Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028035 | ... | ... | 178.425 | 2.725 | 181.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000713 |
| -0.02777 | ... | ... | 176.425 | 2.725 | 179.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| -0.027503 | ... | ... | 174.425 | 2.725 | 177.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000711 |
| -0.027233 | ... | ... | 172.425 | 2.725 | 175.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00071 |
| -0.026961 | ... | ... | 170.425 | 2.725 | 173.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000709 |
| -0.026687 | ... | ... | 168.425 | 2.725 | 171.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| -0.026411 | ... | ... | 166.425 | 2.725 | 169.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| -0.026133 | ... | ... | 164.425 | 2.725 | 167.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000706 |
| -0.025852 | ... | ... | 162.425 | 2.725 | 165.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000705 |
| -0.02557 | ... | ... | 160.425 | 2.725 | 163.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000704 |
| -0.025287 | ... | ... | 158.425 | 2.725 | 161.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
| -0.025001 | ... | ... | 156.425 | 2.725 | 159.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| -0.024714 | ... | ... | 154.425 | 2.725 | 157.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000701 |
| -0.024426 | ... | ... | 152.425 | 2.725 | 155.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| -0.024135 | ... | ... | 150.425 | 2.725 | 153.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000699 |
| -0.023844 | ... | ... | 148.425 | 2.725 | 151.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000698 |
| -0.023551 | ... | ... | 146.425 | 2.725 | 149.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000697 |
| -0.023257 | ... | ... | 144.425 | 2.725 | 147.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| -0.022961 | ... | ... | 142.425 | 2.725 | 145.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| -0.022665 | ... | ... | 140.425 | 2.725 | 143.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000693 |
| -0.022367 | ... | ... | 138.425 | 2.725 | 141.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| -0.022068 | ... | ... | 136.425 | 2.725 | 139.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000691 |
| -0.021768 | ... | ... | 134.425 | 2.725 | 137.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.021466 | ... | ... | 132.425 | 2.725 | 135.150 | 168000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000688 |
| -0.021164 | ... | ... | 130.425 | 2.725 | 133.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.001206 |
| -0.020861 | ... | ... | 128.425 | 2.725 | 131.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.001203 |
| -0.020557 | ... | ... | 126.425 | 2.725 | 129.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.001201 |
| -0.020252 | ... | ... | 124.425 | 2.725 | 127.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.001198 |
| -0.019947 | ... | ... | 122.425 | 2.725 | 125.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.001195 |
| -0.01964 | ... | ... | 120.425 | 2.725 | 123.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.001193 |
| -0.019333 | ... | ... | 118.425 | 2.725 | 121.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.00119 |
| -0.019025 | ... | ... | 116.425 | 2.725 | 119.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.001187 |
| -0.018716 | ... | ... | 114.425 | 2.725 | 117.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.001185 |
| -0.018406 | ... | ... | 112.425 | 2.725 | 115.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.001182 |
| -0.018096 | ... | ... | 110.425 | 2.725 | 113.150 | 190000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001179 |
| -0.017785 | ... | ... | 108.425 | 2.725 | 111.150 | 192000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001176 |
| -0.017474 | ... | ... | 106.425 | 2.725 | 109.150 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.002108 |
| -0.017162 | ... | ... | 104.425 | 2.725 | 107.150 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.002102 |
| -0.016849 | ... | ... | 102.425 | 2.725 | 105.150 | 198000 | 0.050 | 0 | 0.050 | ... | ... | -0.002095 |
| -0.016536 | ... | ... | 100.425 | 2.725 | 103.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | -0.002089 |
| -0.016223 | ... | ... | 98.425 | 2.725 | 101.150 | 202000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002083 |
| -0.015908 | ... | ... | 96.425 | 2.725 | 99.150 | 204000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002076 |
| -0.015594 | ... | ... | 94.425 | 2.725 | 97.150 | 206000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002069 |
| -0.015279 | ... | ... | 92.425 | 2.725 | 95.150 | 208000 | 0.075 | 0 | 0.075 | ... | ... | -0.002891 |
| -0.014963 | ... | ... | 90.425 | 2.725 | 93.150 | 210000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00288 |
| -0.014647 | ... | ... | 88.425 | 2.725 | 91.150 | 212000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00287 |
| -0.014331 | ... | ... | 86.425 | 2.725 | 89.150 | 214000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002859 |
| -0.014014 | ... | ... | 84.425 | 2.725 | 87.150 | 216000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003609 |
| -0.013855 | ... | ... | 83.425 | 2.725 | 86.150 | 217000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003602 |
| -0.013697 | ... | ... | 82.425 | 2.725 | 85.150 | 218000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003594 |
| -0.013538 | ... | ... | 81.425 | 2.725 | 84.150 | 219000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004303 |
| -0.013379 | ... | ... | 80.425 | 2.725 | 83.150 | 220000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004294 |
| -0.01322 | ... | ... | 79.425 | 2.725 | 82.150 | 221000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004284 |
| -0.013061 | ... | ... | 78.425 | 2.725 | 81.150 | 222000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004275 |
| -0.012902 | ... | ... | 77.425 | 2.725 | 80.150 | 223000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004265 |
| -0.012743 | ... | ... | 76.425 | 2.725 | 79.150 | 224000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004932 |
| -0.012584 | ... | ... | 75.425 | 2.725 | 78.150 | 225000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.00492 |
| -0.012424 | ... | ... | 74.425 | 2.725 | 77.150 | 226000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.004908 |
| -0.012265 | ... | ... | 73.425 | 2.725 | 76.150 | 227000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.005542 |
| -0.012106 | ... | ... | 72.425 | 2.725 | 75.150 | 228000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.005528 |
| -0.011946 | ... | ... | 71.425 | 2.725 | 74.150 | 229000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.005514 |
| -0.011786 | ... | ... | 70.425 | 2.725 | 73.150 | 230000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006118 |
| -0.011627 | ... | ... | 69.425 | 2.725 | 72.150 | 231000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006102 |
| -0.011467 | ... | ... | 68.425 | 2.725 | 71.150 | 232000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.006682 |
| -0.011307 | ... | ... | 67.450 | 2.700 | 70.150 | 233000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006663 |
| -0.011147 | ... | ... | 66.450 | 2.700 | 69.150 | 234000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006643 |
| -0.010987 | ... | ... | 65.450 | 2.700 | 68.150 | 235000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.007199 |
| -0.010827 | ... | ... | 64.475 | 2.675 | 67.150 | 236000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.007736 |
| -0.011072 | ... | ... | 63.475 | 2.700 | 66.175 | 237000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.007711 |
| -0.010912 | ... | ... | 62.500 | 2.675 | 65.175 | 238000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.008229 |
| -0.010752 | ... | ... | 61.500 | 2.675 | 64.175 | 239000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.008201 |
| -0.010993 | ... | ... | 60.525 | 2.675 | 63.200 | 240000 | 0.325 | -0.075 | 0.400 | 0.350 | 0.350 | -0.0087 |
| -0.010832 | ... | ... | 59.550 | 2.650 | 62.200 | 241000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.009184 |
| -0.011069 | ... | ... | 58.550 | 2.675 | 61.225 | 242000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.009151 |
| -0.010909 | ... | ... | 57.575 | 2.650 | 60.225 | 243000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.009617 |
| -0.011141 | ... | ... | 56.600 | 2.650 | 59.250 | 244000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.01007 |
| -0.01137 | ... | ... | 55.625 | 2.650 | 58.275 | 245000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.010509 |
| -0.011209 | ... | ... | 54.650 | 2.625 | 57.275 | 246000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.010936 |
| -0.011433 | ... | ... | 53.675 | 2.625 | 56.300 | 247000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.01135 |
| -0.011653 | ... | ... | 52.700 | 2.625 | 55.325 | 248000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.011752 |
| -0.011869 | ... | ... | 51.725 | 2.625 | 54.350 | 249000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.012142 |
| -0.01208 | ... | ... | 50.775 | 2.600 | 53.375 | 250000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.012521 |
| -0.012287 | ... | ... | 49.800 | 2.600 | 52.400 | 251000 | 0.575 | -0.150 | 0.725 | ... | ... | -0.012889 |
| -0.012853 | ... | ... | 48.850 | 2.600 | 51.450 | 252000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.013657 |
| -0.013047 | ... | ... | 47.875 | 2.600 | 50.475 | 253000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.013995 |
| -0.013236 | ... | ... | 46.925 | 2.575 | 49.500 | 254000 | 0.675 | -0.150 | 0.825 | ... | ... | -0.014323 |
| -0.01377 | ... | ... | 45.975 | 2.575 | 48.550 | 255000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.015026 |
| -0.014288 | ... | ... | 45.025 | 2.575 | 47.600 | 256000 | 0.775 | -0.150 | 0.925 | ... | ... | -0.015703 |
| -0.014455 | ... | ... | 44.075 | 2.550 | 46.625 | 257000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.015986 |
| -0.01495 | ... | ... | 43.150 | 2.525 | 45.675 | 258000 | 0.850 | -0.200 | 1.050 | ... | ... | -0.016619 |
| -0.01543 | ... | ... | 42.200 | 2.525 | 44.725 | 259000 | 0.900 | -0.200 | 1.100 | ... | ... | -0.017228 |
| -0.015895 | ... | ... | 41.275 | 2.500 | 43.775 | 260000 | 0.950 | -0.200 | 1.150 | ... | ... | -0.017812 |
| -0.016345 | ... | ... | 40.325 | 2.500 | 42.825 | 261000 | 1 | -0.225 | 1.225 | ... | ... | -0.018372 |
| -0.017087 | ... | ... | 39.400 | 2.500 | 41.900 | 262000 | 1.050 | -0.250 | 1.300 | ... | ... | -0.018908 |
| -0.017501 | ... | ... | 38.475 | 2.475 | 40.950 | 263000 | 1.125 | -0.250 | 1.375 | ... | ... | -0.019739 |
| -0.018195 | ... | ... | 37.575 | 2.450 | 40.025 | 264000 | 1.175 | -0.275 | 1.450 | ... | ... | -0.020222 |
| -0.018861 | ... | ... | 36.650 | 2.450 | 39.100 | 265000 | 1.250 | -0.275 | 1.525 | ... | ... | -0.020984 |
| -0.019499 | ... | ... | 35.750 | 2.425 | 38.175 | 266000 | 1.325 | -0.275 | 1.600 | ... | ... | -0.021708 |
| -0.020111 | ... | ... | 34.825 | 2.425 | 37.250 | 267000 | 1.400 | -0.300 | 1.700 | ... | ... | -0.022397 |
| -0.020696 | ... | ... | 33.925 | 2.400 | 36.325 | 268000 | 1.475 | -0.325 | 1.800 | ... | ... | -0.023049 |
| -0.021515 | ... | ... | 33.025 | 2.400 | 35.425 | 269000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.023667 |
| -0.02204 | ... | ... | 32.150 | 2.350 | 34.500 | 270000 | 1.650 | -0.350 | 2 | ... | ... | -0.02451 |
| -0.022787 | ... | ... | 31.275 | 2.325 | 33.600 | 271000 | 1.725 | -0.375 | 2.100 | ... | ... | -0.025052 |
| -0.023494 | ... | ... | 30.375 | 2.325 | 32.700 | 272000 | 1.825 | -0.400 | 2.225 | 2.125 | 2.125 | -0.025807 |
| -0.024396 | ... | ... | 29.525 | 2.300 | 31.825 | 273000 | 1.925 | -0.400 | 2.325 | ... | ... | -0.026514 |
| -0.025019 | ... | ... | 28.650 | 2.275 | 30.925 | 274000 | 2.025 | -0.450 | 2.475 | 2.200 | 2.100 | -0.027175 |
| -0.025825 | ... | ... | 27.800 | 2.250 | 30.050 | 275000 | 2.150 | -0.450 | 2.600 | 2.300 | 2.300 | -0.028015 |
| -0.02658 | ... | ... | 26.925 | 2.250 | 29.175 | 276000 | 2.275 | -0.475 | 2.750 | ... | ... | -0.028795 |
| -0.027285 | ... | ... | 26.100 | 2.200 | 28.300 | 277000 | 2.400 | -0.475 | 2.875 | ... | ... | -0.029518 |
| -0.028142 | ... | ... | 25.250 | 2.200 | 27.450 | 278000 | 2.525 | -0.525 | 3.050 | ... | ... | -0.030183 |
| -0.028742 | ... | ... | 24.425 | 2.150 | 26.575 | 279000 | 2.650 | -0.550 | 3.200 | ... | ... | -0.030792 |
| -0.029671 | ... | ... | 23.600 | 2.150 | 25.750 | 280000 | 2.800 | -0.575 | 3.375 | ... | ... | -0.031536 |
| -0.030343 | ... | ... | 22.800 | 2.100 | 24.900 | 281000 | 2.950 | -0.600 | 3.550 | ... | ... | -0.032211 |
| -0.031133 | ... | ... | 22 | 2.075 | 24.075 | 282000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.032999 |
| -0.031851 | ... | ... | 21.200 | 2.050 | 23.250 | 283000 | 3.300 | -0.650 | 3.950 | ... | ... | -0.033708 |
| -0.032498 | ... | ... | 20.425 | 2 | 22.425 | 284000 | 3.475 | -0.675 | 4.150 | ... | ... | -0.034339 |
| -0.033235 | ... | ... | 19.650 | 1.975 | 21.625 | 285000 | 3.650 | -0.725 | 4.375 | 4.250 | 4.150 | -0.034893 |
| -0.034046 | ... | ... | 18.900 | 1.950 | 20.850 | 286000 | 3.850 | -0.750 | 4.600 | ... | ... | -0.035528 |
| -0.034615 | ... | ... | 18.150 | 1.900 | 20.050 | 287000 | 4.075 | -0.775 | 4.850 | ... | ... | -0.036227 |
| -0.035249 | ... | ... | 17.400 | 1.875 | 19.275 | 288000 | 4.275 | -0.825 | 5.100 | 5.050 | 5.050 | -0.036683 |
| -0.035935 | ... | ... | 16.675 | 1.850 | 18.525 | 289000 | 4.525 | -0.850 | 5.375 | ... | ... | -0.037336 |
| -0.036521 | 16.775 | 16.400 | 15.975 | 1.800 | 17.775 | 290000 | 4.750 | -0.900 | 5.650 | 5.275 | 5.175 | -0.037748 |
| -0.037141 | ... | ... | 15.275 | 1.775 | 17.050 | 291000 | 5 | -0.950 | 5.950 | ... | ... | -0.038198 |
| -0.037653 | ... | ... | 14.600 | 1.725 | 16.325 | 292000 | 5.275 | -0.975 | 6.250 | ... | ... | -0.038674 |
| -0.038058 | ... | ... | 13.925 | 1.675 | 15.600 | 293000 | 5.550 | -1.025 | 6.575 | ... | ... | -0.039038 |
| -0.038478 | ... | ... | 13.275 | 1.625 | 14.900 | 294000 | 5.850 | -1.050 | 6.900 | ... | ... | -0.039413 |
| -0.038903 | ... | ... | 12.625 | 1.600 | 14.225 | 295000 | 6.150 | -1.100 | 7.250 | 6.700 | 6.175 | -0.039669 |
| -0.039205 | ... | ... | 12 | 1.550 | 13.550 | 296000 | 6.475 | -1.150 | 7.625 | ... | ... | -0.039923 |
| -0.039499 | ... | ... | 11.400 | 1.500 | 12.900 | 297000 | 6.825 | -1.175 | 8 | ... | ... | -0.040166 |
| -0.039777 | ... | ... | 10.800 | 1.475 | 12.275 | 298000 | 7.175 | -1.225 | 8.400 | ... | ... | -0.040278 |
| -0.039922 | ... | ... | 10.225 | 1.425 | 11.650 | 299000 | 7.550 | -1.275 | 8.825 | ... | ... | -0.040369 |
| -0.040041 | 10.100 | 9.900 | 9.675 | 1.375 | 11.050 | 300000 | 7.925 | -1.325 | 9.250 | 9.425 | 8.500 | -0.040324 |
| -0.04002 | 9.375 | 9.375 | 9.125 | 1.325 | 10.450 | 301000 | 8.325 | -1.375 | 9.700 | ... | ... | -0.040248 |
| -0.040075 | 9.075 | 9.075 | 8.600 | 1.300 | 9.900 | 302000 | 8.750 | -1.425 | 10.175 | 8.825 | 8.825 | -0.040139 |
| -0.039875 | ... | ... | 8.100 | 1.225 | 9.325 | 303000 | 9.175 | -1.475 | 10.650 | ... | ... | -0.039884 |
| -0.039743 | ... | ... | 7.625 | 1.175 | 8.800 | 304000 | 9.650 | -1.500 | 11.150 | ... | ... | -0.039696 |
| -0.039462 | ... | ... | 7.150 | 1.125 | 8.275 | 305000 | 10.125 | -1.550 | 11.675 | ... | ... | -0.039359 |
| -0.039136 | ... | ... | 6.700 | 1.075 | 7.775 | 306000 | 10.600 | -1.625 | 12.225 | ... | ... | -0.038869 |
| -0.038766 | ... | ... | 6.275 | 1.025 | 7.300 | 307000 | 11.125 | -1.650 | 12.775 | ... | ... | -0.038446 |
| -0.038353 | 6.100 | 6.100 | 5.875 | 0.975 | 6.850 | 308000 | 11.650 | -1.725 | 13.375 | ... | ... | -0.037869 |
| -0.037786 | ... | ... | 5.475 | 0.925 | 6.400 | 309000 | 12.200 | -1.775 | 13.975 | ... | ... | -0.03725 |
| -0.037177 | 5.850 | 5.500 | 5.100 | 0.875 | 5.975 | 310000 | 12.750 | -1.825 | 14.575 | ... | ... | -0.036475 |
| -0.036532 | ... | ... | 4.750 | 0.825 | 5.575 | 311000 | 13.350 | -1.875 | 15.225 | ... | ... | -0.035781 |
| -0.035855 | ... | ... | 4.425 | 0.775 | 5.200 | 312000 | 13.950 | -1.925 | 15.875 | ... | ... | -0.034935 |
| -0.035024 | ... | ... | 4.100 | 0.725 | 4.825 | 313000 | 14.575 | -1.975 | 16.550 | ... | ... | -0.034062 |
| -0.034304 | ... | ... | 3.800 | 0.700 | 4.500 | 314000 | 15.225 | -2.025 | 17.250 | ... | ... | -0.033168 |
| -0.033439 | ... | ... | 3.525 | 0.650 | 4.175 | 315000 | 15.900 | -2.075 | 17.975 | ... | ... | -0.032265 |
| -0.032426 | ... | ... | 3.275 | 0.575 | 3.850 | 316000 | 16.575 | -2.125 | 18.700 | ... | ... | -0.03122 |
| -0.031559 | 3.050 | 3.050 | 3.025 | 0.550 | 3.575 | 317000 | 17.300 | -2.150 | 19.450 | ... | ... | -0.030327 |
| -0.030558 | ... | ... | 2.800 | 0.500 | 3.300 | 318000 | 18.025 | -2.175 | 20.200 | ... | ... | -0.029307 |
| -0.029581 | ... | ... | 2.600 | 0.450 | 3.050 | 319000 | 18.750 | -2.250 | 21 | ... | ... | -0.028155 |
| -0.028645 | 2.575 | 2.575 | 2.400 | 0.425 | 2.825 | 320000 | 19.525 | -2.250 | 21.775 | ... | ... | -0.027208 |
| -0.027589 | ... | ... | 2.225 | 0.375 | 2.600 | 321000 | 20.300 | -2.300 | 22.600 | ... | ... | -0.02615 |
| -0.026596 | ... | ... | 2.050 | 0.350 | 2.400 | 322000 | 21.075 | -2.350 | 23.425 | ... | ... | -0.024978 |
| -0.025686 | ... | ... | 1.900 | 0.325 | 2.225 | 323000 | 21.900 | -2.350 | 24.250 | ... | ... | -0.024075 |
| -0.024676 | ... | ... | 1.750 | 0.300 | 2.050 | 324000 | 22.700 | -2.400 | 25.100 | ... | ... | -0.022879 |
| -0.023778 | ... | ... | 1.625 | 0.275 | 1.900 | 325000 | 23.550 | -2.425 | 25.975 | ... | ... | -0.021998 |
| -0.022791 | ... | ... | 1.500 | 0.250 | 1.750 | 326000 | 24.400 | -2.450 | 26.850 | ... | ... | -0.021039 |
| -0.021712 | ... | ... | 1.375 | 0.225 | 1.600 | 327000 | 25.250 | -2.475 | 27.725 | ... | ... | -0.020001 |
| -0.020782 | ... | ... | 1.275 | 0.200 | 1.475 | 328000 | 26.125 | -2.500 | 28.625 | ... | ... | -0.01912 |
| -0.020029 | ... | ... | 1.175 | 0.200 | 1.375 | 329000 | 27 | -2.525 | 29.525 | ... | ... | -0.018173 |
| -0.019216 | ... | ... | 1.100 | 0.175 | 1.275 | 330000 | 27.900 | -2.525 | 30.425 | ... | ... | -0.017416 |
| -0.01834 | ... | ... | 1 | 0.175 | 1.175 | 331000 | 28.800 | -2.550 | 31.350 | ... | ... | -0.01661 |
| -0.017399 | ... | ... | 0.925 | 0.150 | 1.075 | 332000 | 29.700 | -2.575 | 32.275 | ... | ... | -0.015752 |
| -0.016688 | ... | ... | 0.875 | 0.125 | 1 | 333000 | 30.600 | -2.600 | 33.200 | ... | ... | -0.014843 |
| -0.015931 | ... | ... | 0.800 | 0.125 | 0.925 | 334000 | 31.525 | -2.600 | 34.125 | ... | ... | -0.014175 |
| -0.015125 | ... | ... | 0.750 | 0.100 | 0.850 | 335000 | 32.450 | -2.625 | 35.075 | ... | ... | -0.013472 |
| -0.014599 | ... | ... | 0.700 | 0.100 | 0.800 | 336000 | 33.400 | -2.600 | 36 | ... | ... | -0.013047 |
| -0.013701 | ... | ... | 0.650 | 0.075 | 0.725 | 337000 | 34.325 | -2.625 | 36.950 | ... | ... | -0.012282 |
| -0.013105 | ... | ... | 0.600 | 0.075 | 0.675 | 338000 | 35.275 | -2.625 | 37.900 | ... | ... | -0.01181 |
| -0.012477 | ... | ... | 0.550 | 0.075 | 0.625 | 339000 | 36.225 | -2.650 | 38.875 | ... | ... | -0.011319 |
| -0.011815 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 37.175 | -2.650 | 39.825 | ... | ... | -0.010809 |
| -0.011118 | ... | ... | 0.475 | 0.050 | 0.525 | 341000 | 38.125 | -2.675 | 40.800 | ... | ... | -0.01028 |
| -0.010791 | ... | ... | 0.450 | 0.050 | 0.500 | 342000 | 39.100 | -2.675 | 41.775 | ... | ... | -0.010091 |
| -0.010034 | ... | ... | 0.425 | 0.025 | 0.450 | 343000 | 40.050 | -2.675 | 42.725 | ... | ... | -0.009531 |
| -0.009669 | ... | ... | 0.400 | 0.025 | 0.425 | 344000 | 41.025 | -2.675 | 43.700 | ... | ... | -0.009326 |
| -0.009289 | ... | ... | 0.350 | 0.050 | 0.400 | 345000 | 42 | -2.700 | 44.700 | ... | ... | -0.009114 |
| -0.008438 | ... | ... | 0.350 | 0 | 0.350 | 346000 | 42.975 | -2.700 | 45.675 | ... | ... | -0.008897 |
| -0.008016 | ... | ... | 0.325 | 0 | 0.325 | 347000 | 43.950 | -2.700 | 46.650 | ... | ... | -0.008675 |
| -0.007577 | ... | ... | 0.300 | 0 | 0.300 | 348000 | 44.925 | -2.700 | 47.625 | ... | ... | -0.008447 |
| -0.00712 | ... | ... | 0.275 | 0 | 0.275 | 349000 | 45.900 | -2.725 | 48.625 | ... | ... | -0.008214 |
| -0.007154 | ... | ... | 0.250 | 0.025 | 0.275 | 350000 | 46.900 | -2.700 | 49.600 | ... | ... | -0.008375 |
| -0.006675 | ... | ... | 0.250 | 0 | 0.250 | 351000 | 47.875 | -2.725 | 50.600 | ... | ... | -0.008137 |
| -0.006176 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 352000 | 48.875 | -2.725 | 51.600 | ... | ... | -0.008298 |
| -0.006203 | ... | ... | 0.200 | 0.025 | 0.225 | 353000 | 49.875 | -2.700 | 52.575 | ... | ... | -0.008459 |
| -0.005679 | ... | ... | 0.200 | 0 | 0.200 | 354000 | 50.850 | -2.725 | 53.575 | ... | ... | -0.008216 |
| -0.005132 | ... | ... | 0.175 | 0 | 0.175 | 355000 | 51.850 | -2.725 | 54.575 | ... | ... | -0.008377 |
| -0.005152 | ... | ... | 0.175 | 0 | 0.175 | 356000 | 52.850 | -2.725 | 55.575 | ... | ... | -0.008538 |
| -0.005172 | ... | ... | 0.175 | 0 | 0.175 | 357000 | 53.850 | -2.725 | 56.575 | ... | ... | -0.008699 |
| -0.004593 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 54.850 | -2.725 | 57.575 | ... | ... | -0.00886 |
| -0.004609 | ... | ... | 0.150 | 0 | 0.150 | 359000 | 55.850 | -2.725 | 58.575 | ... | ... | -0.009021 |
| -0.003997 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 56.850 | -2.725 | 59.575 | ... | ... | -0.009182 |
| -0.004011 | ... | ... | 0.125 | 0 | 0.125 | 361000 | 57.850 | -2.725 | 60.575 | ... | ... | -0.009343 |
| -0.004024 | ... | ... | 0.125 | 0 | 0.125 | 362000 | 58.850 | -2.725 | 61.575 | ... | ... | -0.009504 |
| -0.004037 | ... | ... | 0.125 | 0 | 0.125 | 363000 | 59.850 | -2.725 | 62.575 | ... | ... | -0.009665 |
| -0.003382 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 60.850 | -2.725 | 63.575 | ... | ... | -0.009826 |
| -0.003392 | ... | ... | 0.100 | 0 | 0.100 | 365000 | 61.850 | -2.725 | 64.575 | ... | ... | -0.009987 |
| -0.003402 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 62.850 | -2.725 | 65.575 | ... | ... | -0.010148 |
| -0.003412 | ... | ... | 0.100 | 0 | 0.100 | 367000 | 63.850 | -2.725 | 66.575 | ... | ... | -0.010309 |
| -0.003422 | ... | ... | 0.075 | 0.025 | 0.100 | 368000 | 64.850 | -2.725 | 67.575 | ... | ... | -0.01047 |
| -0.002713 | ... | ... | 0.075 | 0 | 0.075 | 369000 | 65.850 | -2.725 | 68.575 | ... | ... | -0.010631 |
| -0.002721 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 66.850 | -2.725 | 69.575 | ... | ... | -0.010792 |
| -0.002728 | ... | ... | 0.075 | 0 | 0.075 | 371000 | 67.850 | -2.725 | 70.575 | ... | ... | -0.010953 |
| -0.002735 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 68.850 | -2.725 | 71.575 | ... | ... | -0.011113 |
| -0.002742 | ... | ... | 0.075 | 0 | 0.075 | 373000 | 69.850 | -2.725 | 72.575 | ... | ... | -0.011274 |
| -0.002749 | ... | ... | 0.050 | 0.025 | 0.075 | 374000 | 70.850 | -2.725 | 73.575 | ... | ... | -0.011435 |
| -0.002756 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 71.850 | -2.725 | 74.575 | ... | ... | -0.011596 |
| -0.002763 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 72.850 | -2.725 | 75.575 | ... | ... | -0.011756 |
| -0.00198 | ... | ... | 0.050 | 0 | 0.050 | 377000 | 73.850 | -2.725 | 76.575 | ... | ... | -0.011917 |
| -0.001985 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 74.850 | -2.725 | 77.575 | ... | ... | -0.012078 |
| -0.001989 | ... | ... | 0.050 | 0 | 0.050 | 379000 | 75.850 | -2.725 | 78.575 | ... | ... | -0.012238 |
| -0.001993 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 76.850 | -2.725 | 79.575 | ... | ... | -0.012399 |
| -0.001998 | ... | ... | 0.050 | 0 | 0.050 | 381000 | 77.850 | -2.725 | 80.575 | ... | ... | -0.012559 |
| -0.002002 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 78.850 | -2.725 | 81.575 | ... | ... | -0.01272 |
| -0.00201 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 80.850 | -2.725 | 83.575 | ... | ... | -0.013041 |
| -0.002018 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 82.850 | -2.725 | 85.575 | ... | ... | -0.013362 |
| -0.002026 | ... | ... | 0.025 | 0.025 | 0.050 | 388000 | 84.850 | -2.725 | 87.575 | ... | ... | -0.013682 |
| -0.001135 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 86.850 | -2.725 | 89.575 | ... | ... | -0.014003 |
| -0.001139 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 88.850 | -2.725 | 91.575 | ... | ... | -0.014324 |
| -0.001142 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 90.850 | -2.725 | 93.575 | ... | ... | -0.014644 |
| -0.001146 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 92.850 | -2.725 | 95.575 | ... | ... | -0.014964 |
| -0.00115 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 94.850 | -2.725 | 97.575 | ... | ... | -0.015285 |
| -0.001153 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 96.850 | -2.725 | 99.575 | ... | ... | -0.015605 |
| -0.001157 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 98.850 | -2.725 | 101.575 | ... | ... | -0.015924 |
| -0.00116 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 100.850 | -2.725 | 103.575 | ... | ... | -0.016244 |
| -0.001164 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 102.850 | -2.725 | 105.575 | ... | ... | -0.016564 |
| -0.001167 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 104.850 | -2.725 | 107.575 | ... | ... | -0.016884 |
| -0.00117 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 106.850 | -2.725 | 109.575 | ... | ... | -0.017203 |
| -0.001174 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 108.850 | -2.725 | 111.575 | ... | ... | -0.017522 |
| -0.001177 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 110.850 | -2.725 | 113.575 | ... | ... | -0.017841 |
| -0.00118 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 112.850 | -2.725 | 115.575 | ... | ... | -0.01816 |
| -0.001183 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 114.850 | -2.725 | 117.575 | ... | ... | -0.018479 |
| -0.001186 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 116.850 | -2.725 | 119.575 | ... | ... | -0.018798 |
| -0.001188 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 118.850 | -2.725 | 121.575 | ... | ... | -0.019117 |
| -0.000679 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 120.850 | -2.725 | 123.575 | ... | ... | -0.019435 |
| -0.000681 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 122.850 | -2.725 | 125.575 | ... | ... | -0.019754 |
| -0.000682 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 124.850 | -2.725 | 127.575 | ... | ... | -0.020072 |
| -0.000684 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 126.850 | -2.725 | 129.575 | ... | ... | -0.02039 |
| -0.000685 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 128.850 | -2.725 | 131.575 | ... | ... | -0.020708 |
| -0.000686 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 130.850 | -2.725 | 133.575 | ... | ... | -0.021026 |
| -0.000688 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 132.850 | -2.725 | 135.575 | ... | ... | -0.021343 |
| -0.000689 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 134.850 | -2.725 | 137.575 | ... | ... | -0.021661 |
| -0.000691 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 136.850 | -2.725 | 139.575 | ... | ... | -0.021978 |
| -0.000692 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 138.850 | -2.725 | 141.575 | ... | ... | -0.022295 |
| -0.000693 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 140.850 | -2.725 | 143.575 | ... | ... | -0.022612 |
| -0.000695 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 142.850 | -2.725 | 145.575 | ... | ... | -0.022929 |
| -0.000696 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 144.850 | -2.725 | 147.575 | ... | ... | -0.023246 |
| -0.000697 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 146.850 | -2.725 | 149.575 | ... | ... | -0.023563 |
| -0.000698 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 148.850 | -2.725 | 151.575 | ... | ... | -0.023879 |
| -0.0007 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 150.850 | -2.725 | 153.575 | ... | ... | -0.024196 |
| -0.000701 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 152.850 | -2.725 | 155.575 | ... | ... | -0.024512 |
| -0.000702 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 154.850 | -2.725 | 157.575 | ... | ... | -0.024828 |
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.