Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.061262 | ... | ... | 180.450 | 3.025 | 183.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006219 |
| -0.060638 | ... | ... | 178.450 | 3.025 | 181.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006212 |
| -0.06001 | ... | ... | 176.450 | 3.025 | 179.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006205 |
| -0.05938 | ... | ... | 174.450 | 3.025 | 177.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006197 |
| -0.058748 | ... | ... | 172.450 | 3.025 | 175.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00619 |
| -0.058114 | ... | ... | 170.450 | 3.025 | 173.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006182 |
| -0.057478 | ... | ... | 168.450 | 3.025 | 171.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006174 |
| -0.05684 | ... | ... | 166.450 | 3.025 | 169.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006166 |
| -0.056201 | ... | ... | 164.450 | 3.025 | 167.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006158 |
| -0.055559 | ... | ... | 162.450 | 3.025 | 165.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00615 |
| -0.054916 | ... | ... | 160.450 | 3.025 | 163.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006141 |
| -0.054271 | ... | ... | 158.450 | 3.025 | 161.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.006132 |
| -0.053625 | ... | ... | 156.450 | 3.025 | 159.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006123 |
| -0.052977 | ... | ... | 154.450 | 3.025 | 157.475 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.006114 |
| -0.052328 | ... | ... | 152.450 | 3.025 | 155.475 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.006105 |
| -0.051677 | ... | ... | 150.450 | 3.025 | 153.475 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.006095 |
| -0.051025 | ... | ... | 148.450 | 3.025 | 151.475 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.006086 |
| -0.050372 | ... | ... | 146.450 | 3.025 | 149.475 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.006077 |
| -0.049718 | ... | ... | 144.450 | 3.025 | 147.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.006067 |
| -0.049063 | ... | ... | 142.450 | 3.025 | 145.475 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.006057 |
| -0.048406 | ... | ... | 140.450 | 3.025 | 143.475 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.006046 |
| -0.047748 | ... | ... | 138.450 | 3.025 | 141.475 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.006035 |
| -0.047089 | ... | ... | 136.450 | 3.025 | 139.475 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.006025 |
| -0.046429 | ... | ... | 134.450 | 3.025 | 137.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.006014 |
| -0.045769 | ... | ... | 132.450 | 3.025 | 135.475 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.006003 |
| -0.045107 | ... | ... | 130.450 | 3.025 | 133.475 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
| -0.044444 | ... | ... | 128.450 | 3.025 | 131.475 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| -0.043781 | ... | ... | 126.450 | 3.025 | 129.475 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00597 |
| -0.043117 | ... | ... | 124.450 | 3.025 | 127.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005957 |
| -0.042452 | ... | ... | 122.450 | 3.025 | 125.475 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.005945 |
| -0.041786 | ... | ... | 120.450 | 3.025 | 123.475 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.005932 |
| -0.04112 | ... | ... | 118.450 | 3.025 | 121.475 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00592 |
| -0.040453 | ... | ... | 116.450 | 3.025 | 119.475 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.005907 |
| -0.039785 | ... | ... | 114.450 | 3.025 | 117.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005894 |
| -0.039117 | ... | ... | 112.450 | 3.025 | 115.475 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.005881 |
| -0.038448 | ... | ... | 110.450 | 3.025 | 113.475 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.005868 |
| -0.037779 | ... | ... | 108.450 | 3.025 | 111.475 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.005855 |
| -0.037109 | ... | ... | 106.450 | 3.025 | 109.475 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.005841 |
| -0.036439 | ... | ... | 104.450 | 3.025 | 107.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005826 |
| -0.035768 | ... | ... | 102.450 | 3.025 | 105.475 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.005812 |
| -0.035097 | ... | ... | 100.450 | 3.025 | 103.475 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| -0.034425 | ... | ... | 98.450 | 3.025 | 101.475 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.005782 |
| -0.033752 | ... | ... | 96.450 | 3.025 | 99.475 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| -0.033416 | ... | ... | 95.450 | 3.025 | 98.475 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.005759 |
| -0.033079 | ... | ... | 94.450 | 3.025 | 97.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005751 |
| -0.032742 | ... | ... | 93.450 | 3.025 | 96.475 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.005743 |
| -0.032405 | ... | ... | 92.450 | 3.025 | 95.475 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.005735 |
| -0.032069 | ... | ... | 91.450 | 3.025 | 94.475 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.005726 |
| -0.031732 | ... | ... | 90.450 | 3.025 | 93.475 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.005718 |
| -0.031394 | ... | ... | 89.450 | 3.025 | 92.475 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.005709 |
| -0.031057 | ... | ... | 88.450 | 3.025 | 91.475 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.005701 |
| -0.03072 | ... | ... | 87.450 | 3.025 | 90.475 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.005692 |
| -0.030382 | ... | ... | 86.450 | 3.025 | 89.475 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.005683 |
| -0.030045 | ... | ... | 85.450 | 3.025 | 88.475 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.005674 |
| -0.029707 | ... | ... | 84.450 | 3.025 | 87.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005665 |
| -0.02937 | ... | ... | 83.450 | 3.025 | 86.475 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.005657 |
| -0.029032 | ... | ... | 82.450 | 3.025 | 85.475 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.005648 |
| -0.028694 | ... | ... | 81.450 | 3.025 | 84.475 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.005639 |
| -0.028356 | ... | ... | 80.450 | 3.025 | 83.475 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.00563 |
| -0.028018 | ... | ... | 79.450 | 3.025 | 82.475 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.005621 |
| -0.02768 | ... | ... | 78.450 | 3.025 | 81.475 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.005611 |
| -0.027342 | ... | ... | 77.450 | 3.025 | 80.475 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.005602 |
| -0.027004 | ... | ... | 76.450 | 3.025 | 79.475 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| -0.026666 | ... | ... | 75.450 | 3.025 | 78.475 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.005582 |
| -0.026327 | ... | ... | 74.450 | 3.025 | 77.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005572 |
| -0.025989 | ... | ... | 73.450 | 3.025 | 76.475 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.005561 |
| -0.02565 | ... | ... | 72.450 | 3.025 | 75.475 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.005551 |
| -0.025312 | ... | ... | 71.450 | 3.025 | 74.475 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.005541 |
| -0.024973 | ... | ... | 70.450 | 3.025 | 73.475 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.00553 |
| -0.024634 | ... | ... | 69.450 | 3.025 | 72.475 | 225000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.009631 |
| -0.024296 | ... | ... | 68.450 | 3.025 | 71.475 | 226000 | 0.025 | 0 | 0.025 | ... | ... | -0.00961 |
| -0.023957 | ... | ... | 67.450 | 3.025 | 70.475 | 227000 | 0.025 | 0 | 0.025 | ... | ... | -0.009589 |
| -0.023619 | ... | ... | 66.450 | 3.025 | 69.475 | 228000 | 0.025 | 0 | 0.025 | ... | ... | -0.009568 |
| -0.02328 | ... | ... | 65.450 | 3.025 | 68.475 | 229000 | 0.025 | 0 | 0.025 | ... | ... | -0.009547 |
| -0.022941 | ... | ... | 64.450 | 3.025 | 67.475 | 230000 | 0.025 | 0 | 0.025 | ... | ... | -0.009526 |
| -0.022602 | ... | ... | 63.450 | 3.025 | 66.475 | 231000 | 0.025 | 0 | 0.025 | ... | ... | -0.009504 |
| -0.022263 | ... | ... | 62.450 | 3.025 | 65.475 | 232000 | 0.025 | 0 | 0.025 | ... | ... | -0.009482 |
| -0.021924 | ... | ... | 61.450 | 3.025 | 64.475 | 233000 | 0.025 | 0 | 0.025 | ... | ... | -0.009459 |
| -0.021585 | ... | ... | 60.450 | 3.025 | 63.475 | 234000 | 0.025 | 0 | 0.025 | ... | ... | -0.009435 |
| -0.021246 | ... | ... | 59.450 | 3.025 | 62.475 | 235000 | 0.025 | 0 | 0.025 | ... | ... | -0.009412 |
| -0.020907 | ... | ... | 58.450 | 3.025 | 61.475 | 236000 | 0.025 | 0 | 0.025 | ... | ... | -0.009388 |
| -0.020568 | ... | ... | 57.450 | 3.025 | 60.475 | 237000 | 0.025 | 0 | 0.025 | ... | ... | -0.009364 |
| -0.020229 | 57.525 | 57.525 | 56.450 | 3.025 | 59.475 | 238000 | 0.025 | 0 | 0.025 | ... | ... | -0.00934 |
| -0.01989 | ... | ... | 55.450 | 3.025 | 58.475 | 239000 | 0.025 | 0 | 0.025 | ... | ... | -0.009316 |
| -0.01955 | ... | ... | 54.450 | 3.025 | 57.475 | 240000 | 0.025 | 0 | 0.025 | ... | ... | -0.009291 |
| -0.019211 | ... | ... | 53.450 | 3.025 | 56.475 | 241000 | 0.025 | 0 | 0.025 | ... | ... | -0.009266 |
| -0.018872 | ... | ... | 52.450 | 3.025 | 55.475 | 242000 | 0.025 | 0 | 0.025 | ... | ... | -0.00924 |
| -0.018532 | ... | ... | 51.450 | 3.025 | 54.475 | 243000 | 0.025 | 0 | 0.025 | ... | ... | -0.009213 |
| -0.018193 | ... | ... | 50.450 | 3.025 | 53.475 | 244000 | 0.025 | 0 | 0.025 | ... | ... | -0.009185 |
| -0.017853 | ... | ... | 49.450 | 3.025 | 52.475 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.009157 |
| -0.017514 | ... | ... | 48.450 | 3.025 | 51.475 | 246000 | 0.025 | 0 | 0.025 | ... | ... | -0.009128 |
| -0.017174 | ... | ... | 47.450 | 3.025 | 50.475 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.009099 |
| -0.016835 | ... | ... | 46.450 | 3.025 | 49.475 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.009071 |
| -0.016495 | ... | ... | 45.450 | 3.025 | 48.475 | 249000 | 0.025 | 0 | 0.025 | ... | ... | -0.009042 |
| -0.016155 | ... | ... | 44.450 | 3.025 | 47.475 | 250000 | 0.025 | 0 | 0.025 | ... | ... | -0.009012 |
| -0.015815 | ... | ... | 43.450 | 3.025 | 46.475 | 251000 | 0.025 | 0 | 0.025 | ... | ... | -0.008981 |
| -0.015475 | ... | ... | 42.450 | 3.025 | 45.475 | 252000 | 0.025 | 0 | 0.025 | ... | ... | -0.008949 |
| -0.015135 | ... | ... | 41.450 | 3.025 | 44.475 | 253000 | 0.025 | 0 | 0.025 | ... | ... | -0.008916 |
| -0.014795 | ... | ... | 40.450 | 3.025 | 43.475 | 254000 | 0.025 | 0 | 0.025 | ... | ... | -0.008883 |
| -0.014455 | ... | ... | 39.450 | 3.025 | 42.475 | 255000 | 0.025 | 0 | 0.025 | ... | ... | -0.008849 |
| -0.014115 | ... | ... | 38.450 | 3.025 | 41.475 | 256000 | 0.025 | 0 | 0.025 | ... | ... | -0.008814 |
| -0.013775 | ... | ... | 37.450 | 3.025 | 40.475 | 257000 | 0.025 | 0 | 0.025 | ... | ... | -0.00878 |
| -0.013435 | ... | ... | 36.450 | 3.025 | 39.475 | 258000 | 0.025 | 0 | 0.025 | ... | ... | -0.008743 |
| -0.013095 | ... | ... | 35.450 | 3.025 | 38.475 | 259000 | 0.025 | 0 | 0.025 | ... | ... | -0.008706 |
| -0.012755 | ... | ... | 34.475 | 3 | 37.475 | 260000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | -0.008668 |
| -0.012415 | ... | ... | 33.475 | 3 | 36.475 | 261000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008629 |
| -0.012075 | ... | ... | 32.475 | 3 | 35.475 | 262000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008589 |
| -0.011734 | ... | ... | 31.475 | 3 | 34.475 | 263000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008548 |
| -0.011394 | ... | ... | 30.475 | 3 | 33.475 | 264000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.008505 |
| -0.011054 | ... | ... | 29.475 | 3 | 32.475 | 265000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.008461 |
| -0.010714 | ... | ... | 28.475 | 3 | 31.475 | 266000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008416 |
| -0.010373 | ... | ... | 27.475 | 3 | 30.475 | 267000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.00837 |
| -0.01582 | ... | ... | 26.475 | 3.025 | 29.500 | 268000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008323 |
| -0.01547 | ... | ... | 25.500 | 3 | 28.500 | 269000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014593 |
| -0.01512 | 27.200 | 24.700 | 24.500 | 3 | 27.500 | 270000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.014494 |
| -0.014769 | ... | ... | 23.500 | 3 | 26.500 | 271000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014392 |
| -0.014594 | ... | ... | 23 | 3 | 26 | 271500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01434 |
| -0.014418 | ... | ... | 22.500 | 3 | 25.500 | 272000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014287 |
| -0.014242 | ... | ... | 22 | 3 | 25 | 272500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014233 |
| -0.014066 | ... | ... | 21.500 | 3 | 24.500 | 273000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014177 |
| -0.01389 | ... | ... | 21 | 3 | 24 | 273500 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.014119 |
| -0.013713 | ... | ... | 20.525 | 2.975 | 23.500 | 274000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014062 |
| -0.013536 | ... | ... | 20.025 | 2.975 | 23 | 274500 | 0.050 | -0.050 | 0.100 | ... | ... | -0.014003 |
| -0.018517 | 19.700 | 19.700 | 19.525 | 3 | 22.525 | 275000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.100 | -0.013944 |
| -0.018325 | ... | ... | 19.025 | 3 | 22.025 | 275500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019187 |
| -0.018132 | ... | ... | 18.525 | 3 | 21.525 | 276000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019096 |
| -0.017938 | ... | ... | 18.025 | 3 | 21.025 | 276500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.019003 |
| -0.017744 | 18.800 | 18.800 | 17.525 | 3 | 20.525 | 277000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.018908 |
| -0.017548 | ... | ... | 17.025 | 3 | 20.025 | 277500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01881 |
| -0.022027 | 17.425 | 17.425 | 16.525 | 3.025 | 19.550 | 278000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01871 |
| -0.021809 | ... | ... | 16.050 | 3 | 19.050 | 278500 | 0.100 | 0 | 0.100 | ... | ... | -0.023315 |
| -0.021589 | ... | ... | 15.550 | 3 | 18.550 | 279000 | 0.100 | 0 | 0.100 | 0.125 | 0.100 | -0.023177 |
| -0.021367 | ... | ... | 15.050 | 3 | 18.050 | 279500 | 0.100 | 0 | 0.100 | ... | ... | -0.023036 |
| -0.025438 | 16.750 | 14.500 | 14.550 | 3.025 | 17.575 | 280000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.022893 |
| -0.025187 | ... | ... | 14.050 | 3.025 | 17.075 | 280500 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.027024 |
| -0.024932 | ... | ... | 13.550 | 3.025 | 16.575 | 281000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.026837 |
| -0.02866 | ... | ... | 13.075 | 3.025 | 16.100 | 281500 | 0.125 | 0 | 0.125 | ... | ... | -0.026646 |
| -0.02837 | 15 | 15 | 12.575 | 3.025 | 15.600 | 282000 | 0.150 | 0 | 0.150 | 0.175 | 0.175 | -0.030395 |
| -0.028074 | ... | ... | 12.100 | 3 | 15.100 | 282500 | 0.150 | 0 | 0.150 | ... | ... | -0.030156 |
| -0.031484 | ... | ... | 11.600 | 3.025 | 14.625 | 283000 | 0.175 | 0 | 0.175 | 0.175 | 0.150 | -0.0336 |
| -0.031145 | ... | ... | 11.125 | 3 | 14.125 | 283500 | 0.175 | 0 | 0.175 | ... | ... | -0.033308 |
| -0.034287 | ... | ... | 10.650 | 3 | 13.650 | 284000 | 0.200 | 0 | 0.200 | 0.275 | 0.275 | -0.03647 |
| -0.03722 | ... | ... | 10.150 | 3.025 | 13.175 | 284500 | 0.200 | -0.025 | 0.225 | ... | ... | -0.036119 |
| -0.036785 | 10.600 | 10.025 | 9.675 | 3 | 12.675 | 285000 | 0.225 | -0.025 | 0.250 | 0.325 | 0.200 | -0.039013 |
| -0.039473 | ... | ... | 9.225 | 2.975 | 12.200 | 285500 | 0.250 | -0.025 | 0.275 | ... | ... | -0.041703 |
| -0.041972 | ... | ... | 8.750 | 2.975 | 11.725 | 286000 | 0.275 | -0.025 | 0.300 | 0.225 | 0.200 | -0.044197 |
| -0.044289 | ... | ... | 8.275 | 2.975 | 11.250 | 286500 | 0.300 | -0.025 | 0.325 | ... | ... | -0.046504 |
| -0.046429 | 10.300 | 10.300 | 7.800 | 2.975 | 10.775 | 287000 | 0.325 | -0.050 | 0.375 | 0.375 | 0.375 | -0.04863 |
| -0.048394 | ... | ... | 7.350 | 2.950 | 10.300 | 287500 | 0.350 | -0.050 | 0.400 | 0.500 | 0.500 | -0.050576 |
| -0.052656 | 8.250 | 8.250 | 6.900 | 2.950 | 9.850 | 288000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.052344 |
| -0.054176 | ... | ... | 6.450 | 2.925 | 9.375 | 288500 | 0.400 | -0.100 | 0.500 | 0.375 | 0.375 | -0.053932 |
| -0.057761 | ... | ... | 6 | 2.925 | 8.925 | 289000 | 0.450 | -0.100 | 0.550 | 0.650 | 0.600 | -0.057602 |
| -0.058844 | ... | ... | 5.575 | 2.875 | 8.450 | 289500 | 0.500 | -0.125 | 0.625 | ... | ... | -0.06087 |
| -0.06178 | 8.100 | 5.400 | 5.150 | 2.850 | 8 | 290000 | 0.550 | -0.150 | 0.700 | 0.775 | 0.500 | -0.06375 |
| -0.064339 | ... | ... | 4.725 | 2.825 | 7.550 | 290500 | 0.600 | -0.200 | 0.800 | ... | ... | -0.06625 |
| -0.068325 | ... | ... | 4.350 | 2.775 | 7.125 | 291000 | 0.650 | -0.250 | 0.900 | 0.950 | 0.700 | -0.068374 |
| -0.070039 | ... | ... | 3.975 | 2.700 | 6.675 | 291500 | 0.700 | -0.325 | 1.025 | ... | ... | -0.070118 |
| -0.072981 | 5.975 | 3.500 | 3.600 | 2.650 | 6.250 | 292000 | 0.775 | -0.375 | 1.150 | 1.150 | 0.850 | -0.073088 |
| -0.075352 | ... | ... | 3.250 | 2.575 | 5.825 | 292500 | 0.850 | -0.450 | 1.300 | 1.275 | 1.250 | -0.075479 |
| -0.078567 | 5.800 | 2.725 | 2.925 | 2.500 | 5.425 | 293000 | 0.950 | -0.525 | 1.475 | 1.300 | 0.975 | -0.078707 |
| -0.08104 | 3.625 | 3.625 | 2.625 | 2.400 | 5.025 | 293500 | 1.050 | -0.625 | 1.675 | 1.300 | 1.300 | -0.081185 |
| -0.082767 | 3.750 | 3.750 | 2.350 | 2.275 | 4.625 | 294000 | 1.150 | -0.750 | 1.900 | 1.600 | 1.225 | -0.08291 |
| -0.084917 | 4.100 | 2.800 | 2.075 | 2.175 | 4.250 | 294500 | 1.275 | -0.850 | 2.125 | 1.825 | 1.450 | -0.085052 |
| -0.087274 | 3.850 | 1.850 | 1.825 | 2.075 | 3.900 | 295000 | 1.425 | -0.950 | 2.375 | 2 | 1.875 | -0.087396 |
| -0.088599 | 3.375 | 2 | 1.600 | 1.950 | 3.550 | 295500 | 1.575 | -1.075 | 2.650 | 2.300 | 2.050 | -0.088703 |
| -0.089895 | 2.900 | 1.700 | 1.400 | 1.825 | 3.225 | 296000 | 1.750 | -1.200 | 2.950 | 2.475 | 1.900 | -0.089977 |
| -0.091032 | 1.850 | 1.850 | 1.200 | 1.725 | 2.925 | 296500 | 1.950 | -1.300 | 3.250 | ... | ... | -0.091088 |
| -0.090951 | 2.650 | 1.200 | 1.050 | 1.575 | 2.625 | 297000 | 2.150 | -1.425 | 3.575 | 3.125 | 3.100 | -0.090979 |
| -0.090584 | 1.900 | 1.900 | 0.900 | 1.450 | 2.350 | 297500 | 2.375 | -1.575 | 3.950 | ... | ... | -0.090582 |
| -0.089886 | 2.100 | 0.900 | 0.750 | 1.350 | 2.100 | 298000 | 2.625 | -1.675 | 4.300 | ... | ... | -0.089855 |
| -0.087872 | 1.675 | 1.500 | 0.650 | 1.200 | 1.850 | 298500 | 2.875 | -1.825 | 4.700 | ... | ... | -0.087814 |
| -0.085507 | 1.050 | 1.050 | 0.550 | 1.075 | 1.625 | 299000 | 3.150 | -1.950 | 5.100 | ... | ... | -0.085423 |
| -0.08284 | 1.275 | 1.275 | 0.475 | 0.950 | 1.425 | 299500 | 3.450 | -2.075 | 5.525 | ... | ... | -0.082735 |
| -0.079974 | 1.425 | 0.450 | 0.400 | 0.850 | 1.250 | 300000 | 3.750 | -2.200 | 5.950 | ... | ... | -0.078709 |
| -0.075838 | 0.675 | 0.675 | 0.350 | 0.725 | 1.075 | 300500 | 4.100 | -2.275 | 6.375 | ... | ... | -0.07571 |
| -0.071669 | 0.925 | 0.925 | 0.300 | 0.625 | 0.925 | 301000 | 4.450 | -2.375 | 6.825 | ... | ... | -0.071541 |
| -0.067688 | 0.650 | 0.650 | 0.250 | 0.550 | 0.800 | 301500 | 4.825 | -2.450 | 7.275 | ... | ... | -0.067569 |
| -0.062599 | 0.250 | 0.250 | 0.200 | 0.475 | 0.675 | 302000 | 5.200 | -2.550 | 7.750 | ... | ... | -0.062503 |
| -0.05803 | 0.550 | 0.550 | 0.175 | 0.400 | 0.575 | 302500 | 5.600 | -2.625 | 8.225 | ... | ... | -0.057967 |
| -0.054342 | ... | ... | 0.150 | 0.350 | 0.500 | 303000 | 6 | -2.675 | 8.675 | ... | ... | -0.052449 |
| -0.049909 | ... | ... | 0.125 | 0.300 | 0.425 | 303500 | 6.425 | -2.725 | 9.150 | ... | ... | -0.047908 |
| -0.044666 | ... | ... | 0.100 | 0.250 | 0.350 | 304000 | 6.875 | -2.775 | 9.650 | ... | ... | -0.044785 |
| -0.040958 | ... | ... | 0.075 | 0.225 | 0.300 | 304500 | 7.325 | -2.800 | 10.125 | ... | ... | -0.041165 |
| -0.036694 | ... | ... | 0.075 | 0.175 | 0.250 | 305000 | 7.775 | -2.825 | 10.600 | ... | ... | -0.037009 |
| -0.034635 | ... | ... | 0.050 | 0.175 | 0.225 | 305500 | 8.225 | -2.875 | 11.100 | ... | ... | -0.032263 |
| -0.029324 | ... | ... | 0.050 | 0.125 | 0.175 | 306000 | 8.700 | -2.875 | 11.575 | ... | ... | -0.029907 |
| -0.02657 | ... | ... | 0.050 | 0.100 | 0.150 | 306500 | 9.175 | -2.900 | 12.075 | ... | ... | -0.027295 |
| -0.023515 | ... | ... | 0.025 | 0.100 | 0.125 | 307000 | 9.650 | -2.925 | 12.575 | ... | ... | -0.024414 |
| -0.023818 | ... | ... | 0.025 | 0.100 | 0.125 | 307500 | 10.125 | -2.950 | 13.075 | ... | ... | -0.021239 |
| -0.020362 | ... | ... | 0.025 | 0.075 | 0.100 | 308000 | 10.625 | -2.950 | 13.575 | ... | ... | -0.021563 |
| -0.016513 | ... | ... | 0.025 | 0.050 | 0.075 | 308500 | 11.100 | -2.950 | 14.050 | ... | ... | -0.018 |
| -0.01668 | ... | ... | 0.025 | 0.050 | 0.075 | 309000 | 11.575 | -2.975 | 14.550 | ... | ... | -0.01404 |
| -0.016842 | ... | ... | 0.025 | 0.050 | 0.075 | 309500 | 12.075 | -2.975 | 15.050 | ... | ... | -0.014264 |
| -0.012379 | ... | ... | 0.025 | 0.025 | 0.050 | 310000 | 12.575 | -2.975 | 15.550 | ... | ... | -0.014485 |
| -0.012483 | ... | ... | 0.025 | 0.025 | 0.050 | 310500 | 13.050 | -3 | 16.050 | ... | ... | -0.009935 |
| -0.012582 | ... | ... | 0.025 | 0.025 | 0.050 | 311000 | 13.550 | -3 | 16.550 | ... | ... | -0.010122 |
| -0.007325 | ... | ... | 0.013 | 0.012 | 0.025 | 312000 | 14.550 | -3 | 17.550 | ... | ... | -0.010494 |
| -0.007418 | ... | ... | 0.013 | 0.012 | 0.025 | 313000 | 15.525 | -3.025 | 18.550 | ... | ... | -0.005284 |
| -0.007503 | ... | ... | 0.013 | 0.012 | 0.025 | 314000 | 16.525 | -3.025 | 19.550 | ... | ... | -0.005624 |
| -0.004428 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 17.525 | -3.025 | 20.550 | ... | ... | -0.005965 |
| -0.004472 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 18.525 | -3.025 | 21.550 | ... | ... | -0.006305 |
| -0.004509 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 19.525 | -3.025 | 22.550 | ... | ... | -0.006646 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 20.525 | -3.025 | 23.550 | ... | ... | -0.006986 |
| -0.004584 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 21.525 | -3.025 | 24.550 | ... | ... | -0.007327 |
| -0.004619 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 22.525 | -3.025 | 25.550 | ... | ... | -0.007667 |
| -0.00465 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 23.525 | -3.025 | 26.550 | ... | ... | -0.008008 |
| -0.004681 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 24.525 | -3.025 | 27.550 | ... | ... | -0.008348 |
| -0.004713 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 25.525 | -3.025 | 28.550 | ... | ... | -0.008689 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 26.525 | -3.025 | 29.550 | ... | ... | -0.009029 |
| -0.00477 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 27.525 | -3.025 | 30.550 | ... | ... | -0.009369 |
| -0.004797 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 28.525 | -3.025 | 31.550 | ... | ... | -0.00971 |
| -0.004822 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 29.525 | -3.025 | 32.550 | ... | ... | -0.01005 |
| -0.00485 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 30.525 | -3.025 | 33.550 | ... | ... | -0.01039 |
| -0.004875 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 31.525 | -3.025 | 34.550 | ... | ... | -0.010731 |
| -0.004898 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 32.525 | -3.025 | 35.550 | ... | ... | -0.011071 |
| -0.004921 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 33.525 | -3.025 | 36.550 | ... | ... | -0.011411 |
| -0.004943 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 34.525 | -3.025 | 37.550 | ... | ... | -0.011752 |
| -0.004965 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 35.525 | -3.025 | 38.550 | ... | ... | -0.012092 |
| -0.004988 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 36.525 | -3.025 | 39.550 | ... | ... | -0.012432 |
| -0.005009 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 37.525 | -3.025 | 40.550 | ... | ... | -0.012773 |
| -0.005029 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 38.525 | -3.025 | 41.550 | ... | ... | -0.013113 |
| -0.005048 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 39.525 | -3.025 | 42.550 | ... | ... | -0.013453 |
| -0.005067 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 40.525 | -3.025 | 43.550 | ... | ... | -0.013793 |
| -0.005086 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 41.525 | -3.025 | 44.550 | ... | ... | -0.014134 |
| -0.005105 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 42.525 | -3.025 | 45.550 | ... | ... | -0.014474 |
| -0.005123 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 43.525 | -3.025 | 46.550 | ... | ... | -0.014814 |
| -0.005141 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 44.525 | -3.025 | 47.550 | ... | ... | -0.015154 |
| -0.005158 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 45.525 | -3.025 | 48.550 | ... | ... | -0.015494 |
| -0.005174 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 46.525 | -3.025 | 49.550 | ... | ... | -0.015834 |
| -0.005191 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 47.525 | -3.025 | 50.550 | ... | ... | -0.016175 |
| -0.005207 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 48.525 | -3.025 | 51.550 | ... | ... | -0.016515 |
| -0.005223 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 49.525 | -3.025 | 52.550 | ... | ... | -0.016855 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 50.525 | -3.025 | 53.550 | ... | ... | -0.017195 |
| -0.005255 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 51.525 | -3.025 | 54.550 | ... | ... | -0.017535 |
| -0.005269 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 52.525 | -3.025 | 55.550 | ... | ... | -0.017875 |
| -0.005283 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 53.525 | -3.025 | 56.550 | ... | ... | -0.018215 |
| -0.005297 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 54.525 | -3.025 | 57.550 | ... | ... | -0.018555 |
| -0.005312 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 55.525 | -3.025 | 58.550 | ... | ... | -0.018895 |
| -0.005326 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 56.525 | -3.025 | 59.550 | ... | ... | -0.019235 |
| -0.00534 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 57.525 | -3.025 | 60.550 | ... | ... | -0.019575 |
| -0.005354 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 58.525 | -3.025 | 61.550 | ... | ... | -0.019915 |
| -0.005367 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 59.525 | -3.025 | 62.550 | ... | ... | -0.020254 |
| -0.005381 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 60.525 | -3.025 | 63.550 | ... | ... | -0.020594 |
| -0.005394 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 61.525 | -3.025 | 64.550 | ... | ... | -0.020934 |
| -0.005406 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 62.525 | -3.025 | 65.550 | ... | ... | -0.021274 |
| -0.005418 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 63.525 | -3.025 | 66.550 | ... | ... | -0.021613 |
| -0.005429 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 64.525 | -3.025 | 67.550 | ... | ... | -0.021953 |
| -0.005441 | ... | ... | 0.013 | 0 | 0.013 | 363000 | 65.525 | -3.025 | 68.550 | ... | ... | -0.022292 |
| -0.005453 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 66.525 | -3.025 | 69.550 | ... | ... | -0.022632 |
| -0.005465 | ... | ... | 0.013 | 0 | 0.013 | 365000 | 67.525 | -3.025 | 70.550 | ... | ... | -0.022971 |
| -0.005476 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 68.525 | -3.025 | 71.550 | ... | ... | -0.023311 |
| -0.005488 | ... | ... | 0.013 | 0 | 0.013 | 367000 | 69.525 | -3.025 | 72.550 | ... | ... | -0.023651 |
| -0.0055 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 70.525 | -3.025 | 73.550 | ... | ... | -0.02399 |
| -0.005512 | ... | ... | 0.013 | 0 | 0.013 | 369000 | 71.525 | -3.025 | 74.550 | ... | ... | -0.024329 |
| -0.005523 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 72.525 | -3.025 | 75.550 | ... | ... | -0.024669 |
| -0.005544 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 74.525 | -3.025 | 77.550 | ... | ... | -0.025348 |
| -0.005564 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 76.525 | -3.025 | 79.550 | ... | ... | -0.026026 |
| -0.005584 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 78.525 | -3.025 | 81.550 | ... | ... | -0.026705 |
| -0.005603 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 80.525 | -3.025 | 83.550 | ... | ... | -0.027384 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 82.525 | -3.025 | 85.550 | ... | ... | -0.028062 |
| -0.005642 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 84.525 | -3.025 | 87.550 | ... | ... | -0.02874 |
| -0.005662 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 86.525 | -3.025 | 89.550 | ... | ... | -0.029419 |
| -0.005679 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 88.525 | -3.025 | 91.550 | ... | ... | -0.030097 |
| -0.005697 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 90.525 | -3.025 | 93.550 | ... | ... | -0.030775 |
| -0.005714 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 92.525 | -3.025 | 95.550 | ... | ... | -0.031453 |
| -0.00573 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 94.525 | -3.025 | 97.550 | ... | ... | -0.032131 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 96.525 | -3.025 | 99.550 | ... | ... | -0.032808 |
| -0.005763 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 98.525 | -3.025 | 101.550 | ... | ... | -0.033486 |
| -0.005779 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 100.525 | -3.025 | 103.550 | ... | ... | -0.034164 |
| -0.005795 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 102.525 | -3.025 | 105.550 | ... | ... | -0.034842 |
| -0.00581 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 104.525 | -3.025 | 107.550 | ... | ... | -0.035519 |
| -0.005825 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 106.525 | -3.025 | 109.550 | ... | ... | -0.036197 |
| -0.005839 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 108.525 | -3.025 | 111.550 | ... | ... | -0.036874 |
| -0.005854 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 110.525 | -3.025 | 113.550 | ... | ... | -0.037551 |
| -0.005868 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 112.525 | -3.025 | 115.550 | ... | ... | -0.038229 |
| -0.005882 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 114.525 | -3.025 | 117.550 | ... | ... | -0.038906 |
| -0.005896 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 116.525 | -3.025 | 119.550 | ... | ... | -0.039583 |
| -0.00591 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 118.525 | -3.025 | 121.550 | ... | ... | -0.040259 |
| -0.005924 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 120.525 | -3.025 | 123.550 | ... | ... | -0.040936 |
| -0.005937 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 122.525 | -3.025 | 125.550 | ... | ... | -0.041613 |
| -0.005949 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 124.525 | -3.025 | 127.550 | ... | ... | -0.042289 |
| -0.005961 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 126.525 | -3.025 | 129.550 | ... | ... | -0.042965 |
| -0.005972 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 128.525 | -3.025 | 131.550 | ... | ... | -0.043642 |
| -0.005984 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 130.525 | -3.025 | 133.550 | ... | ... | -0.044318 |
| -0.005997 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 132.525 | -3.025 | 135.550 | ... | ... | -0.044994 |
| -0.006009 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 134.525 | -3.025 | 137.550 | ... | ... | -0.045669 |
| -0.006021 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 136.525 | -3.025 | 139.550 | ... | ... | -0.046345 |
| -0.006033 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 138.525 | -3.025 | 141.550 | ... | ... | -0.047021 |
| -0.006045 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 140.525 | -3.025 | 143.550 | ... | ... | -0.047696 |
| -0.006056 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 142.525 | -3.025 | 145.550 | ... | ... | -0.048371 |
| -0.006068 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 144.525 | -3.025 | 147.550 | ... | ... | -0.049047 |
| -0.006078 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 146.525 | -3.025 | 149.550 | ... | ... | -0.049722 |
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.