Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.062694 | ... | ... | 183.475 | 0.500 | 183.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00674 |
| -0.062056 | ... | ... | 181.475 | 0.500 | 181.975 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006732 |
| -0.061415 | ... | ... | 179.475 | 0.500 | 179.975 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006724 |
| -0.060772 | ... | ... | 177.475 | 0.500 | 177.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006716 |
| -0.060126 | ... | ... | 175.475 | 0.500 | 175.975 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006708 |
| -0.059478 | ... | ... | 173.475 | 0.500 | 173.975 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.0067 |
| -0.058829 | ... | ... | 171.475 | 0.500 | 171.975 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| -0.058177 | ... | ... | 169.475 | 0.500 | 169.975 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006683 |
| -0.057524 | ... | ... | 167.475 | 0.500 | 167.975 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006674 |
| -0.056869 | ... | ... | 165.475 | 0.500 | 165.975 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006665 |
| -0.056211 | ... | ... | 163.475 | 0.500 | 163.975 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006655 |
| -0.055553 | ... | ... | 161.475 | 0.500 | 161.975 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.006646 |
| -0.054893 | ... | ... | 159.475 | 0.500 | 159.975 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006636 |
| -0.054231 | ... | ... | 157.475 | 0.500 | 157.975 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.006626 |
| -0.053568 | ... | ... | 155.475 | 0.500 | 155.975 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.006616 |
| -0.052903 | ... | ... | 153.475 | 0.500 | 153.975 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.006606 |
| -0.052238 | ... | ... | 151.475 | 0.500 | 151.975 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.006596 |
| -0.051571 | ... | ... | 149.475 | 0.500 | 149.975 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.006586 |
| -0.050902 | ... | ... | 147.475 | 0.500 | 147.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.006576 |
| -0.050233 | ... | ... | 145.475 | 0.500 | 145.975 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.006565 |
| -0.049563 | ... | ... | 143.475 | 0.500 | 143.975 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.006553 |
| -0.048891 | ... | ... | 141.475 | 0.500 | 141.975 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.006542 |
| -0.048219 | ... | ... | 139.475 | 0.500 | 139.975 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00653 |
| -0.047545 | ... | ... | 137.475 | 0.500 | 137.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.006518 |
| -0.046871 | ... | ... | 135.475 | 0.500 | 135.975 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.006507 |
| -0.046196 | ... | ... | 133.475 | 0.500 | 133.975 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.006495 |
| -0.04552 | ... | ... | 131.475 | 0.500 | 131.975 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.006483 |
| -0.044843 | ... | ... | 129.475 | 0.500 | 129.975 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.006471 |
| -0.044166 | ... | ... | 127.475 | 0.500 | 127.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.006457 |
| -0.043487 | ... | ... | 125.475 | 0.500 | 125.975 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.006444 |
| -0.042808 | ... | ... | 123.475 | 0.500 | 123.975 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.00643 |
| -0.042128 | ... | ... | 121.475 | 0.500 | 121.975 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.006417 |
| -0.041447 | ... | ... | 119.475 | 0.500 | 119.975 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.006403 |
| -0.040765 | ... | ... | 117.475 | 0.500 | 117.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.006389 |
| -0.040083 | ... | ... | 115.475 | 0.500 | 115.975 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.006375 |
| -0.0394 | ... | ... | 113.475 | 0.500 | 113.975 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.006361 |
| -0.038717 | ... | ... | 111.475 | 0.500 | 111.975 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.006347 |
| -0.038033 | ... | ... | 109.475 | 0.500 | 109.975 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.006331 |
| -0.037349 | ... | ... | 107.475 | 0.500 | 107.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006316 |
| -0.036664 | ... | ... | 105.475 | 0.500 | 105.975 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
| -0.035978 | ... | ... | 103.475 | 0.500 | 103.975 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.006284 |
| -0.035292 | ... | ... | 101.475 | 0.500 | 101.975 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.006268 |
| -0.034606 | ... | ... | 99.475 | 0.500 | 99.975 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.006252 |
| -0.034263 | ... | ... | 98.475 | 0.500 | 98.975 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.006243 |
| -0.033919 | ... | ... | 97.475 | 0.500 | 97.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006235 |
| -0.033576 | ... | ... | 96.475 | 0.500 | 96.975 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.006227 |
| -0.033232 | ... | ... | 95.475 | 0.500 | 95.975 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| -0.032889 | ... | ... | 94.475 | 0.500 | 94.975 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.006209 |
| -0.032545 | ... | ... | 93.475 | 0.500 | 93.975 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.006199 |
| -0.032201 | ... | ... | 92.475 | 0.500 | 92.975 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.00619 |
| -0.031857 | ... | ... | 91.475 | 0.500 | 91.975 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.006181 |
| -0.031513 | ... | ... | 90.475 | 0.500 | 90.975 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.006171 |
| -0.031169 | ... | ... | 89.475 | 0.500 | 89.975 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.006162 |
| -0.030825 | ... | ... | 88.475 | 0.500 | 88.975 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.006152 |
| -0.030481 | ... | ... | 87.475 | 0.500 | 87.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006142 |
| -0.030137 | ... | ... | 86.475 | 0.500 | 86.975 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.006133 |
| -0.029792 | ... | ... | 85.475 | 0.500 | 85.975 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.006124 |
| -0.029448 | ... | ... | 84.475 | 0.500 | 84.975 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.006114 |
| -0.029104 | ... | ... | 83.475 | 0.500 | 83.975 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.006105 |
| -0.028759 | ... | ... | 82.475 | 0.500 | 82.975 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.006095 |
| -0.028414 | ... | ... | 81.475 | 0.500 | 81.975 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.006085 |
| -0.02807 | ... | ... | 80.475 | 0.500 | 80.975 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.006074 |
| -0.027725 | ... | ... | 79.475 | 0.500 | 79.975 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.006063 |
| -0.02738 | ... | ... | 78.475 | 0.500 | 78.975 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.006052 |
| -0.027034 | ... | ... | 77.475 | 0.500 | 77.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006042 |
| -0.026689 | ... | ... | 76.475 | 0.500 | 76.975 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.006031 |
| -0.026344 | ... | ... | 75.475 | 0.500 | 75.975 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.00602 |
| -0.025998 | ... | ... | 74.475 | 0.500 | 74.975 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.006008 |
| -0.025653 | ... | ... | 73.475 | 0.500 | 73.975 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| -0.025307 | ... | ... | 72.475 | 0.500 | 72.975 | 225000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.005986 |
| -0.024962 | ... | ... | 71.475 | 0.500 | 71.975 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.010422 |
| -0.024616 | ... | ... | 70.475 | 0.500 | 70.975 | 227000 | 0.025 | 0 | 0.025 | ... | ... | -0.0104 |
| -0.02427 | ... | ... | 69.475 | 0.500 | 69.975 | 228000 | 0.025 | 0 | 0.025 | ... | ... | -0.010378 |
| -0.023925 | ... | ... | 68.475 | 0.500 | 68.975 | 229000 | 0.025 | 0 | 0.025 | ... | ... | -0.010355 |
| -0.023579 | ... | ... | 67.475 | 0.500 | 67.975 | 230000 | 0.025 | 0 | 0.025 | ... | ... | -0.010332 |
| -0.023233 | ... | ... | 66.475 | 0.500 | 66.975 | 231000 | 0.025 | 0 | 0.025 | ... | ... | -0.010308 |
| -0.022887 | ... | ... | 65.475 | 0.500 | 65.975 | 232000 | 0.025 | 0 | 0.025 | ... | ... | -0.010285 |
| -0.022541 | ... | ... | 64.475 | 0.500 | 64.975 | 233000 | 0.025 | 0 | 0.025 | ... | ... | -0.010261 |
| -0.022195 | ... | ... | 63.475 | 0.500 | 63.975 | 234000 | 0.025 | 0 | 0.025 | ... | ... | -0.010235 |
| -0.021849 | ... | ... | 62.475 | 0.500 | 62.975 | 235000 | 0.025 | 0 | 0.025 | ... | ... | -0.010209 |
| -0.021503 | ... | ... | 61.475 | 0.500 | 61.975 | 236000 | 0.025 | 0 | 0.025 | ... | ... | -0.010184 |
| -0.021156 | ... | ... | 60.475 | 0.500 | 60.975 | 237000 | 0.025 | 0 | 0.025 | ... | ... | -0.010158 |
| -0.02081 | ... | ... | 59.475 | 0.500 | 59.975 | 238000 | 0.025 | 0 | 0.025 | ... | ... | -0.010132 |
| -0.020464 | ... | ... | 58.475 | 0.500 | 58.975 | 239000 | 0.025 | 0 | 0.025 | ... | ... | -0.010106 |
| -0.020118 | ... | ... | 57.475 | 0.500 | 57.975 | 240000 | 0.025 | 0 | 0.025 | ... | ... | -0.010079 |
| -0.019771 | ... | ... | 56.475 | 0.500 | 56.975 | 241000 | 0.025 | 0 | 0.025 | ... | ... | -0.010052 |
| -0.019425 | ... | ... | 55.475 | 0.500 | 55.975 | 242000 | 0.025 | 0 | 0.025 | ... | ... | -0.010024 |
| -0.019078 | ... | ... | 54.475 | 0.500 | 54.975 | 243000 | 0.025 | 0 | 0.025 | ... | ... | -0.009996 |
| -0.018732 | ... | ... | 53.475 | 0.500 | 53.975 | 244000 | 0.025 | 0 | 0.025 | ... | ... | -0.009966 |
| -0.018385 | ... | ... | 52.475 | 0.500 | 52.975 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.009935 |
| -0.018039 | ... | ... | 51.475 | 0.500 | 51.975 | 246000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.009905 |
| -0.017692 | ... | ... | 50.475 | 0.500 | 50.975 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.009873 |
| -0.017345 | ... | ... | 49.475 | 0.500 | 49.975 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.009842 |
| -0.016999 | ... | ... | 48.475 | 0.500 | 48.975 | 249000 | 0.025 | 0 | 0.025 | ... | ... | -0.009811 |
| -0.016652 | ... | ... | 47.475 | 0.500 | 47.975 | 250000 | 0.025 | 0 | 0.025 | ... | ... | -0.00978 |
| -0.016305 | ... | ... | 46.475 | 0.500 | 46.975 | 251000 | 0.025 | 0 | 0.025 | ... | ... | -0.009747 |
| -0.015959 | ... | ... | 45.475 | 0.500 | 45.975 | 252000 | 0.025 | 0 | 0.025 | ... | ... | -0.009713 |
| -0.015612 | ... | ... | 44.475 | 0.500 | 44.975 | 253000 | 0.025 | 0 | 0.025 | ... | ... | -0.009677 |
| -0.015265 | ... | ... | 43.475 | 0.500 | 43.975 | 254000 | 0.025 | 0 | 0.025 | ... | ... | -0.009641 |
| -0.014918 | ... | ... | 42.475 | 0.500 | 42.975 | 255000 | 0.025 | 0 | 0.025 | ... | ... | -0.009605 |
| -0.014572 | ... | ... | 41.475 | 0.500 | 41.975 | 256000 | 0.025 | 0 | 0.025 | ... | ... | -0.009568 |
| -0.014225 | ... | ... | 40.475 | 0.500 | 40.975 | 257000 | 0.025 | 0 | 0.025 | ... | ... | -0.00953 |
| -0.013878 | ... | ... | 39.475 | 0.500 | 39.975 | 258000 | 0.025 | 0 | 0.025 | ... | ... | -0.009492 |
| -0.013531 | ... | ... | 38.475 | 0.500 | 38.975 | 259000 | 0.025 | 0 | 0.025 | ... | ... | -0.009452 |
| -0.013185 | ... | ... | 37.475 | 0.500 | 37.975 | 260000 | 0.025 | 0 | 0.025 | ... | ... | -0.009411 |
| -0.012838 | ... | ... | 36.475 | 0.500 | 36.975 | 261000 | 0.025 | 0 | 0.025 | ... | ... | -0.009369 |
| -0.012491 | ... | ... | 35.475 | 0.500 | 35.975 | 262000 | 0.025 | 0 | 0.025 | ... | ... | -0.009327 |
| -0.012144 | ... | ... | 34.475 | 0.500 | 34.975 | 263000 | 0.025 | 0 | 0.025 | ... | ... | -0.009283 |
| -0.018196 | ... | ... | 33.475 | 0.525 | 34 | 264000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.009237 |
| -0.017841 | ... | ... | 32.475 | 0.525 | 33 | 265000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.016251 |
| -0.017485 | 32.775 | 32.775 | 31.475 | 0.525 | 32 | 266000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.016158 |
| -0.017129 | ... | ... | 30.475 | 0.525 | 31 | 267000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.016062 |
| -0.016772 | ... | ... | 29.500 | 0.500 | 30 | 268000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.015964 |
| -0.016415 | ... | ... | 28.500 | 0.500 | 29 | 269000 | 0.050 | 0 | 0.050 | ... | ... | -0.015862 |
| -0.016057 | 28.100 | 28.100 | 27.500 | 0.500 | 28 | 270000 | 0.050 | 0 | 0.050 | ... | ... | -0.015756 |
| -0.015699 | ... | ... | 26.500 | 0.500 | 27 | 271000 | 0.050 | 0 | 0.050 | ... | ... | -0.015648 |
| -0.015519 | ... | ... | 26 | 0.500 | 26.500 | 271500 | 0.050 | 0 | 0.050 | ... | ... | -0.015593 |
| -0.01534 | 26.825 | 26.825 | 25.500 | 0.500 | 26 | 272000 | 0.050 | 0 | 0.050 | ... | ... | -0.015536 |
| -0.015159 | ... | ... | 25 | 0.500 | 25.500 | 272500 | 0.050 | 0 | 0.050 | ... | ... | -0.015479 |
| -0.014978 | ... | ... | 24.500 | 0.500 | 25 | 273000 | 0.050 | 0 | 0.050 | ... | ... | -0.01542 |
| -0.014797 | ... | ... | 24 | 0.500 | 24.500 | 273500 | 0.050 | 0 | 0.050 | ... | ... | -0.015359 |
| -0.014616 | 24.550 | 23.700 | 23.500 | 0.500 | 24 | 274000 | 0.050 | 0 | 0.050 | ... | ... | -0.015297 |
| -0.014435 | ... | ... | 23 | 0.500 | 23.500 | 274500 | 0.050 | 0 | 0.050 | ... | ... | -0.015235 |
| -0.014254 | ... | ... | 22.525 | 0.475 | 23 | 275000 | 0.050 | 0 | 0.050 | ... | ... | -0.015171 |
| -0.014073 | ... | ... | 22.025 | 0.475 | 22.500 | 275500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.015107 |
| -0.013891 | 22.575 | 22.575 | 21.525 | 0.475 | 22 | 276000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.015041 |
| -0.013709 | ... | ... | 21.025 | 0.475 | 21.500 | 276500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014974 |
| -0.019115 | ... | ... | 20.525 | 0.500 | 21.025 | 277000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014904 |
| -0.018914 | ... | ... | 20.025 | 0.500 | 20.525 | 277500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014832 |
| -0.018711 | 20.100 | 19.625 | 19.550 | 0.475 | 20.025 | 278000 | 0.075 | 0 | 0.075 | ... | ... | -0.020379 |
| -0.018508 | ... | ... | 19.050 | 0.475 | 19.525 | 278500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020271 |
| -0.018303 | ... | ... | 18.550 | 0.475 | 19.025 | 279000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020159 |
| -0.018098 | ... | ... | 18.050 | 0.475 | 18.525 | 279500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020044 |
| -0.017892 | 17.900 | 17.700 | 17.575 | 0.450 | 18.025 | 280000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.019928 |
| -0.022683 | ... | ... | 17.075 | 0.475 | 17.550 | 280500 | 0.075 | -0.050 | 0.125 | ... | ... | -0.019809 |
| -0.022447 | ... | ... | 16.575 | 0.475 | 17.050 | 281000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.024642 |
| -0.022208 | ... | ... | 16.100 | 0.450 | 16.550 | 281500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.024478 |
| -0.021967 | ... | ... | 15.600 | 0.450 | 16.050 | 282000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.024308 |
| -0.026279 | ... | ... | 15.100 | 0.475 | 15.575 | 282500 | 0.100 | -0.050 | 0.150 | ... | ... | -0.024133 |
| -0.025999 | ... | ... | 14.625 | 0.450 | 15.075 | 283000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.023954 |
| -0.025715 | ... | ... | 14.125 | 0.450 | 14.575 | 283500 | 0.125 | -0.050 | 0.175 | ... | ... | -0.028208 |
| -0.025426 | 14.600 | 14.600 | 13.650 | 0.425 | 14.075 | 284000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.027975 |
| -0.029296 | ... | ... | 13.175 | 0.425 | 13.600 | 284500 | 0.125 | -0.075 | 0.200 | ... | ... | -0.027733 |
| -0.028957 | 13 | 13 | 12.675 | 0.425 | 13.100 | 285000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.03155 |
| -0.032493 | ... | ... | 12.200 | 0.425 | 12.625 | 285500 | 0.150 | -0.100 | 0.250 | ... | ... | -0.031246 |
| -0.032098 | ... | ... | 11.725 | 0.400 | 12.125 | 286000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | -0.03093 |
| -0.031691 | ... | ... | 11.250 | 0.375 | 11.625 | 286500 | 0.175 | -0.125 | 0.300 | ... | ... | -0.034335 |
| -0.034856 | 11.025 | 11.025 | 10.775 | 0.375 | 11.150 | 287000 | 0.200 | -0.125 | 0.325 | 0.200 | 0.200 | -0.037471 |
| -0.037773 | ... | ... | 10.300 | 0.375 | 10.675 | 287500 | 0.200 | -0.150 | 0.350 | ... | ... | -0.037014 |
| -0.040457 | ... | ... | 9.850 | 0.350 | 10.200 | 288000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.039828 |
| -0.042915 | 9.600 | 9.600 | 9.375 | 0.350 | 9.725 | 288500 | 0.250 | -0.150 | 0.400 | ... | ... | -0.0424 |
| -0.045155 | ... | ... | 8.925 | 0.325 | 9.250 | 289000 | 0.275 | -0.175 | 0.450 | 0.350 | 0.350 | -0.044739 |
| -0.047179 | ... | ... | 8.450 | 0.325 | 8.775 | 289500 | 0.300 | -0.200 | 0.500 | ... | ... | -0.04685 |
| -0.051585 | 8.500 | 7.900 | 8 | 0.325 | 8.325 | 290000 | 0.350 | -0.200 | 0.550 | 0.400 | 0.375 | -0.05136 |
| -0.053059 | ... | ... | 7.550 | 0.300 | 7.850 | 290500 | 0.400 | -0.200 | 0.600 | ... | ... | -0.055346 |
| -0.056635 | ... | ... | 7.125 | 0.275 | 7.400 | 291000 | 0.450 | -0.200 | 0.650 | 0.500 | 0.500 | -0.058839 |
| -0.061879 | ... | ... | 6.675 | 0.300 | 6.975 | 291500 | 0.500 | -0.200 | 0.700 | 0.525 | 0.525 | -0.061862 |
| -0.064395 | ... | ... | 6.250 | 0.275 | 6.525 | 292000 | 0.550 | -0.225 | 0.775 | 0.600 | 0.600 | -0.06442 |
| -0.068325 | ... | ... | 5.825 | 0.275 | 6.100 | 292500 | 0.625 | -0.225 | 0.850 | ... | ... | -0.068392 |
| -0.071567 | 5.875 | 5.425 | 5.425 | 0.250 | 5.675 | 293000 | 0.700 | -0.250 | 0.950 | ... | ... | -0.071663 |
| -0.075742 | ... | ... | 5.025 | 0.250 | 5.275 | 293500 | 0.800 | -0.250 | 1.050 | 0.825 | 0.825 | -0.075861 |
| -0.079026 | 4.800 | 4.550 | 4.625 | 0.250 | 4.875 | 294000 | 0.900 | -0.250 | 1.150 | 1.050 | 0.900 | -0.079156 |
| -0.081428 | ... | ... | 4.250 | 0.225 | 4.475 | 294500 | 1 | -0.275 | 1.275 | ... | ... | -0.081562 |
| -0.084267 | 4.350 | 3.700 | 3.900 | 0.200 | 4.100 | 295000 | 1.125 | -0.300 | 1.425 | 1.300 | 1.225 | -0.084397 |
| -0.086044 | ... | ... | 3.550 | 0.175 | 3.725 | 295500 | 1.250 | -0.325 | 1.575 | ... | ... | -0.086162 |
| -0.087917 | 3.600 | 3.100 | 3.225 | 0.150 | 3.375 | 296000 | 1.400 | -0.350 | 1.750 | 1.600 | 1.325 | -0.088019 |
| -0.088566 | ... | ... | 2.925 | 0.100 | 3.025 | 296500 | 1.550 | -0.400 | 1.950 | ... | ... | -0.088647 |
| -0.089026 | 2.950 | 2.250 | 2.625 | 0.075 | 2.700 | 297000 | 1.725 | -0.425 | 2.150 | 1.850 | 1.750 | -0.089081 |
| -0.089142 | 2.400 | 2.175 | 2.350 | 0.050 | 2.400 | 297500 | 1.925 | -0.450 | 2.375 | ... | ... | -0.089169 |
| -0.088807 | 2.325 | 1.900 | 2.100 | 0.025 | 2.125 | 298000 | 2.150 | -0.475 | 2.625 | 2.200 | 2.175 | -0.088806 |
| -0.087969 | ... | ... | 1.850 | 0.025 | 1.875 | 298500 | 2.400 | -0.475 | 2.875 | ... | ... | -0.087938 |
| -0.085547 | 1.700 | 1.550 | 1.625 | 0 | 1.625 | 299000 | 2.650 | -0.500 | 3.150 | 2.750 | 2.725 | -0.085489 |
| -0.083705 | 1.600 | 1.475 | 1.425 | 0 | 1.425 | 299500 | 2.950 | -0.500 | 3.450 | ... | ... | -0.083623 |
| -0.080316 | 1.450 | 1.100 | 1.250 | -0.025 | 1.225 | 300000 | 3.250 | -0.500 | 3.750 | 3.800 | 3.450 | -0.080214 |
| -0.07657 | ... | ... | 1.075 | -0.025 | 1.050 | 300500 | 3.575 | -0.525 | 4.100 | ... | ... | -0.076457 |
| -0.07265 | ... | ... | 0.925 | -0.025 | 0.900 | 301000 | 3.925 | -0.525 | 4.450 | ... | ... | -0.072532 |
| -0.068801 | 0.850 | 0.825 | 0.800 | -0.025 | 0.775 | 301500 | 4.300 | -0.525 | 4.825 | ... | ... | -0.068688 |
| -0.063676 | 0.800 | 0.725 | 0.675 | -0.025 | 0.650 | 302000 | 4.675 | -0.525 | 5.200 | ... | ... | -0.063581 |
| -0.060814 | ... | ... | 0.575 | 0 | 0.575 | 302500 | 5.075 | -0.525 | 5.600 | ... | ... | -0.058934 |
| -0.055174 | 0.500 | 0.500 | 0.500 | -0.025 | 0.475 | 303000 | 5.500 | -0.500 | 6 | ... | ... | -0.055146 |
| -0.050486 | ... | ... | 0.425 | -0.025 | 0.400 | 303500 | 5.925 | -0.500 | 6.425 | ... | ... | -0.050514 |
| -0.047246 | ... | ... | 0.350 | 0 | 0.350 | 304000 | 6.350 | -0.525 | 6.875 | 6.550 | 6.550 | -0.04497 |
| -0.043426 | ... | ... | 0.300 | 0 | 0.300 | 304500 | 6.800 | -0.525 | 7.325 | ... | ... | -0.041032 |
| -0.038982 | ... | ... | 0.250 | 0 | 0.250 | 305000 | 7.250 | -0.525 | 7.775 | ... | ... | -0.036462 |
| -0.033852 | 0.225 | 0.225 | 0.225 | -0.025 | 0.200 | 305500 | 7.725 | -0.500 | 8.225 | ... | ... | -0.034259 |
| -0.031262 | 0.175 | 0.175 | 0.175 | 0 | 0.175 | 306000 | 8.200 | -0.500 | 8.700 | ... | ... | -0.031781 |
| -0.028362 | ... | ... | 0.150 | 0 | 0.150 | 306500 | 8.675 | -0.500 | 9.175 | ... | ... | -0.029022 |
| -0.025134 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 307000 | 9.150 | -0.500 | 9.650 | ... | ... | -0.025959 |
| -0.021536 | ... | ... | 0.125 | -0.025 | 0.100 | 307500 | 9.625 | -0.500 | 10.125 | ... | ... | -0.022567 |
| -0.021804 | ... | ... | 0.100 | 0 | 0.100 | 308000 | 10.100 | -0.525 | 10.625 | ... | ... | -0.018801 |
| -0.017701 | ... | ... | 0.075 | 0 | 0.075 | 308500 | 10.600 | -0.500 | 11.100 | ... | ... | -0.019096 |
| -0.01789 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 11.075 | -0.500 | 11.575 | ... | ... | -0.014827 |
| -0.013177 | ... | ... | 0.075 | -0.025 | 0.050 | 309500 | 11.575 | -0.500 | 12.075 | ... | ... | -0.015064 |
| -0.013295 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 310000 | 12.050 | -0.525 | 12.575 | ... | ... | -0.010166 |
| -0.013411 | ... | ... | 0.050 | 0 | 0.050 | 310500 | 12.550 | -0.500 | 13.050 | ... | ... | -0.010361 |
| -0.007774 | ... | ... | 0.050 | -0.025 | 0.025 | 311000 | 13.050 | -0.500 | 13.550 | ... | ... | -0.010555 |
| -0.007828 | ... | ... | ... | ... | 0.025 | 311500 | 13.550 | ... | ... | ... | ... | -0.010748 |
| -0.007882 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 14.050 | -0.500 | 14.550 | ... | ... | -0.01094 |
| -0.007988 | ... | ... | 0.025 | 0 | 0.025 | 313000 | 15.025 | -0.500 | 15.525 | ... | ... | -0.00522 |
| -0.008083 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 16.025 | -0.500 | 16.525 | ... | ... | -0.005567 |
| -0.004772 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 17.025 | -0.500 | 17.525 | ... | ... | -0.005915 |
| -0.004821 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 18.025 | -0.500 | 18.525 | ... | ... | -0.006262 |
| -0.004865 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 19.025 | -0.500 | 19.525 | ... | ... | -0.006609 |
| -0.004905 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 20.025 | -0.500 | 20.525 | ... | ... | -0.006957 |
| -0.004946 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 21.025 | -0.500 | 21.525 | ... | ... | -0.007304 |
| -0.004986 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 22.025 | -0.500 | 22.525 | ... | ... | -0.007651 |
| -0.005021 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 23.025 | -0.500 | 23.525 | ... | ... | -0.007998 |
| -0.005054 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 24.025 | -0.500 | 24.525 | ... | ... | -0.008345 |
| -0.005089 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 25.025 | -0.500 | 25.525 | ... | ... | -0.008693 |
| -0.005123 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 26.025 | -0.500 | 26.525 | ... | ... | -0.00904 |
| -0.005153 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 27.025 | -0.500 | 27.525 | ... | ... | -0.009387 |
| -0.005182 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 28.025 | -0.500 | 28.525 | ... | ... | -0.009734 |
| -0.00521 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 29.025 | -0.500 | 29.525 | ... | ... | -0.010081 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 30.025 | -0.500 | 30.525 | ... | ... | -0.010428 |
| -0.005269 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 31.025 | -0.500 | 31.525 | ... | ... | -0.010775 |
| -0.005294 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 32.025 | -0.500 | 32.525 | ... | ... | -0.011122 |
| -0.005319 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 33.025 | -0.500 | 33.525 | ... | ... | -0.011469 |
| -0.005343 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 34.025 | -0.500 | 34.525 | ... | ... | -0.011816 |
| -0.005367 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 35.025 | -0.500 | 35.525 | ... | ... | -0.012163 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 36.025 | -0.500 | 36.525 | ... | ... | -0.01251 |
| -0.005415 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 37.025 | -0.500 | 37.525 | ... | ... | -0.012857 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 38.025 | -0.500 | 38.525 | ... | ... | -0.013204 |
| -0.005459 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 39.025 | -0.500 | 39.525 | ... | ... | -0.013551 |
| -0.00548 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 40.025 | -0.500 | 40.525 | ... | ... | -0.013898 |
| -0.0055 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 41.025 | -0.500 | 41.525 | ... | ... | -0.014244 |
| -0.00552 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 42.025 | -0.500 | 42.525 | ... | ... | -0.014591 |
| -0.00554 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 43.025 | -0.500 | 43.525 | ... | ... | -0.014938 |
| -0.00556 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 44.025 | -0.500 | 44.525 | ... | ... | -0.015285 |
| -0.005578 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 45.025 | -0.500 | 45.525 | ... | ... | -0.015632 |
| -0.005597 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 46.025 | -0.500 | 46.525 | ... | ... | -0.015979 |
| -0.005615 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 47.025 | -0.500 | 47.525 | ... | ... | -0.016326 |
| -0.005633 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 48.025 | -0.500 | 48.525 | ... | ... | -0.016672 |
| -0.00565 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 49.025 | -0.500 | 49.525 | ... | ... | -0.017019 |
| -0.005668 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 50.025 | -0.500 | 50.525 | ... | ... | -0.017366 |
| -0.005685 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 51.025 | -0.500 | 51.525 | ... | ... | -0.017713 |
| -0.005701 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 52.025 | -0.500 | 52.525 | ... | ... | -0.018059 |
| -0.005716 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 53.025 | -0.500 | 53.525 | ... | ... | -0.018406 |
| -0.005731 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 54.025 | -0.500 | 54.525 | ... | ... | -0.018753 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 55.025 | -0.500 | 55.525 | ... | ... | -0.0191 |
| -0.005762 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 56.025 | -0.500 | 56.525 | ... | ... | -0.019447 |
| -0.005778 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 57.025 | -0.500 | 57.525 | ... | ... | -0.019793 |
| -0.005793 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 58.025 | -0.500 | 58.525 | ... | ... | -0.02014 |
| -0.005807 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 59.025 | -0.500 | 59.525 | ... | ... | -0.020487 |
| -0.005822 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 60.025 | -0.500 | 60.525 | ... | ... | -0.020834 |
| -0.005837 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 61.025 | -0.500 | 61.525 | ... | ... | -0.02118 |
| -0.00585 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 62.025 | -0.500 | 62.525 | ... | ... | -0.021527 |
| -0.005863 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 63.025 | -0.500 | 63.525 | ... | ... | -0.021874 |
| -0.005876 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 64.025 | -0.500 | 64.525 | ... | ... | -0.02222 |
| -0.005888 | ... | ... | 0.013 | 0 | 0.013 | 363000 | 65.025 | -0.500 | 65.525 | ... | ... | -0.022567 |
| -0.005901 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 66.025 | -0.500 | 66.525 | ... | ... | -0.022914 |
| -0.005914 | ... | ... | 0.013 | 0 | 0.013 | 365000 | 67.025 | -0.500 | 67.525 | ... | ... | -0.02326 |
| -0.005927 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 68.025 | -0.500 | 68.525 | ... | ... | -0.023607 |
| -0.005939 | ... | ... | 0.013 | 0 | 0.013 | 367000 | 69.025 | -0.500 | 69.525 | ... | ... | -0.023953 |
| -0.005952 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 70.025 | -0.500 | 70.525 | ... | ... | -0.0243 |
| -0.005965 | ... | ... | 0.013 | 0 | 0.013 | 369000 | 71.025 | -0.500 | 71.525 | ... | ... | -0.024646 |
| -0.005977 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 72.025 | -0.500 | 72.525 | ... | ... | -0.024993 |
| -0.00599 | ... | ... | ... | ... | 0.013 | 371000 | 73.025 | ... | ... | ... | ... | -0.025339 |
| -0.006001 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 74.025 | -0.500 | 74.525 | ... | ... | -0.025686 |
| -0.006023 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 76.025 | -0.500 | 76.525 | ... | ... | -0.026379 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 78.025 | -0.500 | 78.525 | ... | ... | -0.027071 |
| -0.006065 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 80.025 | -0.500 | 80.525 | ... | ... | -0.027764 |
| -0.006086 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 82.025 | -0.500 | 82.525 | ... | ... | -0.028457 |
| -0.006107 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 84.025 | -0.500 | 84.525 | ... | ... | -0.029149 |
| -0.006128 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 86.025 | -0.500 | 86.525 | ... | ... | -0.029841 |
| -0.006148 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 88.025 | -0.500 | 88.525 | ... | ... | -0.030534 |
| -0.006167 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 90.025 | -0.500 | 90.525 | ... | ... | -0.031226 |
| -0.006185 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 92.025 | -0.500 | 92.525 | ... | ... | -0.031918 |
| -0.006203 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 94.025 | -0.500 | 94.525 | ... | ... | -0.03261 |
| -0.006221 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 96.025 | -0.500 | 96.525 | ... | ... | -0.033302 |
| -0.006239 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 98.025 | -0.500 | 98.525 | ... | ... | -0.033993 |
| -0.006256 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 100.025 | -0.500 | 100.525 | ... | ... | -0.034685 |
| -0.006273 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 102.025 | -0.500 | 102.525 | ... | ... | -0.035376 |
| -0.00629 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 104.025 | -0.500 | 104.525 | ... | ... | -0.036068 |
| -0.006306 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 106.025 | -0.500 | 106.525 | ... | ... | -0.036759 |
| -0.006322 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 108.025 | -0.500 | 108.525 | ... | ... | -0.03745 |
| -0.006338 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 110.025 | -0.500 | 110.525 | ... | ... | -0.038141 |
| -0.006353 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 112.025 | -0.500 | 112.525 | ... | ... | -0.038832 |
| -0.006369 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 114.025 | -0.500 | 114.525 | ... | ... | -0.039522 |
| -0.006384 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 116.025 | -0.500 | 116.525 | ... | ... | -0.040213 |
| -0.006399 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 118.025 | -0.500 | 118.525 | ... | ... | -0.040903 |
| -0.006414 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 120.025 | -0.500 | 120.525 | ... | ... | -0.041593 |
| -0.006428 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 122.025 | -0.500 | 122.525 | ... | ... | -0.042283 |
| -0.006441 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 124.025 | -0.500 | 124.525 | ... | ... | -0.042973 |
| -0.006454 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 126.025 | -0.500 | 126.525 | ... | ... | -0.043663 |
| -0.006467 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 128.025 | -0.500 | 128.525 | ... | ... | -0.044352 |
| -0.00648 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 130.025 | -0.500 | 130.525 | ... | ... | -0.045042 |
| -0.006493 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 132.025 | -0.500 | 132.525 | ... | ... | -0.045731 |
| -0.006507 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 134.025 | -0.500 | 134.525 | ... | ... | -0.04642 |
| -0.00652 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 136.025 | -0.500 | 136.525 | ... | ... | -0.04711 |
| -0.006533 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 138.025 | -0.500 | 138.525 | ... | ... | -0.047799 |
| -0.006546 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 140.025 | -0.500 | 140.525 | ... | ... | -0.048488 |
| -0.006558 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 142.025 | -0.500 | 142.525 | ... | ... | -0.049177 |
| -0.006571 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 144.025 | -0.500 | 144.525 | ... | ... | -0.049866 |
| -0.006582 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 146.025 | -0.500 | 146.525 | ... | ... | -0.050554 |
| -0.006594 | ... | ... | ... | ... | 0.013 | 446000 | 148.025 | ... | ... | ... | ... | -0.051243 |
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.