Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030872 | ... | ... | 181.775 | 0.600 | 182.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00084 |
| -0.030582 | ... | ... | 179.775 | 0.600 | 180.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
| -0.030289 | ... | ... | 177.775 | 0.600 | 178.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000838 |
| -0.029994 | ... | ... | 175.775 | 0.600 | 176.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000836 |
| -0.029696 | ... | ... | 173.775 | 0.600 | 174.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| -0.029396 | ... | ... | 171.775 | 0.600 | 172.375 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000834 |
| -0.029093 | ... | ... | 169.775 | 0.600 | 170.375 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000833 |
| -0.028788 | ... | ... | 167.775 | 0.600 | 168.375 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000832 |
| -0.028481 | ... | ... | 165.775 | 0.600 | 166.375 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000831 |
| -0.028173 | ... | ... | 163.775 | 0.600 | 164.375 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00083 |
| -0.027862 | ... | ... | 161.775 | 0.600 | 162.375 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000829 |
| -0.027549 | ... | ... | 159.775 | 0.600 | 160.375 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000827 |
| -0.027235 | ... | ... | 157.775 | 0.600 | 158.375 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000826 |
| -0.026919 | ... | ... | 155.775 | 0.600 | 156.375 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000825 |
| -0.026601 | ... | ... | 153.775 | 0.600 | 154.375 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000824 |
| -0.026282 | ... | ... | 151.775 | 0.600 | 152.375 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
| -0.025962 | ... | ... | 149.775 | 0.600 | 150.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
| -0.02564 | ... | ... | 147.775 | 0.600 | 148.375 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.00082 |
| -0.025316 | ... | ... | 145.775 | 0.600 | 146.375 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000819 |
| -0.024991 | ... | ... | 143.775 | 0.600 | 144.375 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001435 |
| -0.024665 | ... | ... | 141.775 | 0.600 | 142.375 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001432 |
| -0.024338 | ... | ... | 139.775 | 0.600 | 140.375 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.00143 |
| -0.02401 | ... | ... | 137.775 | 0.600 | 138.375 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.001427 |
| -0.02368 | ... | ... | 135.775 | 0.600 | 136.375 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.001424 |
| -0.02335 | ... | ... | 133.775 | 0.600 | 134.375 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.001422 |
| -0.023018 | ... | ... | 131.775 | 0.600 | 132.375 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.002555 |
| -0.022686 | ... | ... | 129.775 | 0.600 | 130.375 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.00255 |
| -0.022352 | ... | ... | 127.775 | 0.600 | 128.375 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.002544 |
| -0.022018 | ... | ... | 125.775 | 0.600 | 126.375 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.002538 |
| -0.021682 | ... | ... | 123.775 | 0.600 | 124.375 | 176000 | 0.050 | 0 | 0.050 | ... | ... | -0.002532 |
| -0.021346 | ... | ... | 121.775 | 0.600 | 122.375 | 178000 | 0.050 | 0 | 0.050 | ... | ... | -0.002526 |
| -0.021009 | ... | ... | 119.775 | 0.600 | 120.375 | 180000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003538 |
| -0.020672 | ... | ... | 117.775 | 0.600 | 118.375 | 182000 | 0.075 | 0 | 0.075 | ... | ... | -0.003528 |
| -0.020333 | ... | ... | 115.775 | 0.600 | 116.375 | 184000 | 0.075 | 0 | 0.075 | ... | ... | -0.003519 |
| -0.019994 | ... | ... | 113.775 | 0.600 | 114.375 | 186000 | 0.075 | 0 | 0.075 | ... | ... | -0.003509 |
| -0.019654 | ... | ... | 111.775 | 0.600 | 112.375 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.003499 |
| -0.019313 | ... | ... | 109.775 | 0.600 | 110.375 | 190000 | 0.075 | 0 | 0.075 | ... | ... | -0.003489 |
| -0.018972 | ... | ... | 107.775 | 0.600 | 108.375 | 192000 | 0.075 | 0 | 0.075 | ... | ... | -0.003478 |
| -0.01863 | ... | ... | 105.775 | 0.600 | 106.375 | 194000 | 0.075 | 0 | 0.075 | ... | ... | -0.003468 |
| -0.018288 | ... | ... | 103.775 | 0.600 | 104.375 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.003457 |
| -0.017945 | ... | ... | 101.775 | 0.600 | 102.375 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.003446 |
| -0.017602 | ... | ... | 99.775 | 0.600 | 100.375 | 200000 | 0.075 | 0 | 0.075 | ... | ... | -0.003435 |
| -0.017258 | ... | ... | 97.775 | 0.600 | 98.375 | 202000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004341 |
| -0.016913 | ... | ... | 95.775 | 0.600 | 96.375 | 204000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004326 |
| -0.016568 | ... | ... | 93.775 | 0.600 | 94.375 | 206000 | 0.100 | 0 | 0.100 | ... | ... | -0.00431 |
| -0.016223 | ... | ... | 91.775 | 0.600 | 92.375 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.004294 |
| -0.01605 | ... | ... | 90.775 | 0.600 | 91.375 | 209000 | 0.100 | 0 | 0.100 | ... | ... | -0.004286 |
| -0.015877 | ... | ... | 89.775 | 0.600 | 90.375 | 210000 | 0.100 | 0 | 0.100 | ... | ... | -0.004278 |
| -0.015704 | ... | ... | 88.775 | 0.600 | 89.375 | 211000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.005124 |
| -0.015531 | ... | ... | 87.775 | 0.600 | 88.375 | 212000 | 0.125 | 0 | 0.125 | ... | ... | -0.005114 |
| -0.015357 | ... | ... | 86.775 | 0.600 | 87.375 | 213000 | 0.125 | 0 | 0.125 | ... | ... | -0.005103 |
| -0.015184 | ... | ... | 85.775 | 0.600 | 86.375 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.005093 |
| -0.01501 | ... | ... | 84.775 | 0.600 | 85.375 | 215000 | 0.125 | 0 | 0.125 | ... | ... | -0.005082 |
| -0.014837 | ... | ... | 83.775 | 0.600 | 84.375 | 216000 | 0.150 | 0 | 0.150 | ... | ... | -0.005879 |
| -0.014663 | ... | ... | 82.775 | 0.600 | 83.375 | 217000 | 0.150 | 0 | 0.150 | ... | ... | -0.005866 |
| -0.014489 | ... | ... | 81.775 | 0.600 | 82.375 | 218000 | 0.150 | 0 | 0.150 | ... | ... | -0.005853 |
| -0.014315 | ... | ... | 80.775 | 0.600 | 81.375 | 219000 | 0.150 | 0 | 0.150 | ... | ... | -0.00584 |
| -0.014141 | ... | ... | 79.775 | 0.600 | 80.375 | 220000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005826 |
| -0.013967 | ... | ... | 78.775 | 0.600 | 79.375 | 221000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005812 |
| -0.013793 | ... | ... | 77.775 | 0.600 | 78.375 | 222000 | 0.175 | 0 | 0.175 | ... | ... | -0.006565 |
| -0.013619 | ... | ... | 76.775 | 0.600 | 77.375 | 223000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006549 |
| -0.013445 | ... | ... | 75.775 | 0.600 | 76.375 | 224000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006532 |
| -0.01327 | ... | ... | 74.775 | 0.600 | 75.375 | 225000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006515 |
| -0.013096 | ... | ... | 73.775 | 0.600 | 74.375 | 226000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.007231 |
| -0.012921 | ... | ... | 72.775 | 0.600 | 73.375 | 227000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.007211 |
| -0.012747 | ... | ... | 71.775 | 0.600 | 72.375 | 228000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.007192 |
| -0.012572 | ... | ... | 70.775 | 0.600 | 71.375 | 229000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007876 |
| -0.012397 | ... | ... | 69.775 | 0.600 | 70.375 | 230000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.250 | -0.007853 |
| -0.012223 | ... | ... | 68.800 | 0.575 | 69.375 | 231000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007831 |
| -0.012048 | ... | ... | 67.800 | 0.575 | 68.375 | 232000 | 0.250 | 0 | 0.250 | ... | ... | -0.008486 |
| -0.012368 | ... | ... | 66.800 | 0.600 | 67.400 | 233000 | 0.250 | 0 | 0.250 | ... | ... | -0.00846 |
| -0.012193 | ... | ... | 65.800 | 0.600 | 66.400 | 234000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.008433 |
| -0.012018 | ... | ... | 64.800 | 0.600 | 65.400 | 235000 | 0.275 | 0 | 0.275 | ... | ... | -0.009061 |
| -0.011843 | ... | ... | 63.800 | 0.600 | 64.400 | 236000 | 0.275 | 0 | 0.275 | ... | ... | -0.009032 |
| -0.012158 | ... | ... | 62.825 | 0.600 | 63.425 | 237000 | 0.300 | 0 | 0.300 | ... | ... | -0.009636 |
| -0.011983 | ... | ... | 61.825 | 0.600 | 62.425 | 238000 | 0.300 | 0 | 0.300 | ... | ... | -0.009603 |
| -0.012292 | ... | ... | 60.850 | 0.600 | 61.450 | 239000 | 0.325 | 0 | 0.325 | ... | ... | -0.010185 |
| -0.012117 | ... | ... | 59.850 | 0.600 | 60.450 | 240000 | 0.350 | 0 | 0.350 | 0.350 | 0.350 | -0.01075 |
| -0.012421 | ... | ... | 58.875 | 0.600 | 59.475 | 241000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.01071 |
| -0.012245 | ... | ... | 57.900 | 0.575 | 58.475 | 242000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.011254 |
| -0.012543 | ... | ... | 56.925 | 0.575 | 57.500 | 243000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.011781 |
| -0.012836 | ... | ... | 55.950 | 0.575 | 56.525 | 244000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.012293 |
| -0.012659 | ... | ... | 54.975 | 0.550 | 55.525 | 245000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.012242 |
| -0.012946 | ... | ... | 53.975 | 0.575 | 54.550 | 246000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.012735 |
| -0.013227 | ... | ... | 53 | 0.575 | 53.575 | 247000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.013213 |
| -0.013502 | ... | ... | 52.025 | 0.575 | 52.600 | 248000 | 0.500 | -0.050 | 0.550 | 0.550 | 0.500 | -0.013677 |
| -0.013771 | ... | ... | 51.050 | 0.575 | 51.625 | 249000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.014126 |
| -0.014034 | ... | ... | 50.075 | 0.575 | 50.650 | 250000 | 0.550 | -0.025 | 0.575 | 0.600 | 0.600 | -0.014562 |
| -0.014291 | ... | ... | 49.100 | 0.575 | 49.675 | 251000 | 0.575 | -0.025 | 0.600 | 0.650 | 0.625 | -0.014983 |
| -0.014542 | ... | ... | 48.125 | 0.575 | 48.700 | 252000 | 0.625 | 0 | 0.625 | ... | ... | -0.01587 |
| -0.015211 | ... | ... | 47.150 | 0.600 | 47.750 | 253000 | 0.650 | 0 | 0.650 | ... | ... | -0.016256 |
| -0.015444 | ... | ... | 46.175 | 0.600 | 46.775 | 254000 | 0.675 | 0 | 0.675 | ... | ... | -0.01663 |
| -0.01567 | ... | ... | 45.225 | 0.575 | 45.800 | 255000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.01699 |
| -0.016297 | ... | ... | 44.250 | 0.600 | 44.850 | 256000 | 0.750 | 0 | 0.750 | ... | ... | -0.017778 |
| -0.016505 | ... | ... | 43.300 | 0.575 | 43.875 | 257000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.018105 |
| -0.017099 | ... | ... | 42.350 | 0.575 | 42.925 | 258000 | 0.825 | -0.025 | 0.850 | 0.900 | 0.900 | -0.018841 |
| -0.017674 | ... | ... | 41.400 | 0.575 | 41.975 | 259000 | 0.875 | 0 | 0.875 | ... | ... | -0.019545 |
| -0.018229 | ... | ... | 40.450 | 0.575 | 41.025 | 260000 | 0.900 | -0.025 | 0.925 | ... | ... | -0.01982 |
| -0.018764 | ... | ... | 39.500 | 0.575 | 40.075 | 261000 | 0.950 | -0.050 | 1 | ... | ... | -0.020475 |
| -0.019279 | ... | ... | 38.550 | 0.575 | 39.125 | 262000 | 1 | -0.050 | 1.050 | ... | ... | -0.021101 |
| -0.019775 | ... | ... | 37.625 | 0.550 | 38.175 | 263000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.021697 |
| -0.02025 | ... | ... | 36.675 | 0.550 | 37.225 | 264000 | 1.100 | -0.075 | 1.175 | ... | ... | -0.022266 |
| -0.021045 | ... | ... | 35.750 | 0.550 | 36.300 | 265000 | 1.175 | -0.050 | 1.225 | ... | ... | -0.023159 |
| -0.021474 | ... | ... | 34.825 | 0.525 | 35.350 | 266000 | 1.225 | -0.075 | 1.300 | ... | ... | -0.023663 |
| -0.022206 | ... | ... | 33.900 | 0.525 | 34.425 | 267000 | 1.300 | -0.075 | 1.375 | ... | ... | -0.024473 |
| -0.022903 | ... | ... | 32.975 | 0.525 | 33.500 | 268000 | 1.375 | -0.075 | 1.450 | ... | ... | -0.025238 |
| -0.023565 | ... | ... | 32.050 | 0.525 | 32.575 | 269000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.025959 |
| -0.024491 | ... | ... | 31.150 | 0.525 | 31.675 | 270000 | 1.525 | -0.075 | 1.600 | 1.500 | 1.500 | -0.026636 |
| -0.025075 | ... | ... | 30.250 | 0.500 | 30.750 | 271000 | 1.600 | -0.100 | 1.700 | ... | ... | -0.027269 |
| -0.025906 | 28.750 | 28.750 | 29.350 | 0.500 | 29.850 | 272000 | 1.700 | -0.100 | 1.800 | 1.950 | 1.675 | -0.028147 |
| -0.026687 | ... | ... | 28.450 | 0.500 | 28.950 | 273000 | 1.800 | -0.100 | 1.900 | ... | ... | -0.028966 |
| -0.027683 | ... | ... | 27.575 | 0.500 | 28.075 | 274000 | 1.900 | -0.100 | 2 | 2.050 | 1.875 | -0.029725 |
| -0.028612 | ... | ... | 26.700 | 0.500 | 27.200 | 275000 | 2.025 | -0.100 | 2.125 | 2.200 | 2 | -0.030685 |
| -0.029475 | ... | ... | 25.850 | 0.475 | 26.325 | 276000 | 2.150 | -0.100 | 2.250 | 2.350 | 2.100 | -0.031571 |
| -0.030272 | ... | ... | 24.975 | 0.475 | 25.450 | 277000 | 2.275 | -0.125 | 2.400 | ... | ... | -0.032383 |
| -0.031238 | ... | ... | 24.125 | 0.475 | 24.600 | 278000 | 2.400 | -0.125 | 2.525 | ... | ... | -0.033122 |
| -0.032123 | ... | ... | 23.300 | 0.450 | 23.750 | 279000 | 2.550 | -0.150 | 2.700 | ... | ... | -0.034016 |
| -0.033146 | ... | ... | 22.475 | 0.450 | 22.925 | 280000 | 2.725 | -0.125 | 2.850 | 2.950 | 2.675 | -0.03504 |
| -0.034075 | ... | ... | 21.650 | 0.450 | 22.100 | 281000 | 2.875 | -0.150 | 3.025 | ... | ... | -0.035752 |
| -0.034911 | ... | ... | 20.850 | 0.425 | 21.275 | 282000 | 3.075 | -0.150 | 3.225 | 3.150 | 2.950 | -0.036785 |
| -0.03585 | ... | ... | 20.050 | 0.425 | 20.475 | 283000 | 3.250 | -0.150 | 3.400 | ... | ... | -0.037508 |
| -0.036871 | ... | ... | 19.250 | 0.450 | 19.700 | 284000 | 3.450 | -0.175 | 3.625 | 3.750 | 3.375 | -0.038322 |
| -0.037594 | ... | ... | 18.475 | 0.425 | 18.900 | 285000 | 3.675 | -0.175 | 3.850 | 4 | 3.925 | -0.039206 |
| -0.038094 | ... | ... | ... | ... | 18.525 | 285500 | 3.775 | ... | ... | ... | ... | -0.039512 |
| -0.038562 | ... | ... | 17.725 | 0.425 | 18.150 | 286000 | 3.900 | -0.175 | 4.075 | ... | ... | -0.039966 |
| -0.038998 | ... | ... | ... | ... | 17.775 | 286500 | 4 | ... | ... | ... | ... | -0.040215 |
| -0.039232 | ... | ... | 16.975 | 0.400 | 17.375 | 287000 | 4.125 | -0.200 | 4.325 | ... | ... | -0.040606 |
| -0.039774 | ... | ... | ... | ... | 17.025 | 287500 | 4.250 | ... | ... | ... | ... | -0.040963 |
| -0.040114 | 16.725 | 16.725 | 16.250 | 0.400 | 16.650 | 288000 | 4.375 | -0.200 | 4.575 | ... | ... | -0.041287 |
| -0.040423 | ... | ... | ... | ... | 16.275 | 288500 | 4.500 | ... | ... | ... | ... | -0.041578 |
| -0.0407 | ... | ... | 15.525 | 0.375 | 15.900 | 289000 | 4.625 | -0.225 | 4.850 | ... | ... | -0.041836 |
| -0.041101 | ... | ... | ... | ... | 15.550 | 289500 | 4.775 | ... | ... | ... | ... | -0.042217 |
| -0.041465 | 15.075 | 14 | 14.825 | 0.375 | 15.200 | 290000 | 4.900 | -0.225 | 5.125 | 5.425 | 4.800 | -0.042407 |
| -0.041793 | ... | ... | ... | ... | 14.850 | 290500 | 5.050 | ... | ... | 5.150 | 5.150 | -0.042714 |
| -0.042084 | ... | ... | 14.125 | 0.375 | 14.500 | 291000 | 5.200 | -0.225 | 5.425 | ... | ... | -0.042984 |
| -0.042339 | ... | ... | ... | ... | 14.150 | 291500 | 5.350 | ... | ... | ... | ... | -0.043217 |
| -0.042557 | ... | ... | 13.450 | 0.350 | 13.800 | 292000 | 5.500 | -0.250 | 5.750 | 5.450 | 5.450 | -0.043411 |
| -0.042739 | ... | ... | ... | ... | 13.450 | 292500 | 5.650 | ... | ... | ... | ... | -0.043569 |
| -0.043024 | ... | ... | 12.800 | 0.325 | 13.125 | 293000 | 5.800 | -0.275 | 6.075 | ... | ... | -0.043688 |
| -0.043269 | ... | ... | ... | ... | 12.800 | 293500 | 5.975 | ... | ... | ... | ... | -0.043909 |
| -0.043336 | ... | ... | 12.150 | 0.300 | 12.450 | 294000 | 6.150 | -0.275 | 6.425 | ... | ... | -0.044089 |
| -0.043638 | ... | ... | ... | ... | 12.150 | 294500 | 6.325 | ... | ... | ... | ... | -0.044227 |
| -0.043761 | ... | ... | 11.525 | 0.300 | 11.825 | 295000 | 6.500 | -0.275 | 6.775 | ... | ... | -0.044324 |
| -0.043844 | ... | ... | ... | ... | 11.500 | 295500 | 6.675 | ... | ... | 6.700 | 6.700 | -0.044379 |
| -0.044018 | ... | ... | 10.900 | 0.300 | 11.200 | 296000 | 6.850 | -0.300 | 7.150 | 6.950 | 6.950 | -0.044393 |
| -0.044148 | ... | ... | ... | ... | 10.900 | 296500 | 7.050 | ... | ... | ... | ... | -0.044496 |
| -0.044234 | ... | ... | 10.300 | 0.300 | 10.600 | 297000 | 7.250 | -0.300 | 7.550 | 7.250 | 7.250 | -0.044555 |
| -0.044277 | ... | ... | ... | ... | 10.300 | 297500 | 7.450 | ... | ... | ... | ... | -0.04457 |
| -0.044276 | 10.200 | 10.200 | 9.725 | 0.275 | 10 | 298000 | 7.650 | -0.325 | 7.975 | 7.675 | 7.675 | -0.04454 |
| -0.044358 | ... | ... | ... | ... | 9.725 | 298500 | 7.850 | ... | ... | ... | ... | -0.044466 |
| -0.044268 | ... | ... | 9.150 | 0.275 | 9.425 | 299000 | 8.075 | -0.325 | 8.400 | 8.050 | 8 | -0.044475 |
| -0.044259 | ... | ... | ... | ... | 9.150 | 299500 | 8.300 | ... | ... | ... | ... | -0.044437 |
| -0.044205 | 9.125 | 8.075 | 8.600 | 0.275 | 8.875 | 300000 | 8.500 | -0.325 | 8.825 | 9.150 | 8.275 | -0.044226 |
| -0.044104 | 8.650 | 8.600 | ... | ... | 8.600 | 300500 | 8.725 | ... | ... | 8.800 | 8.750 | -0.044096 |
| -0.044083 | 8.500 | 7.550 | 8.075 | 0.275 | 8.350 | 301000 | 8.950 | -0.350 | 9.300 | ... | ... | -0.04392 |
| -0.043888 | ... | ... | ... | ... | 8.075 | 301500 | 9.175 | ... | ... | ... | ... | -0.043696 |
| -0.043645 | 8.100 | 8 | 7.575 | 0.225 | 7.800 | 302000 | 9.425 | -0.350 | 9.775 | ... | ... | -0.043552 |
| -0.043482 | ... | ... | ... | ... | 7.550 | 302500 | 9.650 | ... | ... | ... | ... | -0.043232 |
| -0.043271 | 7.550 | 6.525 | 7.075 | 0.225 | 7.300 | 303000 | 9.900 | -0.375 | 10.275 | ... | ... | -0.042992 |
| -0.043011 | ... | ... | ... | ... | 7.050 | 303500 | 10.150 | ... | ... | ... | ... | -0.042704 |
| -0.042833 | 6.875 | 6.800 | 6.625 | 0.200 | 6.825 | 304000 | 10.400 | -0.400 | 10.800 | ... | ... | -0.042367 |
| -0.042474 | ... | ... | ... | ... | 6.575 | 304500 | 10.675 | ... | ... | ... | ... | -0.042112 |
| -0.042198 | 6.575 | 5.900 | 6.175 | 0.175 | 6.350 | 305000 | 10.925 | -0.425 | 11.350 | ... | ... | -0.041677 |
| -0.041873 | ... | ... | ... | ... | 6.125 | 305500 | 11.200 | ... | ... | ... | ... | -0.041325 |
| -0.041499 | 6.250 | 6.075 | 5.750 | 0.150 | 5.900 | 306000 | 11.475 | -0.450 | 11.925 | ... | ... | -0.040923 |
| -0.041212 | ... | ... | ... | ... | 5.700 | 306500 | 11.775 | ... | ... | ... | ... | -0.040611 |
| -0.040877 | 5.800 | 4.875 | 5.350 | 0.150 | 5.500 | 307000 | 12.050 | -0.450 | 12.500 | ... | ... | -0.040111 |
| -0.040352 | 5.600 | 5.500 | ... | ... | 5.275 | 307500 | 12.350 | ... | ... | ... | ... | -0.039702 |
| -0.040062 | ... | ... | 4.975 | 0.125 | 5.100 | 308000 | 12.650 | -0.475 | 13.125 | ... | ... | -0.039246 |
| -0.039581 | ... | ... | ... | ... | 4.900 | 308500 | 12.950 | ... | ... | ... | ... | -0.03874 |
| -0.039198 | ... | ... | 4.600 | 0.125 | 4.725 | 309000 | 13.275 | -0.475 | 13.750 | ... | ... | -0.038335 |
| -0.038769 | ... | ... | ... | ... | 4.550 | 309500 | 13.600 | ... | ... | ... | ... | -0.037884 |
| -0.038293 | 4.700 | 3.950 | 4.275 | 0.100 | 4.375 | 310000 | 13.900 | -0.500 | 14.400 | ... | ... | -0.037234 |
| -0.03777 | ... | ... | ... | ... | 4.200 | 310500 | 14.250 | ... | ... | ... | ... | -0.036846 |
| -0.037359 | 3.800 | 3.800 | 3.950 | 0.100 | 4.050 | 311000 | 14.575 | -0.525 | 15.100 | ... | ... | -0.036257 |
| -0.036741 | ... | ... | ... | ... | 3.875 | 311500 | 14.925 | ... | ... | ... | ... | -0.035785 |
| -0.03624 | ... | ... | 3.675 | 0.050 | 3.725 | 312000 | 15.250 | -0.525 | 15.775 | ... | ... | -0.035103 |
| -0.035866 | ... | ... | ... | ... | 3.600 | 312500 | 15.600 | ... | ... | ... | ... | -0.034543 |
| -0.03528 | ... | ... | 3.400 | 0.050 | 3.450 | 313000 | 15.975 | -0.525 | 16.500 | ... | ... | -0.034114 |
| -0.034827 | ... | ... | ... | ... | 3.325 | 313500 | 16.325 | ... | ... | ... | ... | -0.033471 |
| -0.034153 | 2.950 | 2.925 | 3.125 | 0.050 | 3.175 | 314000 | 16.700 | -0.525 | 17.225 | ... | ... | -0.032966 |
| -0.033618 | ... | ... | ... | ... | 3.050 | 314500 | 17.075 | ... | ... | ... | ... | -0.032423 |
| -0.033235 | 2.725 | 2.575 | 2.900 | 0.050 | 2.950 | 315000 | 17.450 | -0.550 | 18 | ... | ... | -0.031843 |
| -0.031973 | 2.875 | 2.825 | 2.675 | 0.025 | 2.700 | 316000 | 18.200 | -0.550 | 18.750 | ... | ... | -0.030568 |
| -0.030962 | ... | ... | 2.450 | 0.050 | 2.500 | 317000 | 18.975 | -0.575 | 19.550 | ... | ... | -0.029344 |
| -0.029816 | 2 | 2 | 2.275 | 0.025 | 2.300 | 318000 | 19.775 | -0.575 | 20.350 | ... | ... | -0.028193 |
| -0.028761 | 2.200 | 2.200 | 2.100 | 0.025 | 2.125 | 319000 | 20.600 | -0.550 | 21.150 | ... | ... | -0.027142 |
| -0.027582 | 2.075 | 1.775 | 1.925 | 0.025 | 1.950 | 320000 | 21.425 | -0.575 | 22 | ... | ... | -0.025978 |
| -0.026527 | ... | ... | 1.775 | 0.025 | 1.800 | 321000 | 22.250 | -0.575 | 22.825 | ... | ... | -0.024698 |
| -0.025362 | ... | ... | 1.625 | 0.025 | 1.650 | 322000 | 23.125 | -0.550 | 23.675 | ... | ... | -0.023819 |
| -0.02436 | 1.575 | 1.575 | 1.500 | 0.025 | 1.525 | 323000 | 23.975 | -0.575 | 24.550 | ... | ... | -0.022591 |
| -0.023264 | 1.450 | 1.450 | 1.400 | 0 | 1.400 | 324000 | 24.850 | -0.575 | 25.425 | ... | ... | -0.021542 |
| -0.022372 | ... | ... | 1.275 | 0.025 | 1.300 | 325000 | 25.725 | -0.575 | 26.300 | ... | ... | -0.02041 |
| -0.021406 | 1.250 | 1.250 | 1.175 | 0.025 | 1.200 | 326000 | 26.625 | -0.575 | 27.200 | ... | ... | -0.019498 |
| -0.020362 | ... | ... | 1.075 | 0.025 | 1.100 | 327000 | 27.525 | -0.575 | 28.100 | ... | ... | -0.018523 |
| -0.019236 | ... | ... | 1 | 0 | 1 | 328000 | 28.425 | -0.600 | 29.025 | ... | ... | -0.017483 |
| -0.018382 | ... | ... | 0.925 | 0 | 0.925 | 329000 | 29.350 | -0.600 | 29.950 | ... | ... | -0.016718 |
| -0.017468 | 0.800 | 0.800 | 0.850 | 0 | 0.850 | 330000 | 30.275 | -0.600 | 30.875 | ... | ... | -0.015907 |
| -0.016492 | ... | ... | 0.775 | 0 | 0.775 | 331000 | 31.200 | -0.600 | 31.800 | ... | ... | -0.015051 |
| -0.015852 | ... | ... | 0.725 | 0 | 0.725 | 332000 | 32.150 | -0.575 | 32.725 | ... | ... | -0.014525 |
| -0.015173 | ... | ... | 0.675 | 0 | 0.675 | 333000 | 33.075 | -0.600 | 33.675 | ... | ... | -0.013588 |
| -0.014456 | 0.650 | 0.650 | 0.625 | 0 | 0.625 | 334000 | 34.025 | -0.600 | 34.625 | ... | ... | -0.013001 |
| -0.013699 | ... | ... | 0.575 | 0 | 0.575 | 335000 | 34.975 | -0.600 | 35.575 | ... | ... | -0.012389 |
| -0.0129 | ... | ... | 0.525 | 0 | 0.525 | 336000 | 35.925 | -0.600 | 36.525 | ... | ... | -0.011751 |
| -0.012056 | ... | ... | 0.500 | -0.025 | 0.475 | 337000 | 36.900 | -0.600 | 37.500 | ... | ... | -0.011516 |
| -0.011655 | ... | ... | 0.450 | 0 | 0.450 | 338000 | 37.850 | -0.600 | 38.450 | ... | ... | -0.010837 |
| -0.010734 | ... | ... | 0.425 | -0.025 | 0.400 | 339000 | 38.825 | -0.600 | 39.425 | ... | ... | -0.010578 |
| -0.010285 | ... | ... | 0.400 | -0.025 | 0.375 | 340000 | 39.800 | -0.600 | 40.400 | ... | ... | -0.010312 |
| -0.009817 | ... | ... | 0.375 | -0.025 | 0.350 | 341000 | 40.775 | -0.600 | 41.375 | ... | ... | -0.010037 |
| -0.00933 | ... | ... | 0.350 | -0.025 | 0.325 | 342000 | 41.750 | -0.600 | 42.350 | ... | ... | -0.009755 |
| -0.008823 | ... | ... | 0.325 | -0.025 | 0.300 | 343000 | 42.725 | -0.600 | 43.325 | ... | ... | -0.009466 |
| -0.008294 | ... | ... | 0.300 | -0.025 | 0.275 | 344000 | 43.700 | -0.600 | 44.300 | ... | ... | -0.009169 |
| -0.007743 | ... | ... | 0.275 | -0.025 | 0.250 | 345000 | 44.675 | -0.625 | 45.300 | ... | ... | -0.008864 |
| -0.007781 | ... | ... | 0.250 | 0 | 0.250 | 346000 | 45.675 | -0.600 | 46.275 | ... | ... | -0.009041 |
| -0.007202 | ... | ... | 0.250 | -0.025 | 0.225 | 347000 | 46.650 | -0.625 | 47.275 | ... | ... | -0.008729 |
| -0.006598 | ... | ... | 0.225 | -0.025 | 0.200 | 348000 | 47.650 | -0.600 | 48.250 | ... | ... | -0.008905 |
| -0.006627 | ... | ... | 0.200 | 0 | 0.200 | 349000 | 48.650 | -0.600 | 49.250 | ... | ... | -0.009081 |
| -0.00599 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 350000 | 49.625 | -0.625 | 50.250 | ... | ... | -0.008762 |
| -0.006015 | ... | ... | 0.175 | 0 | 0.175 | 351000 | 50.625 | -0.600 | 51.225 | ... | ... | -0.008939 |
| -0.005344 | ... | ... | 0.175 | -0.025 | 0.150 | 352000 | 51.625 | -0.600 | 52.225 | ... | ... | -0.009115 |
| -0.005365 | ... | ... | 0.175 | -0.025 | 0.150 | 353000 | 52.625 | -0.600 | 53.225 | ... | ... | -0.009291 |
| -0.005385 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 53.625 | -0.600 | 54.225 | ... | ... | -0.009467 |
| -0.004671 | ... | ... | 0.150 | -0.025 | 0.125 | 355000 | 54.625 | -0.600 | 55.225 | ... | ... | -0.009643 |
| -0.004688 | ... | ... | 0.150 | -0.025 | 0.125 | 356000 | 55.625 | -0.600 | 56.225 | ... | ... | -0.009819 |
| -0.004705 | ... | ... | 0.125 | 0 | 0.125 | 357000 | 56.625 | -0.600 | 57.225 | ... | ... | -0.009995 |
| -0.004721 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 57.625 | -0.600 | 58.225 | ... | ... | -0.010171 |
| -0.003956 | ... | ... | 0.125 | -0.025 | 0.100 | 359000 | 58.625 | -0.600 | 59.225 | ... | ... | -0.010347 |
| -0.003968 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 59.625 | -0.600 | 60.225 | ... | ... | -0.010523 |
| -0.00398 | ... | ... | 0.100 | 0 | 0.100 | 361000 | 60.625 | -0.600 | 61.225 | ... | ... | -0.010699 |
| -0.003993 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 61.625 | -0.600 | 62.225 | ... | ... | -0.010875 |
| -0.004005 | ... | ... | 0.100 | 0 | 0.100 | 363000 | 62.625 | -0.600 | 63.225 | ... | ... | -0.011051 |
| -0.003176 | ... | ... | 0.100 | -0.025 | 0.075 | 364000 | 63.625 | -0.600 | 64.225 | ... | ... | -0.011227 |
| -0.003185 | ... | ... | 0.100 | -0.025 | 0.075 | 365000 | 64.625 | -0.600 | 65.225 | ... | ... | -0.011403 |
| -0.003194 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 65.625 | -0.600 | 66.225 | ... | ... | -0.011579 |
| -0.003203 | ... | ... | 0.075 | 0 | 0.075 | 367000 | 66.625 | -0.600 | 67.225 | ... | ... | -0.011754 |
| -0.003211 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 67.625 | -0.600 | 68.225 | ... | ... | -0.01193 |
| -0.00322 | ... | ... | 0.075 | 0 | 0.075 | 369000 | 68.625 | -0.600 | 69.225 | ... | ... | -0.012106 |
| -0.003228 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 69.625 | -0.600 | 70.225 | ... | ... | -0.012282 |
| -0.002315 | ... | ... | 0.075 | -0.025 | 0.050 | 371000 | 70.625 | -0.600 | 71.225 | ... | ... | -0.012458 |
| -0.00232 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 71.625 | -0.600 | 72.225 | ... | ... | -0.012633 |
| -0.002325 | ... | ... | 0.050 | 0 | 0.050 | 373000 | 72.625 | -0.600 | 73.225 | ... | ... | -0.012809 |
| -0.002331 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 73.625 | -0.600 | 74.225 | ... | ... | -0.012984 |
| -0.002336 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 74.625 | -0.600 | 75.225 | ... | ... | -0.01316 |
| -0.001309 | ... | ... | 0.050 | -0.025 | 0.025 | 376000 | 75.625 | -0.600 | 76.225 | ... | ... | -0.013336 |
| -0.001311 | ... | ... | 0.025 | 0 | 0.025 | 377000 | 76.625 | -0.600 | 77.225 | ... | ... | -0.013511 |
| -0.001314 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 77.625 | -0.600 | 78.225 | ... | ... | -0.013687 |
| -0.001317 | ... | ... | 0.025 | 0 | 0.025 | 379000 | 78.625 | -0.600 | 79.225 | ... | ... | -0.013862 |
| -0.001319 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 79.625 | -0.600 | 80.225 | ... | ... | -0.014038 |
| -0.001322 | ... | ... | 0.025 | 0 | 0.025 | 381000 | 80.625 | -0.600 | 81.225 | ... | ... | -0.014213 |
| -0.001324 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 81.625 | -0.600 | 82.225 | ... | ... | -0.014389 |
| -0.001329 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 83.625 | -0.600 | 84.225 | ... | ... | -0.014739 |
| -0.001334 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 85.625 | -0.600 | 86.225 | ... | ... | -0.01509 |
| -0.001338 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 87.625 | -0.600 | 88.225 | ... | ... | -0.015441 |
| -0.000768 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 89.625 | -0.600 | 90.225 | ... | ... | -0.015791 |
| -0.00077 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 91.625 | -0.600 | 92.225 | ... | ... | -0.016141 |
| -0.000773 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 93.625 | -0.600 | 94.225 | ... | ... | -0.016491 |
| -0.000775 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 95.625 | -0.600 | 96.225 | ... | ... | -0.016841 |
| -0.000777 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 97.625 | -0.600 | 98.225 | ... | ... | -0.017191 |
| -0.000779 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 99.625 | -0.600 | 100.225 | ... | ... | -0.017541 |
| -0.000781 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 101.625 | -0.600 | 102.225 | ... | ... | -0.017891 |
| -0.000784 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 103.625 | -0.600 | 104.225 | ... | ... | -0.01824 |
| -0.000786 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 105.625 | -0.600 | 106.225 | ... | ... | -0.01859 |
| -0.000788 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 107.625 | -0.600 | 108.225 | ... | ... | -0.018939 |
| -0.00079 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 109.625 | -0.600 | 110.225 | ... | ... | -0.019288 |
| -0.000791 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 111.625 | -0.600 | 112.225 | ... | ... | -0.019637 |
| -0.000793 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 113.625 | -0.600 | 114.225 | ... | ... | -0.019986 |
| -0.000795 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 115.625 | -0.600 | 116.225 | ... | ... | -0.020334 |
| -0.000797 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 117.625 | -0.600 | 118.225 | ... | ... | -0.020683 |
| -0.000799 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 119.625 | -0.600 | 120.225 | ... | ... | -0.021031 |
| -0.000801 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 121.625 | -0.600 | 122.225 | ... | ... | -0.02138 |
| -0.000803 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 123.625 | -0.600 | 124.225 | ... | ... | -0.021728 |
| -0.000804 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 125.625 | -0.600 | 126.225 | ... | ... | -0.022076 |
| -0.000806 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 127.625 | -0.600 | 128.225 | ... | ... | -0.022424 |
| -0.000807 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 129.625 | -0.600 | 130.225 | ... | ... | -0.022772 |
| -0.000809 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 131.625 | -0.600 | 132.225 | ... | ... | -0.023119 |
| -0.000811 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 133.625 | -0.600 | 134.225 | ... | ... | -0.023467 |
| -0.000812 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 135.625 | -0.600 | 136.225 | ... | ... | -0.023814 |
| -0.000814 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 137.625 | -0.600 | 138.225 | ... | ... | -0.024161 |
| -0.000815 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 139.625 | -0.600 | 140.225 | ... | ... | -0.024508 |
| -0.000817 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 141.625 | -0.600 | 142.225 | ... | ... | -0.024855 |
| -0.000819 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 143.625 | -0.600 | 144.225 | ... | ... | -0.025201 |
| -0.00082 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 145.625 | -0.600 | 146.225 | ... | ... | -0.025548 |
| -0.000822 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 147.625 | -0.600 | 148.225 | ... | ... | -0.025894 |
| -0.000823 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 149.625 | -0.600 | 150.225 | ... | ... | -0.026241 |
| -0.000824 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 151.625 | -0.600 | 152.225 | ... | ... | -0.026587 |
| -0.000826 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 153.625 | -0.600 | 154.225 | ... | ... | -0.026933 |
| -0.000827 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 155.625 | -0.600 | 156.225 | ... | ... | -0.027278 |
| -0.000828 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 157.625 | -0.600 | 158.225 | ... | ... | -0.027624 |
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.