Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028149 | ... | ... | 178.425 | 2.725 | 181.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000719 |
| -0.027883 | ... | ... | 176.425 | 2.725 | 179.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000718 |
| -0.027615 | ... | ... | 174.425 | 2.725 | 177.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000717 |
| -0.027344 | ... | ... | 172.425 | 2.725 | 175.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000716 |
| -0.027071 | ... | ... | 170.425 | 2.725 | 173.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000715 |
| -0.026795 | ... | ... | 168.425 | 2.725 | 171.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
| -0.026518 | ... | ... | 166.425 | 2.725 | 169.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
| -0.026238 | ... | ... | 164.425 | 2.725 | 167.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000713 |
| -0.025957 | ... | ... | 162.425 | 2.725 | 165.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| -0.025673 | ... | ... | 160.425 | 2.725 | 163.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000711 |
| -0.025388 | ... | ... | 158.425 | 2.725 | 161.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000709 |
| -0.025102 | ... | ... | 156.425 | 2.725 | 159.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| -0.024813 | ... | ... | 154.425 | 2.725 | 157.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| -0.024523 | ... | ... | 152.425 | 2.725 | 155.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000706 |
| -0.024232 | ... | ... | 150.425 | 2.725 | 153.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000705 |
| -0.023939 | ... | ... | 148.425 | 2.725 | 151.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000704 |
| -0.023645 | ... | ... | 146.425 | 2.725 | 149.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
| -0.023349 | ... | ... | 144.425 | 2.725 | 147.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| -0.023052 | ... | ... | 142.425 | 2.725 | 145.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000701 |
| -0.022754 | ... | ... | 140.425 | 2.725 | 143.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000699 |
| -0.022455 | ... | ... | 138.425 | 2.725 | 141.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000698 |
| -0.022155 | ... | ... | 136.425 | 2.725 | 139.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000697 |
| -0.021854 | ... | ... | 134.425 | 2.725 | 137.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| -0.021551 | ... | ... | 132.425 | 2.725 | 135.150 | 168000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000694 |
| -0.021248 | ... | ... | 130.425 | 2.725 | 133.150 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.001216 |
| -0.020943 | ... | ... | 128.425 | 2.725 | 131.150 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.001214 |
| -0.020638 | ... | ... | 126.425 | 2.725 | 129.150 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.001211 |
| -0.020332 | ... | ... | 124.425 | 2.725 | 127.150 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.001209 |
| -0.020025 | ... | ... | 122.425 | 2.725 | 125.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.001206 |
| -0.019717 | ... | ... | 120.425 | 2.725 | 123.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.001204 |
| -0.019409 | ... | ... | 118.425 | 2.725 | 121.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.001201 |
| -0.019099 | ... | ... | 116.425 | 2.725 | 119.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.001198 |
| -0.018789 | ... | ... | 114.425 | 2.725 | 117.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.001195 |
| -0.018479 | ... | ... | 112.425 | 2.725 | 115.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.001192 |
| -0.018167 | ... | ... | 110.425 | 2.725 | 113.150 | 190000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001189 |
| -0.017855 | ... | ... | 108.425 | 2.725 | 111.150 | 192000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001186 |
| -0.017542 | ... | ... | 106.425 | 2.725 | 109.150 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.002126 |
| -0.017229 | ... | ... | 104.425 | 2.725 | 107.150 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.00212 |
| -0.016915 | ... | ... | 102.425 | 2.725 | 105.150 | 198000 | 0.050 | 0 | 0.050 | ... | ... | -0.002114 |
| -0.016601 | ... | ... | 100.425 | 2.725 | 103.150 | 200000 | 0.050 | 0 | 0.050 | ... | ... | -0.002108 |
| -0.016286 | ... | ... | 98.425 | 2.725 | 101.150 | 202000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002101 |
| -0.01597 | ... | ... | 96.425 | 2.725 | 99.150 | 204000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002095 |
| -0.015655 | ... | ... | 94.425 | 2.725 | 97.150 | 206000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002088 |
| -0.015338 | ... | ... | 92.425 | 2.725 | 95.150 | 208000 | 0.075 | 0 | 0.075 | ... | ... | -0.002917 |
| -0.015021 | ... | ... | 90.425 | 2.725 | 93.150 | 210000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002906 |
| -0.014704 | ... | ... | 88.425 | 2.725 | 91.150 | 212000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002896 |
| -0.014386 | ... | ... | 86.425 | 2.725 | 89.150 | 214000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002885 |
| -0.014068 | ... | ... | 84.425 | 2.725 | 87.150 | 216000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003642 |
| -0.013909 | ... | ... | 83.425 | 2.725 | 86.150 | 217000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003634 |
| -0.01375 | ... | ... | 82.425 | 2.725 | 85.150 | 218000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003627 |
| -0.013591 | ... | ... | 81.425 | 2.725 | 84.150 | 219000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004342 |
| -0.013431 | ... | ... | 80.425 | 2.725 | 83.150 | 220000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004332 |
| -0.013272 | ... | ... | 79.425 | 2.725 | 82.150 | 221000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004323 |
| -0.013112 | ... | ... | 78.425 | 2.725 | 81.150 | 222000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004313 |
| -0.012952 | ... | ... | 77.425 | 2.725 | 80.150 | 223000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004303 |
| -0.012792 | ... | ... | 76.425 | 2.725 | 79.150 | 224000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004976 |
| -0.012633 | ... | ... | 75.425 | 2.725 | 78.150 | 225000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.004964 |
| -0.012473 | ... | ... | 74.425 | 2.725 | 77.150 | 226000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.004952 |
| -0.012313 | ... | ... | 73.425 | 2.725 | 76.150 | 227000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.005592 |
| -0.012152 | ... | ... | 72.425 | 2.725 | 75.150 | 228000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.005578 |
| -0.011992 | ... | ... | 71.425 | 2.725 | 74.150 | 229000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.005563 |
| -0.011832 | ... | ... | 70.425 | 2.725 | 73.150 | 230000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006173 |
| -0.011672 | ... | ... | 69.425 | 2.725 | 72.150 | 231000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006156 |
| -0.011511 | ... | ... | 68.425 | 2.725 | 71.150 | 232000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.006742 |
| -0.011351 | ... | ... | 67.450 | 2.700 | 70.150 | 233000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006723 |
| -0.01119 | ... | ... | 66.450 | 2.700 | 69.150 | 234000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.006703 |
| -0.01103 | ... | ... | 65.450 | 2.700 | 68.150 | 235000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.007263 |
| -0.010869 | ... | ... | 64.475 | 2.675 | 67.150 | 236000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.007805 |
| -0.011118 | ... | ... | 63.475 | 2.700 | 66.175 | 237000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.00778 |
| -0.010957 | ... | ... | 62.500 | 2.675 | 65.175 | 238000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.008302 |
| -0.010796 | ... | ... | 61.500 | 2.675 | 64.175 | 239000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.008275 |
| -0.011041 | ... | ... | 60.525 | 2.675 | 63.200 | 240000 | 0.325 | -0.075 | 0.400 | 0.350 | 0.350 | -0.008778 |
| -0.01088 | ... | ... | 59.550 | 2.650 | 62.200 | 241000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.009266 |
| -0.011121 | ... | ... | 58.550 | 2.675 | 61.225 | 242000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.009233 |
| -0.01096 | ... | ... | 57.575 | 2.650 | 60.225 | 243000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.009704 |
| -0.011197 | ... | ... | 56.600 | 2.650 | 59.250 | 244000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.01016 |
| -0.011429 | ... | ... | 55.625 | 2.650 | 58.275 | 245000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.010604 |
| -0.011267 | ... | ... | 54.650 | 2.625 | 57.275 | 246000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.011034 |
| -0.011495 | ... | ... | 53.675 | 2.625 | 56.300 | 247000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.011452 |
| -0.011719 | ... | ... | 52.700 | 2.625 | 55.325 | 248000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.011858 |
| -0.011938 | ... | ... | 51.725 | 2.625 | 54.350 | 249000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.012252 |
| -0.012153 | ... | ... | 50.775 | 2.600 | 53.375 | 250000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.012634 |
| -0.012363 | ... | ... | 49.800 | 2.600 | 52.400 | 251000 | 0.575 | -0.150 | 0.725 | ... | ... | -0.013005 |
| -0.012936 | ... | ... | 48.850 | 2.600 | 51.450 | 252000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.01378 |
| -0.013134 | ... | ... | 47.875 | 2.600 | 50.475 | 253000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.014121 |
| -0.013326 | ... | ... | 46.925 | 2.575 | 49.500 | 254000 | 0.675 | -0.150 | 0.825 | ... | ... | -0.014452 |
| -0.013866 | ... | ... | 45.975 | 2.575 | 48.550 | 255000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.015162 |
| -0.014392 | ... | ... | 45.025 | 2.575 | 47.600 | 256000 | 0.775 | -0.150 | 0.925 | ... | ... | -0.015844 |
| -0.014562 | ... | ... | 44.075 | 2.550 | 46.625 | 257000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.01613 |
| -0.015063 | ... | ... | 43.150 | 2.525 | 45.675 | 258000 | 0.850 | -0.200 | 1.050 | ... | ... | -0.016769 |
| -0.015549 | ... | ... | 42.200 | 2.525 | 44.725 | 259000 | 0.900 | -0.200 | 1.100 | ... | ... | -0.017383 |
| -0.016019 | ... | ... | 41.275 | 2.500 | 43.775 | 260000 | 0.950 | -0.200 | 1.150 | ... | ... | -0.017972 |
| -0.016475 | ... | ... | 40.325 | 2.500 | 42.825 | 261000 | 1 | -0.225 | 1.225 | ... | ... | -0.018537 |
| -0.017225 | ... | ... | 39.400 | 2.500 | 41.900 | 262000 | 1.050 | -0.250 | 1.300 | ... | ... | -0.019079 |
| -0.017645 | ... | ... | 38.475 | 2.475 | 40.950 | 263000 | 1.125 | -0.250 | 1.375 | ... | ... | -0.019917 |
| -0.018346 | ... | ... | 37.575 | 2.450 | 40.025 | 264000 | 1.175 | -0.275 | 1.450 | ... | ... | -0.020404 |
| -0.01902 | ... | ... | 36.650 | 2.450 | 39.100 | 265000 | 1.250 | -0.275 | 1.525 | ... | ... | -0.021173 |
| -0.019666 | ... | ... | 35.750 | 2.425 | 38.175 | 266000 | 1.325 | -0.275 | 1.600 | ... | ... | -0.021904 |
| -0.020284 | ... | ... | 34.825 | 2.425 | 37.250 | 267000 | 1.400 | -0.300 | 1.700 | ... | ... | -0.022599 |
| -0.020876 | ... | ... | 33.925 | 2.400 | 36.325 | 268000 | 1.475 | -0.325 | 1.800 | ... | ... | -0.023257 |
| -0.021703 | ... | ... | 33.025 | 2.400 | 35.425 | 269000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.02388 |
| -0.022235 | ... | ... | 32.150 | 2.350 | 34.500 | 270000 | 1.650 | -0.350 | 2 | ... | ... | -0.024732 |
| -0.022989 | ... | ... | 31.275 | 2.325 | 33.600 | 271000 | 1.725 | -0.375 | 2.100 | ... | ... | -0.025279 |
| -0.023703 | ... | ... | 30.375 | 2.325 | 32.700 | 272000 | 1.825 | -0.400 | 2.225 | 2.125 | 2.125 | -0.02604 |
| -0.024615 | ... | ... | 29.525 | 2.300 | 31.825 | 273000 | 1.925 | -0.400 | 2.325 | ... | ... | -0.026754 |
| -0.025245 | ... | ... | 28.650 | 2.275 | 30.925 | 274000 | 2.025 | -0.450 | 2.475 | 2.200 | 2.100 | -0.027421 |
| -0.026059 | ... | ... | 27.800 | 2.250 | 30.050 | 275000 | 2.150 | -0.450 | 2.600 | 2.300 | 2.300 | -0.028268 |
| -0.026822 | ... | ... | 26.925 | 2.250 | 29.175 | 276000 | 2.275 | -0.475 | 2.750 | ... | ... | -0.029056 |
| -0.027534 | ... | ... | 26.100 | 2.200 | 28.300 | 277000 | 2.400 | -0.475 | 2.875 | ... | ... | -0.029785 |
| -0.028399 | ... | ... | 25.250 | 2.200 | 27.450 | 278000 | 2.525 | -0.525 | 3.050 | ... | ... | -0.030456 |
| -0.029005 | ... | ... | 24.425 | 2.150 | 26.575 | 279000 | 2.650 | -0.550 | 3.200 | ... | ... | -0.03107 |
| -0.029942 | ... | ... | 23.600 | 2.150 | 25.750 | 280000 | 2.800 | -0.575 | 3.375 | ... | ... | -0.031821 |
| -0.030622 | ... | ... | 22.800 | 2.100 | 24.900 | 281000 | 2.950 | -0.600 | 3.550 | ... | ... | -0.032503 |
| -0.031419 | ... | ... | 22 | 2.075 | 24.075 | 282000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.033298 |
| -0.032144 | ... | ... | 21.200 | 2.050 | 23.250 | 283000 | 3.300 | -0.650 | 3.950 | ... | ... | -0.034013 |
| -0.032797 | ... | ... | 20.425 | 2 | 22.425 | 284000 | 3.475 | -0.675 | 4.150 | ... | ... | -0.03465 |
| -0.033541 | ... | ... | 19.650 | 1.975 | 21.625 | 285000 | 3.650 | -0.725 | 4.375 | 4.250 | 4.150 | -0.03521 |
| -0.03436 | ... | ... | 18.900 | 1.950 | 20.850 | 286000 | 3.850 | -0.750 | 4.600 | ... | ... | -0.03585 |
| -0.034934 | ... | ... | 18.150 | 1.900 | 20.050 | 287000 | 4.075 | -0.775 | 4.850 | ... | ... | -0.036555 |
| -0.035574 | ... | ... | 17.400 | 1.875 | 19.275 | 288000 | 4.275 | -0.825 | 5.100 | 5.050 | 5.050 | -0.037016 |
| -0.036266 | ... | ... | 16.675 | 1.850 | 18.525 | 289000 | 4.525 | -0.850 | 5.375 | ... | ... | -0.037675 |
| -0.036857 | 16.775 | 16.400 | 15.975 | 1.800 | 17.775 | 290000 | 4.750 | -0.900 | 5.650 | 5.275 | 5.175 | -0.038091 |
| -0.037483 | ... | ... | 15.275 | 1.775 | 17.050 | 291000 | 5 | -0.950 | 5.950 | ... | ... | -0.038546 |
| -0.038001 | ... | ... | 14.600 | 1.725 | 16.325 | 292000 | 5.275 | -0.975 | 6.250 | ... | ... | -0.039026 |
| -0.038409 | ... | ... | 13.925 | 1.675 | 15.600 | 293000 | 5.550 | -1.025 | 6.575 | ... | ... | -0.039393 |
| -0.038833 | ... | ... | 13.275 | 1.625 | 14.900 | 294000 | 5.850 | -1.050 | 6.900 | ... | ... | -0.039772 |
| -0.039261 | ... | ... | 12.625 | 1.600 | 14.225 | 295000 | 6.150 | -1.100 | 7.250 | 6.700 | 6.175 | -0.04003 |
| -0.039566 | ... | ... | 12 | 1.550 | 13.550 | 296000 | 6.475 | -1.150 | 7.625 | ... | ... | -0.040287 |
| -0.039862 | ... | ... | 11.400 | 1.500 | 12.900 | 297000 | 6.825 | -1.175 | 8 | ... | ... | -0.040532 |
| -0.040143 | ... | ... | 10.800 | 1.475 | 12.275 | 298000 | 7.175 | -1.225 | 8.400 | ... | ... | -0.040645 |
| -0.040288 | ... | ... | 10.225 | 1.425 | 11.650 | 299000 | 7.550 | -1.275 | 8.825 | ... | ... | -0.040738 |
| -0.040408 | 10.100 | 9.900 | 9.675 | 1.375 | 11.050 | 300000 | 7.925 | -1.325 | 9.250 | 9.425 | 8.500 | -0.040692 |
| -0.040388 | 9.375 | 9.375 | 9.125 | 1.325 | 10.450 | 301000 | 8.325 | -1.375 | 9.700 | ... | ... | -0.040617 |
| -0.040442 | 9.075 | 9.075 | 8.600 | 1.300 | 9.900 | 302000 | 8.750 | -1.425 | 10.175 | 8.825 | 8.825 | -0.040506 |
| -0.04024 | ... | ... | 8.100 | 1.225 | 9.325 | 303000 | 9.175 | -1.475 | 10.650 | ... | ... | -0.040249 |
| -0.040107 | ... | ... | 7.625 | 1.175 | 8.800 | 304000 | 9.650 | -1.500 | 11.150 | ... | ... | -0.04006 |
| -0.039823 | ... | ... | 7.150 | 1.125 | 8.275 | 305000 | 10.125 | -1.550 | 11.675 | ... | ... | -0.03972 |
| -0.039493 | ... | ... | 6.700 | 1.075 | 7.775 | 306000 | 10.600 | -1.625 | 12.225 | ... | ... | -0.039226 |
| -0.03912 | ... | ... | 6.275 | 1.025 | 7.300 | 307000 | 11.125 | -1.650 | 12.775 | ... | ... | -0.038799 |
| -0.038704 | 6.100 | 6.100 | 5.875 | 0.975 | 6.850 | 308000 | 11.650 | -1.725 | 13.375 | ... | ... | -0.038217 |
| -0.038131 | ... | ... | 5.475 | 0.925 | 6.400 | 309000 | 12.200 | -1.775 | 13.975 | ... | ... | -0.037593 |
| -0.037516 | 5.850 | 5.500 | 5.100 | 0.875 | 5.975 | 310000 | 12.750 | -1.825 | 14.575 | ... | ... | -0.036811 |
| -0.036864 | ... | ... | 4.750 | 0.825 | 5.575 | 311000 | 13.350 | -1.875 | 15.225 | ... | ... | -0.036111 |
| -0.036181 | ... | ... | 4.425 | 0.775 | 5.200 | 312000 | 13.950 | -1.925 | 15.875 | ... | ... | -0.035257 |
| -0.035343 | ... | ... | 4.100 | 0.725 | 4.825 | 313000 | 14.575 | -1.975 | 16.550 | ... | ... | -0.034376 |
| -0.034615 | ... | ... | 3.800 | 0.700 | 4.500 | 314000 | 15.225 | -2.025 | 17.250 | ... | ... | -0.033474 |
| -0.033743 | ... | ... | 3.525 | 0.650 | 4.175 | 315000 | 15.900 | -2.075 | 17.975 | ... | ... | -0.032563 |
| -0.03272 | ... | ... | 3.275 | 0.575 | 3.850 | 316000 | 16.575 | -2.125 | 18.700 | ... | ... | -0.031508 |
| -0.031846 | 3.050 | 3.050 | 3.025 | 0.550 | 3.575 | 317000 | 17.300 | -2.150 | 19.450 | ... | ... | -0.030606 |
| -0.030835 | ... | ... | 2.800 | 0.500 | 3.300 | 318000 | 18.025 | -2.175 | 20.200 | ... | ... | -0.029577 |
| -0.029849 | ... | ... | 2.600 | 0.450 | 3.050 | 319000 | 18.750 | -2.250 | 21 | ... | ... | -0.028414 |
| -0.028905 | 2.575 | 2.575 | 2.400 | 0.425 | 2.825 | 320000 | 19.525 | -2.250 | 21.775 | ... | ... | -0.027459 |
| -0.027839 | ... | ... | 2.225 | 0.375 | 2.600 | 321000 | 20.300 | -2.300 | 22.600 | ... | ... | -0.026391 |
| -0.026836 | ... | ... | 2.050 | 0.350 | 2.400 | 322000 | 21.075 | -2.350 | 23.425 | ... | ... | -0.025207 |
| -0.025918 | ... | ... | 1.900 | 0.325 | 2.225 | 323000 | 21.900 | -2.350 | 24.250 | ... | ... | -0.024295 |
| -0.024899 | ... | ... | 1.750 | 0.300 | 2.050 | 324000 | 22.700 | -2.400 | 25.100 | ... | ... | -0.023088 |
| -0.023993 | ... | ... | 1.625 | 0.275 | 1.900 | 325000 | 23.550 | -2.425 | 25.975 | ... | ... | -0.022198 |
| -0.022997 | ... | ... | 1.500 | 0.250 | 1.750 | 326000 | 24.400 | -2.450 | 26.850 | ... | ... | -0.021229 |
| -0.021908 | ... | ... | 1.375 | 0.225 | 1.600 | 327000 | 25.250 | -2.475 | 27.725 | ... | ... | -0.020181 |
| -0.02097 | ... | ... | 1.275 | 0.200 | 1.475 | 328000 | 26.125 | -2.500 | 28.625 | ... | ... | -0.01929 |
| -0.02021 | ... | ... | 1.175 | 0.200 | 1.375 | 329000 | 27 | -2.525 | 29.525 | ... | ... | -0.018334 |
| -0.019389 | ... | ... | 1.100 | 0.175 | 1.275 | 330000 | 27.900 | -2.525 | 30.425 | ... | ... | -0.017569 |
| -0.018505 | ... | ... | 1 | 0.175 | 1.175 | 331000 | 28.800 | -2.550 | 31.350 | ... | ... | -0.016754 |
| -0.017556 | ... | ... | 0.925 | 0.150 | 1.075 | 332000 | 29.700 | -2.575 | 32.275 | ... | ... | -0.015887 |
| -0.016839 | ... | ... | 0.875 | 0.125 | 1 | 333000 | 30.600 | -2.600 | 33.200 | ... | ... | -0.014968 |
| -0.016075 | ... | ... | 0.800 | 0.125 | 0.925 | 334000 | 31.525 | -2.600 | 34.125 | ... | ... | -0.014293 |
| -0.015261 | ... | ... | 0.750 | 0.100 | 0.850 | 335000 | 32.450 | -2.625 | 35.075 | ... | ... | -0.013582 |
| -0.014731 | ... | ... | 0.700 | 0.100 | 0.800 | 336000 | 33.400 | -2.600 | 36 | ... | ... | -0.013151 |
| -0.013825 | ... | ... | 0.650 | 0.075 | 0.725 | 337000 | 34.325 | -2.625 | 36.950 | ... | ... | -0.012377 |
| -0.013223 | ... | ... | 0.600 | 0.075 | 0.675 | 338000 | 35.275 | -2.625 | 37.900 | ... | ... | -0.0119 |
| -0.012589 | ... | ... | 0.550 | 0.075 | 0.625 | 339000 | 36.225 | -2.650 | 38.875 | ... | ... | -0.011403 |
| -0.011921 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 37.175 | -2.650 | 39.825 | ... | ... | -0.010886 |
| -0.011218 | ... | ... | 0.475 | 0.050 | 0.525 | 341000 | 38.125 | -2.675 | 40.800 | ... | ... | -0.01035 |
| -0.010888 | ... | ... | 0.450 | 0.050 | 0.500 | 342000 | 39.100 | -2.675 | 41.775 | ... | ... | -0.010158 |
| -0.010124 | ... | ... | 0.425 | 0.025 | 0.450 | 343000 | 40.050 | -2.675 | 42.725 | ... | ... | -0.009591 |
| -0.009756 | ... | ... | 0.400 | 0.025 | 0.425 | 344000 | 41.025 | -2.675 | 43.700 | ... | ... | -0.009382 |
| -0.009373 | ... | ... | 0.350 | 0.050 | 0.400 | 345000 | 42 | -2.700 | 44.700 | ... | ... | -0.009167 |
| -0.008514 | ... | ... | 0.350 | 0 | 0.350 | 346000 | 42.975 | -2.700 | 45.675 | ... | ... | -0.008947 |
| -0.008088 | ... | ... | 0.325 | 0 | 0.325 | 347000 | 43.950 | -2.700 | 46.650 | ... | ... | -0.008721 |
| -0.007645 | ... | ... | 0.300 | 0 | 0.300 | 348000 | 44.925 | -2.700 | 47.625 | ... | ... | -0.008489 |
| -0.007184 | ... | ... | 0.275 | 0 | 0.275 | 349000 | 45.900 | -2.725 | 48.625 | ... | ... | -0.008252 |
| -0.007218 | ... | ... | 0.250 | 0.025 | 0.275 | 350000 | 46.900 | -2.700 | 49.600 | ... | ... | -0.008414 |
| -0.006735 | ... | ... | 0.250 | 0 | 0.250 | 351000 | 47.875 | -2.725 | 50.600 | ... | ... | -0.008171 |
| -0.006231 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 352000 | 48.875 | -2.725 | 51.600 | ... | ... | -0.008333 |
| -0.006259 | ... | ... | 0.200 | 0.025 | 0.225 | 353000 | 49.875 | -2.700 | 52.575 | ... | ... | -0.008495 |
| -0.00573 | ... | ... | 0.200 | 0 | 0.200 | 354000 | 50.850 | -2.725 | 53.575 | ... | ... | -0.008247 |
| -0.005178 | ... | ... | 0.175 | 0 | 0.175 | 355000 | 51.850 | -2.725 | 54.575 | ... | ... | -0.008409 |
| -0.005199 | ... | ... | 0.175 | 0 | 0.175 | 356000 | 52.850 | -2.725 | 55.575 | ... | ... | -0.008571 |
| -0.005219 | ... | ... | 0.175 | 0 | 0.175 | 357000 | 53.850 | -2.725 | 56.575 | ... | ... | -0.008733 |
| -0.004634 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 54.850 | -2.725 | 57.575 | ... | ... | -0.008894 |
| -0.004651 | ... | ... | 0.150 | 0 | 0.150 | 359000 | 55.850 | -2.725 | 58.575 | ... | ... | -0.009056 |
| -0.004033 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 56.850 | -2.725 | 59.575 | ... | ... | -0.009218 |
| -0.004047 | ... | ... | 0.125 | 0 | 0.125 | 361000 | 57.850 | -2.725 | 60.575 | ... | ... | -0.009379 |
| -0.00406 | ... | ... | 0.125 | 0 | 0.125 | 362000 | 58.850 | -2.725 | 61.575 | ... | ... | -0.009541 |
| -0.004074 | ... | ... | 0.125 | 0 | 0.125 | 363000 | 59.850 | -2.725 | 62.575 | ... | ... | -0.009703 |
| -0.003412 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 60.850 | -2.725 | 63.575 | ... | ... | -0.009864 |
| -0.003423 | ... | ... | 0.100 | 0 | 0.100 | 365000 | 61.850 | -2.725 | 64.575 | ... | ... | -0.010026 |
| -0.003433 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 62.850 | -2.725 | 65.575 | ... | ... | -0.010188 |
| -0.003443 | ... | ... | 0.100 | 0 | 0.100 | 367000 | 63.850 | -2.725 | 66.575 | ... | ... | -0.010349 |
| -0.003453 | ... | ... | 0.075 | 0.025 | 0.100 | 368000 | 64.850 | -2.725 | 67.575 | ... | ... | -0.010511 |
| -0.002738 | ... | ... | 0.075 | 0 | 0.075 | 369000 | 65.850 | -2.725 | 68.575 | ... | ... | -0.010672 |
| -0.002745 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 66.850 | -2.725 | 69.575 | ... | ... | -0.010833 |
| -0.002753 | ... | ... | 0.075 | 0 | 0.075 | 371000 | 67.850 | -2.725 | 70.575 | ... | ... | -0.010995 |
| -0.00276 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 68.850 | -2.725 | 71.575 | ... | ... | -0.011156 |
| -0.002767 | ... | ... | 0.075 | 0 | 0.075 | 373000 | 69.850 | -2.725 | 72.575 | ... | ... | -0.011318 |
| -0.002774 | ... | ... | 0.050 | 0.025 | 0.075 | 374000 | 70.850 | -2.725 | 73.575 | ... | ... | -0.011479 |
| -0.002781 | ... | ... | 0.050 | 0.025 | 0.075 | 375000 | 71.850 | -2.725 | 74.575 | ... | ... | -0.01164 |
| -0.002787 | ... | ... | 0.050 | 0.025 | 0.075 | 376000 | 72.850 | -2.725 | 75.575 | ... | ... | -0.011802 |
| -0.001998 | ... | ... | 0.050 | 0 | 0.050 | 377000 | 73.850 | -2.725 | 76.575 | ... | ... | -0.011963 |
| -0.002002 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 74.850 | -2.725 | 77.575 | ... | ... | -0.012124 |
| -0.002007 | ... | ... | 0.050 | 0 | 0.050 | 379000 | 75.850 | -2.725 | 78.575 | ... | ... | -0.012286 |
| -0.002011 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 76.850 | -2.725 | 79.575 | ... | ... | -0.012447 |
| -0.002016 | ... | ... | 0.050 | 0 | 0.050 | 381000 | 77.850 | -2.725 | 80.575 | ... | ... | -0.012608 |
| -0.00202 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 78.850 | -2.725 | 81.575 | ... | ... | -0.012769 |
| -0.002028 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 80.850 | -2.725 | 83.575 | ... | ... | -0.013091 |
| -0.002036 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 82.850 | -2.725 | 85.575 | ... | ... | -0.013413 |
| -0.002044 | ... | ... | 0.025 | 0.025 | 0.050 | 388000 | 84.850 | -2.725 | 87.575 | ... | ... | -0.013735 |
| -0.001145 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 86.850 | -2.725 | 89.575 | ... | ... | -0.014057 |
| -0.001149 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 88.850 | -2.725 | 91.575 | ... | ... | -0.014379 |
| -0.001153 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 90.850 | -2.725 | 93.575 | ... | ... | -0.014701 |
| -0.001157 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 92.850 | -2.725 | 95.575 | ... | ... | -0.015022 |
| -0.00116 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 94.850 | -2.725 | 97.575 | ... | ... | -0.015344 |
| -0.001164 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 96.850 | -2.725 | 99.575 | ... | ... | -0.015665 |
| -0.001167 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 98.850 | -2.725 | 101.575 | ... | ... | -0.015986 |
| -0.001171 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 100.850 | -2.725 | 103.575 | ... | ... | -0.016307 |
| -0.001174 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 102.850 | -2.725 | 105.575 | ... | ... | -0.016628 |
| -0.001178 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 104.850 | -2.725 | 107.575 | ... | ... | -0.016949 |
| -0.001181 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 106.850 | -2.725 | 109.575 | ... | ... | -0.01727 |
| -0.001184 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 108.850 | -2.725 | 111.575 | ... | ... | -0.01759 |
| -0.001187 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 110.850 | -2.725 | 113.575 | ... | ... | -0.017911 |
| -0.00119 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 112.850 | -2.725 | 115.575 | ... | ... | -0.018231 |
| -0.001193 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 114.850 | -2.725 | 117.575 | ... | ... | -0.018551 |
| -0.001196 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 116.850 | -2.725 | 119.575 | ... | ... | -0.018871 |
| -0.001199 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 118.850 | -2.725 | 121.575 | ... | ... | -0.019191 |
| -0.000686 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 120.850 | -2.725 | 123.575 | ... | ... | -0.019511 |
| -0.000687 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 122.850 | -2.725 | 125.575 | ... | ... | -0.01983 |
| -0.000688 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 124.850 | -2.725 | 127.575 | ... | ... | -0.02015 |
| -0.00069 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 126.850 | -2.725 | 129.575 | ... | ... | -0.020469 |
| -0.000691 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 128.850 | -2.725 | 131.575 | ... | ... | -0.020788 |
| -0.000693 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 130.850 | -2.725 | 133.575 | ... | ... | -0.021107 |
| -0.000694 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 132.850 | -2.725 | 135.575 | ... | ... | -0.021426 |
| -0.000695 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 134.850 | -2.725 | 137.575 | ... | ... | -0.021745 |
| -0.000697 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 136.850 | -2.725 | 139.575 | ... | ... | -0.022064 |
| -0.000698 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 138.850 | -2.725 | 141.575 | ... | ... | -0.022382 |
| -0.0007 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 140.850 | -2.725 | 143.575 | ... | ... | -0.022701 |
| -0.000701 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 142.850 | -2.725 | 145.575 | ... | ... | -0.023019 |
| -0.000702 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 144.850 | -2.725 | 147.575 | ... | ... | -0.023337 |
| -0.000704 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 146.850 | -2.725 | 149.575 | ... | ... | -0.023655 |
| -0.000705 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 148.850 | -2.725 | 151.575 | ... | ... | -0.023972 |
| -0.000706 | ... | ... | 0.013 | 0 | 0.013 | 454000 | 150.850 | -2.725 | 153.575 | ... | ... | -0.02429 |
| -0.000707 | ... | ... | 0.013 | 0 | 0.013 | 456000 | 152.850 | -2.725 | 155.575 | ... | ... | -0.024607 |
| -0.000708 | ... | ... | 0.013 | 0 | 0.013 | 458000 | 154.850 | -2.725 | 157.575 | ... | ... | -0.024925 |
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.