 | 80.250 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.002538 |
| -0.017994 | ... | ... | 81.500 | -2.250 | 79.250 | 189000 | 0.025 | 0 | 0.025 | ... | ... | -0.002533 |
| -0.017769 | ... | ... | 80.500 | -2.250 | 78.250 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.004526 |
| -0.017544 | ... | ... | 79.500 | -2.250 | 77.250 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.004517 |
| -0.017319 | ... | ... | 78.500 | -2.250 | 76.250 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.004507 |
| -0.017094 | ... | ... | 77.500 | -2.250 | 75.250 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.004497 |
| -0.016869 | ... | ... | 76.500 | -2.250 | 74.250 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.004488 |
| -0.016644 | ... | ... | 75.500 | -2.250 | 73.250 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.004478 |
| -0.016419 | ... | ... | 74.500 | -2.250 | 72.250 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.004468 |
| -0.016193 | ... | ... | 73.500 | -2.250 | 71.250 | 197000 | 0.050 | 0 | 0.050 | ... | ... | -0.004457 |
| -0.015968 | ... | ... | 72.500 | -2.250 | 70.250 | 198000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004447 |
| -0.015742 | ... | ... | 71.500 | -2.250 | 69.250 | 199000 | 0.075 | 0 | 0.075 | ... | ... | -0.006201 |
| -0.015516 | ... | ... | 70.500 | -2.250 | 68.250 | 200000 | 0.075 | 0 | 0.075 | ... | ... | -0.006185 |
| -0.01529 | ... | ... | 69.500 | -2.250 | 67.250 | 201000 | 0.075 | 0 | 0.075 | ... | ... | -0.006169 |
| -0.015065 | ... | ... | 68.500 | -2.250 | 66.250 | 202000 | 0.075 | 0 | 0.075 | ... | ... | -0.006153 |
| -0.014839 | ... | ... | 67.500 | -2.250 | 65.250 | 203000 | 0.075 | 0 | 0.075 | ... | ... | -0.006137 |
| -0.014613 | ... | ... | 66.500 | -2.250 | 64.250 | 204000 | 0.075 | 0 | 0.075 | ... | ... | -0.00612 |
| -0.014387 | ... | ... | 65.500 | -2.250 | 63.250 | 205000 | 0.075 | 0 | 0.075 | ... | ... | -0.006103 |
| -0.01416 | ... | ... | 64.500 | -2.250 | 62.250 | 206000 | 0.100 | 0 | 0.100 | ... | ... | -0.007695 |
| -0.013934 | ... | ... | 63.500 | -2.250 | 61.250 | 207000 | 0.100 | 0 | 0.100 | ... | ... | -0.007672 |
| -0.013708 | ... | ... | 62.500 | -2.250 | 60.250 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.007648 |
| -0.013481 | ... | ... | 61.500 | -2.250 | 59.250 | 209000 | 0.100 | 0 | 0.100 | ... | ... | -0.007624 |
| -0.013255 | ... | ... | 60.500 | -2.250 | 58.250 | 210000 | 0.100 | 0 | 0.100 | ... | ... | -0.0076 |
| -0.013029 | ... | ... | 59.500 | -2.250 | 57.250 | 211000 | 0.100 | 0 | 0.100 | ... | ... | -0.007575 |
| -0.012802 | ... | ... | 58.500 | -2.250 | 56.250 | 212000 | 0.125 | 0 | 0.125 | ... | ... | -0.00904 |
| -0.01371 | ... | ... | 57.500 | -2.225 | 55.275 | 213000 | 0.125 | 0 | 0.125 | ... | ... | -0.009008 |
| -0.013483 | ... | ... | 56.500 | -2.225 | 54.275 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.008976 |
| -0.013256 | ... | ... | 55.525 | -2.250 | 53.275 | 215000 | 0.125 | 0 | 0.125 | ... | ... | -0.008943 |
| -0.013029 | ... | ... | 54.525 | -2.250 | 52.275 | 216000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.010308 |
| -0.012802 | ... | ... | 53.525 | -2.250 | 51.275 | 217000 | 0.150 | 0 | 0.150 | ... | ... | -0.010268 |
| -0.013685 | ... | ... | 52.525 | -2.225 | 50.300 | 218000 | 0.150 | 0 | 0.150 | ... | ... | -0.010227 |
| -0.013458 | ... | ... | 51.525 | -2.225 | 49.300 | 219000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.01151 |
| -0.01323 | ... | ... | 50.550 | -2.250 | 48.300 | 220000 | 0.175 | 0 | 0.175 | ... | ... | -0.011461 |
| -0.014087 | ... | ... | 49.550 | -2.225 | 47.325 | 221000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.012677 |
| -0.013858 | ... | ... | 48.550 | -2.225 | 46.325 | 222000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.012619 |
| -0.013629 | ... | ... | 47.575 | -2.250 | 45.325 | 223000 | 0.200 | 0 | 0.200 | ... | ... | -0.01256 |
| -0.014459 | ... | ... | 46.575 | -2.225 | 44.350 | 224000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.013706 |
| -0.015264 | ... | ... | 45.600 | -2.225 | 43.375 | 225000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.014802 |
| -0.015031 | ... | ... | 44.600 | -2.225 | 42.375 | 226000 | 0.250 | 0 | 0.250 | ... | ... | -0.014725 |
| -0.01581 | ... | ... | 43.625 | -2.225 | 41.400 | 227000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.015766 |
| -0.016565 | ... | ... | 42.650 | -2.225 | 40.425 | 228000 | 0.300 | 0.025 | 0.275 | 0.300 | 0.300 | -0.016763 |
| -0.017297 | ... | ... | 41.675 | -2.225 | 39.450 | 229000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.01772 |
| -0.017053 | ... | ... | 40.675 | -2.225 | 38.450 | 230000 | 0.325 | 0 | 0.325 | ... | ... | -0.017613 |
| -0.017756 | ... | ... | 39.700 | -2.225 | 37.475 | 231000 | 0.350 | 0 | 0.350 | ... | ... | -0.018519 |
| -0.019349 | ... | ... | 38.725 | -2.200 | 36.525 | 232000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.020355 |
| -0.019985 | ... | ... | 37.775 | -2.225 | 35.550 | 233000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.02116 |
| -0.020598 | ... | ... | 36.800 | -2.225 | 34.575 | 234000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.021929 |
| -0.022035 | ... | ... | 35.825 | -2.200 | 33.625 | 235000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.022663 |
| -0.022582 | ... | ... | 34.875 | -2.225 | 32.650 | 236000 | 0.525 | 0.025 | 0.500 | 0.525 | 0.525 | -0.024223 |
| -0.023909 | ... | ... | 33.900 | -2.200 | 31.700 | 237000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.025695 |
| -0.02517 | ... | ... | 32.950 | -2.200 | 30.750 | 238000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.026286 |
| -0.026366 | ... | ... | 32 | -2.200 | 29.800 | 239000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.027622 |
| -0.027498 | ... | ... | 31.050 | -2.200 | 28.850 | 240000 | 0.700 | 0.025 | 0.675 | ... | ... | -0.028878 |
| -0.028567 | ... | ... | 30.100 | -2.200 | 27.900 | 241000 | 0.775 | 0.050 | 0.725 | 0.750 | 0.750 | -0.030777 |
| -0.030254 | ... | ... | 29.175 | -2.200 | 26.975 | 242000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.031856 |
| -0.031833 | ... | ... | 28.250 | -2.200 | 26.050 | 243000 | 0.900 | 0.050 | 0.850 | 0.875 | 0.875 | -0.033529 |
| -0.033306 | ... | ... | 27.300 | -2.175 | 25.125 | 244000 | 0.975 | 0.050 | 0.925 | 0.875 | 0.875 | -0.03508 |
| -0.034675 | ... | ... | 26.375 | -2.175 | 24.200 | 245000 | 1.050 | 0.050 | 1 | 1.050 | 1 | -0.036513 |
| -0.036522 | ... | ... | 25.475 | -2.175 | 23.300 | 246000 | 1.150 | 0.075 | 1.075 | 1.200 | 1.200 | -0.038418 |
| -0.038223 | ... | ... | 24.550 | -2.150 | 22.400 | 247000 | 1.250 | 0.075 | 1.175 | ... | ... | -0.040162 |
| -0.03978 | ... | ... | 23.650 | -2.150 | 21.500 | 248000 | 1.350 | 0.100 | 1.250 | 1.350 | 1.350 | -0.041749 |
| -0.041707 | ... | ... | 22.775 | -2.150 | 20.625 | 249000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.043184 |
| -0.043449 | 20.025 | 20 | 21.875 | -2.125 | 19.750 | 250000 | 1.575 | 0.100 | 1.475 | 1.675 | 1.550 | -0.044958 |
| -0.045476 | ... | ... | 21 | -2.100 | 18.900 | 251000 | 1.725 | 0.125 | 1.600 | ... | ... | -0.047007 |
| -0.047284 | ... | ... | 20.125 | -2.075 | 18.050 | 252000 | 1.875 | 0.150 | 1.725 | ... | ... | -0.048824 |
| -0.048878 | ... | ... | 19.275 | -2.075 | 17.200 | 253000 | 2.025 | 0.175 | 1.850 | 2 | 2 | -0.050415 |
| -0.050661 | 17.200 | 16.650 | 18.425 | -2.050 | 16.375 | 254000 | 2.200 | 0.200 | 2 | 2.250 | 2.100 | -0.052187 |
| -0.052579 | ... | ... | 17.600 | -2.025 | 15.575 | 255000 | 2.375 | 0.200 | 2.175 | 2.600 | 2.600 | -0.053701 |
| -0.054216 | 16.775 | 16.775 | 16.775 | -2 | 14.775 | 256000 | 2.600 | 0.250 | 2.350 | 2.850 | 2.300 | -0.055692 |
| -0.055924 | ... | ... | 15.975 | -1.975 | 14 | 257000 | 2.800 | 0.275 | 2.525 | 3 | 3 | -0.057014 |
| -0.056831 | ... | ... | ... | ... | 13.625 | 257500 | 2.925 | ... | ... | ... | ... | -0.057908 |
| -0.057655 | ... | ... | 15.175 | -1.925 | 13.250 | 258000 | 3.050 | 0.300 | 2.750 | 3.050 | 3 | -0.058716 |
| -0.058394 | ... | ... | ... | ... | 12.875 | 258500 | 3.175 | ... | ... | ... | ... | -0.059438 |
| -0.059367 | ... | ... | 14.400 | -1.875 | 12.525 | 259000 | 3.300 | 0.350 | 2.950 | 3.300 | 3.200 | -0.060075 |
| -0.059934 | ... | ... | 14.025 | -1.875 | 12.150 | 259500 | 3.450 | 0.375 | 3.075 | ... | ... | -0.060937 |
| -0.06072 | 13.900 | 13.900 | 13.650 | -1.850 | 11.800 | 260000 | 3.575 | 0.375 | 3.200 | 3.875 | 3 | -0.061398 |
| -0.061411 | 12.825 | 12.825 | 13.275 | -1.825 | 11.450 | 260500 | 3.725 | 0.400 | 3.325 | ... | ... | -0.062072 |
| -0.062008 | ... | ... | 12.900 | -1.800 | 11.100 | 261000 | 3.875 | 0.425 | 3.450 | ... | ... | -0.062649 |
| -0.06251 | ... | ... | 12.550 | -1.800 | 10.750 | 261500 | 4.050 | 0.475 | 3.575 | ... | ... | -0.063415 |
| -0.063197 | 10.500 | 10.500 | 12.175 | -1.750 | 10.425 | 262000 | 4.200 | 0.475 | 3.725 | ... | ... | -0.063794 |
| -0.063779 | ... | ... | 11.825 | -1.725 | 10.100 | 262500 | 4.375 | 0.500 | 3.875 | ... | ... | -0.064353 |
| -0.064257 | 10 | 9.475 | 11.475 | -1.700 | 9.775 | 263000 | 4.550 | 0.525 | 4.025 | 4.450 | 4.250 | -0.064806 |
| -0.064632 | ... | ... | 11.125 | -1.675 | 9.450 | 263500 | 4.725 | 0.550 | 4.175 | ... | ... | -0.065155 |
| -0.065166 | ... | ... | 10.800 | -1.650 | 9.150 | 264000 | 4.925 | 0.600 | 4.325 | 5 | 4.700 | -0.065661 |
| -0.065329 | 10.675 | 10.675 | 10.450 | -1.625 | 8.825 | 264500 | 5.100 | 0.600 | 4.500 | ... | ... | -0.065797 |
| -0.065644 | ... | ... | 10.125 | -1.600 | 8.525 | 265000 | 5.300 | 0.650 | 4.650 | 5.500 | 4.650 | -0.066084 |
| -0.066102 | ... | ... | 9.800 | -1.550 | 8.250 | 265500 | 5.500 | 0.675 | 4.825 | ... | ... | -0.066259 |
| -0.066193 | 9.500 | 9.500 | 9.500 | -1.550 | 7.950 | 266000 | 5.700 | 0.700 | 5 | ... | ... | -0.066323 |
| -0.066423 | 8.600 | 8.575 | 9.175 | -1.500 | 7.675 | 266500 | 5.925 | 0.725 | 5.200 | ... | ... | -0.066524 |
| -0.066538 | 8 | 8 | 8.875 | -1.475 | 7.400 | 267000 | 6.150 | 0.750 | 5.400 | 6.075 | 5.350 | -0.06661 |
| -0.066537 | ... | ... | 8.575 | -1.450 | 7.125 | 267500 | 6.375 | 0.800 | 5.575 | ... | ... | -0.066581 |
| -0.066422 | 7.200 | 7 | 8.275 | -1.425 | 6.850 | 268000 | 6.600 | 0.825 | 5.775 | 6.725 | 6.175 | -0.066436 |
| -0.066189 | ... | ... | 7.975 | -1.400 | 6.575 | 268500 | 6.825 | 0.825 | 6 | 6.850 | 6.700 | -0.066175 |
| -0.066087 | 6.550 | 6.550 | 7.700 | -1.375 | 6.325 | 269000 | 7.075 | 0.875 | 6.200 | ... | ... | -0.066043 |
| -0.065866 | ... | ... | 7.425 | -1.350 | 6.075 | 269500 | 7.325 | 0.900 | 6.425 | ... | ... | -0.065793 |
| -0.065526 | 7.025 | 5.950 | 7.150 | -1.325 | 5.825 | 270000 | 7.575 | 0.925 | 6.650 | 7.500 | 6.650 | -0.065425 |
| -0.065318 | ... | ... | 6.875 | -1.275 | 5.600 | 270500 | 7.825 | 0.950 | 6.875 | ... | ... | -0.064937 |
| -0.064739 | 6.125 | 6.125 | 6.625 | -1.275 | 5.350 | 271000 | 8.100 | 0.975 | 7.125 | 6.975 | 6.975 | -0.064582 |
| -0.064292 | ... | ... | 6.375 | -1.250 | 5.125 | 271500 | 8.375 | 1 | 7.375 | ... | ... | -0.064109 |
| -0.063984 | 6.350 | 4.650 | 6.125 | -1.200 | 4.925 | 272000 | 8.650 | 1.025 | 7.625 | 9.050 | 7.500 | -0.063516 |
| -0.063299 | ... | ... | 5.875 | -1.175 | 4.700 | 272500 | 8.925 | 1.050 | 7.875 | ... | ... | -0.062803 |
| -0.062757 | ... | ... | 5.650 | -1.150 | 4.500 | 273000 | 9.225 | 1.075 | 8.150 | ... | ... | -0.062235 |
| -0.062098 | ... | ... | 5.425 | -1.125 | 4.300 | 273500 | 9.525 | 1.125 | 8.400 | ... | ... | -0.06155 |
| -0.061321 | ... | ... | 5.200 | -1.100 | 4.100 | 274000 | 9.825 | 1.150 | 8.675 | 9.500 | 8.750 | -0.060748 |
| -0.060706 | ... | ... | 4.975 | -1.050 | 3.925 | 274500 | 10.150 | 1.175 | 8.975 | ... | ... | -0.060109 |
| -0.059979 | 4.675 | 3.725 | 4.775 | -1.025 | 3.750 | 275000 | 10.475 | 1.225 | 9.250 | 10.625 | 10.200 | -0.05936 |
| -0.059139 | ... | ... | 4.575 | -1 | 3.575 | 275500 | 10.800 | 1.250 | 9.550 | ... | ... | -0.058501 |
| -0.058487 | 4.475 | 3.150 | 4.375 | -0.950 | 3.425 | 276000 | 11.125 | 1.275 | 9.850 | ... | ... | -0.057529 |
| -0.057732 | ... | ... | 4.200 | -0.925 | 3.275 | 276500 | 11.475 | 1.300 | 10.175 | ... | ... | -0.056751 |
| -0.056874 | 3.475 | 3.425 | 4 | -0.875 | 3.125 | 277000 | 11.825 | 1.350 | 10.475 | 11.850 | 10.450 | -0.055871 |
| -0.055911 | ... | ... | 3.825 | -0.850 | 2.975 | 277500 | 12.175 | 1.375 | 10.800 | ... | ... | -0.054888 |
| -0.054842 | 2.800 | 2.775 | 3.675 | -0.850 | 2.825 | 278000 | 12.550 | 1.425 | 11.125 | ... | ... | -0.054134 |
| -0.054005 | ... | ... | 3.500 | -0.800 | 2.700 | 278500 | 12.900 | 1.425 | 11.475 | ... | ... | -0.052948 |
| -0.053076 | ... | ... | 3.350 | -0.775 | 2.575 | 279000 | 13.275 | 1.475 | 11.800 | ... | ... | -0.052006 |
| -0.052414 | 2.600 | 2.600 | 3.200 | -0.725 | 2.475 | 279500 | 13.675 | 1.525 | 12.150 | ... | ... | -0.051332 |
| -0.051306 | 3.150 | 2.350 | 3.075 | -0.725 | 2.350 | 280000 | 14.050 | 1.525 | 12.525 | ... | ... | -0.050215 |
| -0.050482 | ... | ... | 2.925 | -0.675 | 2.250 | 280500 | 14.450 | 1.575 | 12.875 | ... | ... | -0.049384 |
| -0.04958 | ... | ... | 2.800 | -0.650 | 2.150 | 281000 | 14.825 | 1.575 | 13.250 | ... | ... | -0.048088 |
| -0.048599 | ... | ... | 2.675 | -0.625 | 2.050 | 281500 | 15.250 | 1.625 | 13.625 | ... | ... | -0.047497 |
| -0.047538 | 2.575 | 2.200 | 2.550 | -0.600 | 1.950 | 282000 | 15.650 | 1.650 | 14 | ... | ... | -0.046438 |
| -0.046821 | ... | ... | 2.450 | -0.575 | 1.875 | 282500 | 16.050 | 1.650 | 14.400 | ... | ... | -0.045302 |
| -0.045608 | ... | ... | 2.350 | -0.575 | 1.775 | 283000 | 16.475 | 1.700 | 14.775 | ... | ... | -0.044521 |
| -0.04476 | ... | ... | 2.250 | -0.550 | 1.700 | 283500 | 16.900 | 1.725 | 15.175 | ... | ... | -0.043683 |
| -0.04385 | 2.250 | 2.100 | 2.150 | -0.525 | 1.625 | 284000 | 17.300 | 1.725 | 15.575 | 15.600 | 15.600 | -0.042328 |
| -0.042878 | ... | ... | 2.050 | -0.500 | 1.550 | 284500 | 17.750 | 1.775 | 15.975 | ... | ... | -0.041831 |
| -0.042327 | 1.800 | 1.500 | 1.975 | -0.475 | 1.500 | 285000 | 18.175 | 1.775 | 16.400 | ... | ... | -0.040817 |
| -0.041241 | ... | ... | 1.875 | -0.450 | 1.425 | 285500 | 18.600 | 1.800 | 16.800 | ... | ... | -0.039743 |
| -0.040599 | 1.850 | 1.300 | 1.800 | -0.425 | 1.375 | 286000 | 19.050 | 1.825 | 17.225 | ... | ... | -0.039113 |
| -0.039396 | ... | ... | 1.725 | -0.425 | 1.300 | 286500 | 19.475 | 1.825 | 17.650 | ... | ... | -0.037929 |
| -0.038661 | ... | ... | 1.650 | -0.400 | 1.250 | 287000 | 19.925 | 1.850 | 18.075 | ... | ... | -0.037213 |
| -0.037886 | ... | ... | 1.575 | -0.375 | 1.200 | 287500 | 20.375 | 1.875 | 18.500 | ... | ... | -0.036459 |
| -0.037068 | 1.200 | 1.200 | 1.525 | -0.375 | 1.150 | 288000 | 20.825 | 1.875 | 18.950 | ... | ... | -0.035667 |
| -0.036208 | ... | ... | 1.450 | -0.350 | 1.100 | 288500 | 21.275 | 1.900 | 19.375 | ... | ... | -0.034837 |
| -0.035305 | 1.350 | 1.150 | 1.400 | -0.350 | 1.050 | 289000 | 21.725 | 1.900 | 19.825 | ... | ... | -0.033967 |
| -0.033984 | 1.275 | 1.250 | 1.275 | -0.300 | 0.975 | 290000 | 22.625 | 1.925 | 20.700 | ... | ... | -0.032109 |
| -0.032539 | ... | ... | 1.175 | -0.275 | 0.900 | 291000 | 23.550 | 1.950 | 21.600 | ... | ... | -0.030723 |
| -0.030967 | 0.825 | 0.800 | 1.100 | -0.275 | 0.825 | 292000 | 24.475 | 1.975 | 22.500 | ... | ... | -0.029225 |
| -0.029264 | ... | ... | 1 | -0.250 | 0.750 | 293000 | 25.400 | 2 | 23.400 | ... | ... | -0.027613 |
| -0.028154 | ... | ... | 0.925 | -0.225 | 0.700 | 294000 | 26.350 | 2.025 | 24.325 | ... | ... | -0.026596 |
| -0.026963 | ... | ... | 0.850 | -0.200 | 0.650 | 295000 | 27.300 | 2.050 | 25.250 | ... | ... | -0.025512 |
| -0.02569 | 0.750 | 0.750 | 0.775 | -0.175 | 0.600 | 296000 | 28.250 | 2.075 | 26.175 | ... | ... | -0.024361 |
| -0.024331 | ... | ... | 0.725 | -0.175 | 0.550 | 297000 | 29.200 | 2.100 | 27.100 | ... | ... | -0.023141 |
| -0.023724 | ... | ... | 0.650 | -0.125 | 0.525 | 298000 | 30.150 | 2.100 | 28.050 | ... | ... | -0.021851 |
| -0.022219 | ... | ... | 0.600 | -0.125 | 0.475 | 299000 | 31.100 | 2.100 | 29 | ... | ... | -0.02049 |
| -0.021517 | 0.425 | 0.425 | 0.550 | -0.100 | 0.450 | 300000 | 32.075 | 2.125 | 29.950 | ... | ... | -0.01992 |
| -0.019855 | ... | ... | 0.525 | -0.125 | 0.400 | 301000 | 33.050 | 2.150 | 30.900 | ... | ... | -0.019324 |
| -0.019055 | ... | ... | 0.475 | -0.100 | 0.375 | 302000 | 34.025 | 2.175 | 31.850 | ... | ... | -0.018703 |
| -0.018215 | ... | ... | 0.450 | -0.100 | 0.350 | 303000 | 35 | 2.175 | 32.825 | ... | ... | -0.018056 |
| -0.017336 | ... | ... | 0.400 | -0.075 | 0.325 | 304000 | 35.975 | 2.175 | 33.800 | ... | ... | -0.017385 |
| -0.01745 | ... | ... | 0.375 | -0.050 | 0.325 | 305000 | 36.950 | 2.200 | 34.750 | ... | ... | -0.016689 |
| -0.016518 | ... | ... | 0.350 | -0.050 | 0.300 | 306000 | 37.925 | 2.200 | 35.725 | ... | ... | -0.015967 |
| -0.015545 | ... | ... | 0.325 | -0.050 | 0.275 | 307000 | 38.900 | 2.200 | 36.700 | ... | ... | -0.015221 |
| -0.014527 | ... | ... | 0.300 | -0.050 | 0.250 | 308000 | 39.875 | 2.200 | 37.675 | ... | ... | -0.014449 |
| -0.014609 | ... | ... | 0.275 | -0.025 | 0.250 | 309000 | 40.875 | 2.225 | 38.650 | ... | ... | -0.014684 |
| -0.013534 | ... | ... | 0.275 | -0.050 | 0.225 | 310000 | 41.850 | 2.200 | 39.650 | ... | ... | -0.013884 |
| -0.013605 | ... | ... | 0.250 | -0.025 | 0.225 | 311000 | 42.850 | 2.225 | 40.625 | ... | ... | -0.014116 |
| -0.012472 | ... | ... | 0.225 | -0.025 | 0.200 | 312000 | 43.825 | 2.225 | 41.600 | ... | ... | -0.013289 |
| -0.012533 | ... | ... | 0.225 | -0.025 | 0.200 | 313000 | 44.825 | 2.225 | 42.600 | ... | ... | -0.013518 |
| -0.011337 | ... | ... | 0.200 | -0.025 | 0.175 | 314000 | 45.800 | 2.225 | 43.575 | ... | ... | -0.012664 |
| -0.011388 | ... | ... | 0.200 | -0.025 | 0.175 | 315000 | 46.800 | 2.225 | 44.575 | ... | ... | -0.012893 |
| -0.010124 | ... | ... | 0.175 | -0.025 | 0.150 | 316000 | 47.800 | 2.225 | 45.575 | ... | ... | -0.013121 |
| -0.010167 | ... | ... | 0.175 | -0.025 | 0.150 | 317000 | 48.800 | 2.250 | 46.550 | ... | ... | -0.013349 |
| -0.010209 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 318000 | 49.775 | 2.225 | 47.550 | ... | ... | -0.012467 |
| -0.010251 | ... | ... | 0.150 | 0 | 0.150 | 319000 | 50.775 | 2.225 | 48.550 | ... | ... | -0.012695 |
| -0.008896 | ... | ... | 0.150 | -0.025 | 0.125 | 320000 | 51.775 | 2.250 | 49.525 | ... | ... | -0.012922 |
| -0.008929 | ... | ... | 0.150 | -0.025 | 0.125 | 321000 | 52.775 | 2.250 | 50.525 | ... | ... | -0.01315 |
| -0.008962 | ... | ... | 0.150 | -0.025 | 0.125 | 322000 | 53.775 | 2.250 | 51.525 | ... | ... | -0.013377 |
| -0.008995 | ... | ... | 0.125 | 0 | 0.125 | 323000 | 54.750 | 2.225 | 52.525 | ... | ... | -0.01247 |
| -0.00754 | ... | ... | 0.125 | -0.025 | 0.100 | 324000 | 55.750 | 2.225 | 53.525 | ... | ... | -0.012697 |
| -0.007565 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 325000 | 56.750 | 2.225 | 54.525 | ... | ... | -0.012924 |
| -0.00759 | ... | ... | 0.125 | -0.025 | 0.100 | 326000 | 57.750 | 2.250 | 55.500 | ... | ... | -0.013151 |
| -0.007615 | ... | ... | 0.125 | -0.025 | 0.100 | 327000 | 58.750 | 2.250 | 56.500 | ... | ... | -0.013379 |
| -0.007639 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 59.750 | 2.250 | 57.500 | ... | ... | -0.013606 |
| -0.007663 | ... | ... | 0.100 | 0 | 0.100 | 329000 | 60.750 | 2.250 | 58.500 | ... | ... | -0.013833 |
| -0.006079 | ... | ... | 0.100 | -0.025 | 0.075 | 330000 | 61.750 | 2.250 | 59.500 | ... | ... | -0.01406 |
| -0.006096 | ... | ... | 0.100 | -0.025 | 0.075 | 331000 | 62.750 | 2.250 | 60.500 | ... | ... | -0.014287 |
| -0.006113 | ... | ... | 0.100 | -0.025 | 0.075 | 332000 | 63.750 | 2.250 | 61.500 | ... | ... | -0.014514 |
| -0.00613 | ... | ... | 0.100 | -0.025 | 0.075 | 333000 | 64.750 | 2.250 | 62.500 | ... | ... | -0.014741 |
| -0.006147 | ... | ... | 0.100 | -0.025 | 0.075 | 334000 | 65.750 | 2.250 | 63.500 | ... | ... | -0.014968 |
| -0.006164 | ... | ... | 0.075 | 0 | 0.075 | 335000 | 66.750 | 2.250 | 64.500 | ... | ... | -0.015195 |
| -0.006181 | ... | ... | 0.075 | 0 | 0.075 | 336000 | 67.750 | 2.250 | 65.500 | ... | ... | -0.015422 |
| -0.006197 | ... | ... | 0.075 | 0 | 0.075 | 337000 | 68.750 | 2.250 | 66.500 | ... | ... | -0.015649 |
| -0.006212 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 69.750 | 2.250 | 67.500 | ... | ... | -0.015876 |
| -0.004454 | ... | ... | 0.075 | -0.025 | 0.050 | 339000 | 70.750 | 2.250 | 68.500 | ... | ... | -0.016102 |
| -0.004464 | ... | ... | 0.075 | -0.025 | 0.050 | 340000 | 71.750 | 2.250 | 69.500 | ... | ... | -0.016329 |
| -0.004475 | ... | ... | 0.075 | -0.025 | 0.050 | 341000 | 72.750 | 2.250 | 70.500 | ... | ... | -0.016556 |
| -0.004485 | ... | ... | 0.075 | -0.025 | 0.050 | 342000 | 73.750 | 2.250 | 71.500 | ... | ... | -0.016783 |
| -0.004495 | ... | ... | 0.075 | -0.025 | 0.050 | 343000 | 74.750 | 2.250 | 72.500 | ... | ... | -0.017009 |
| -0.004505 | ... | ... | 0.075 | -0.025 | 0.050 | 344000 | 75.750 | 2.250 | 73.500 | ... | ... | -0.017236 |
| -0.004515 | ... | ... | 0.050 | 0 | 0.050 | 345000 | 76.750 | 2.250 | 74.500 | ... | ... | -0.017463 |
| -0.004525 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 77.750 | 2.250 | 75.500 | ... | ... | -0.017689 |
| -0.004534 | ... | ... | 0.050 | 0 | 0.050 | 347000 | 78.750 | 2.250 | 76.500 | ... | ... | -0.017916 |
| -0.004544 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 79.750 | 2.250 | 77.500 | ... | ... | -0.018142 |
| -0.004562 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 81.750 | 2.250 | 79.500 | ... | ... | -0.018595 |
| -0.00458 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 83.750 | 2.250 | 81.500 | ... | ... | -0.019048 |
| -0.004598 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 85.750 | 2.250 | 83.500 | ... | ... | -0.019501 |
| -0.004616 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 87.750 | 2.250 | 85.500 | ... | ... | -0.019954 |
| -0.002583 | ... | ... | 0.050 | -0.025 | 0.025 | 358000 | 89.750 | 2.250 | 87.500 | ... | ... | -0.020406 |
| -0.002592 | ... | ... | 0.050 | -0.025 | 0.025 | 360000 | 91.750 | 2.250 | 89.500 | ... | ... | -0.020859 |
| -0.0026 | ... | ... | 0.050 | -0.025 | 0.025 | 362000 | 93.750 | 2.250 | 91.500 | ... | ... | -0.021311 |
| -0.002608 | ... | ... | 0.050 | -0.025 | 0.025 | 364000 | 95.750 | 2.250 | 93.500 | ... | ... | -0.021763 |
| -0.002616 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 97.750 | 2.250 | 95.500 | ... | ... | -0.022215 |
| -0.002624 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 99.750 | 2.250 | 97.500 | ... | ... | -0.022667 |
| -0.002631 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 101.750 | 2.250 | 99.500 | ... | ... | -0.023118 |
| -0.002639 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 103.750 | 2.250 | 101.500 | ... | ... | -0.02357 |
| -0.002647 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 105.750 | 2.250 | 103.500 | ... | ... | -0.024021 |
| -0.002654 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 107.750 | 2.250 | 105.500 | ... | ... | -0.024472 |
| -0.002661 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 109.750 | 2.250 | 107.500 | ... | ... | -0.024924 |
| -0.002668 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 111.750 | 2.250 | 109.500 | ... | ... | -0.025374 |
| -0.002674 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 113.750 | 2.250 | 111.500 | ... | ... | -0.025825 |
| -0.002681 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 115.750 | 2.250 | 113.500 | ... | ... | -0.026276 |
| -0.002688 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 117.750 | 2.250 | 115.500 | ... | ... | -0.026726 |
| -0.002694 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 119.750 | 2.250 | 117.500 | ... | ... | -0.027177 |
| -0.002701 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 121.750 | 2.250 | 119.500 | ... | ... | -0.027627 |
| -0.002707 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 123.750 | 2.250 | 121.500 | ... | ... | -0.028077 |
| -0.002714 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 125.750 | 2.250 | 123.500 | ... | ... | -0.028527 |
| -0.00272 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 127.750 | 2.250 | 125.500 | ... | ... | -0.028977 |
| -0.002726 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 129.750 | 2.250 | 127.500 | ... | ... | -0.029426 |
| -0.002732 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 131.750 | 2.250 | 129.500 | ... | ... | -0.029876 |
| -0.002737 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 133.750 | 2.250 | 131.500 | ... | ... | -0.030325 |
| -0.002743 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 135.750 | 2.250 | 133.500 | ... | ... | -0.030774 |
| -0.002749 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 137.750 | 2.250 | 135.500 | ... | ... | -0.031223 |
| -0.002754 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 139.750 | 2.250 | 137.500 | ... | ... | -0.031672 |
| -0.00276 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 141.750 | 2.250 | 139.500 | ... | ... | -0.03212 |
| -0.002765 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 143.750 | 2.250 | 141.500 | ... | ... | -0.032569 |
| -0.002771 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 145.750 | 2.250 | 143.500 | ... | ... | -0.033017 |
| -0.001579 | ... | ... | 0.025 | -0.012 | 0.013 | 416000 | 147.750 | 2.250 | 145.500 | ... | ... | -0.033465 |
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.