Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024141 | ... | ... | 176.650 | 2.625 | 179.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000547 |
| -0.023917 | ... | ... | 174.650 | 2.625 | 177.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
| -0.023689 | ... | ... | 172.650 | 2.625 | 175.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
| -0.02346 | ... | ... | 170.650 | 2.625 | 173.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.023228 | ... | ... | 168.650 | 2.625 | 171.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.022994 | ... | ... | 166.650 | 2.625 | 169.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.022758 | ... | ... | 164.650 | 2.625 | 167.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.02252 | ... | ... | 162.650 | 2.625 | 165.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.02228 | ... | ... | 160.650 | 2.625 | 163.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.022038 | ... | ... | 158.650 | 2.625 | 161.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00054 |
| -0.021794 | ... | ... | 156.650 | 2.625 | 159.275 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000539 |
| -0.021548 | ... | ... | 154.650 | 2.625 | 157.275 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000946 |
| -0.021301 | ... | ... | 152.650 | 2.625 | 155.275 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000945 |
| -0.021053 | ... | ... | 150.650 | 2.625 | 153.275 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000943 |
| -0.020803 | ... | ... | 148.650 | 2.625 | 151.275 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000942 |
| -0.020551 | ... | ... | 146.650 | 2.625 | 149.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.00094 |
| -0.020298 | ... | ... | 144.650 | 2.625 | 147.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.000938 |
| -0.020044 | ... | ... | 142.650 | 2.625 | 145.275 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000937 |
| -0.019788 | ... | ... | 140.650 | 2.625 | 143.275 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000935 |
| -0.019532 | ... | ... | 138.650 | 2.625 | 141.275 | 160000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000933 |
| -0.019274 | ... | ... | 136.650 | 2.625 | 139.275 | 162000 | 0.050 | 0 | 0.050 | ... | ... | -0.001678 |
| -0.019015 | ... | ... | 134.650 | 2.625 | 137.275 | 164000 | 0.050 | 0 | 0.050 | ... | ... | -0.001675 |
| -0.018755 | ... | ... | 132.650 | 2.625 | 135.275 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.001671 |
| -0.018493 | ... | ... | 130.650 | 2.625 | 133.275 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.001668 |
| -0.018231 | ... | ... | 128.650 | 2.625 | 131.275 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.001664 |
| -0.017968 | ... | ... | 126.650 | 2.625 | 129.275 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.00166 |
| -0.017704 | ... | ... | 124.650 | 2.625 | 127.275 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.001656 |
| -0.017439 | ... | ... | 122.650 | 2.625 | 125.275 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001652 |
| -0.017174 | ... | ... | 120.650 | 2.625 | 123.275 | 178000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001648 |
| -0.016907 | ... | ... | 118.650 | 2.625 | 121.275 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002309 |
| -0.01664 | ... | ... | 116.650 | 2.625 | 119.275 | 182000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002303 |
| -0.016372 | ... | ... | 114.650 | 2.625 | 117.275 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002296 |
| -0.016103 | ... | ... | 112.650 | 2.625 | 115.275 | 186000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002907 |
| -0.015833 | ... | ... | 110.650 | 2.625 | 113.275 | 188000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002898 |
| -0.015563 | ... | ... | 108.650 | 2.625 | 111.275 | 190000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00289 |
| -0.015292 | ... | ... | 106.650 | 2.625 | 109.275 | 192000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002881 |
| -0.015021 | ... | ... | 104.650 | 2.625 | 107.275 | 194000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002872 |
| -0.014749 | ... | ... | 102.650 | 2.625 | 105.275 | 196000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002862 |
| -0.014476 | ... | ... | 100.650 | 2.625 | 103.275 | 198000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002853 |
| -0.014203 | ... | ... | 98.650 | 2.625 | 101.275 | 200000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003415 |
| -0.013929 | ... | ... | 96.650 | 2.625 | 99.275 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003403 |
| -0.013655 | ... | ... | 94.650 | 2.625 | 97.275 | 204000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.003391 |
| -0.01338 | ... | ... | 92.650 | 2.625 | 95.275 | 206000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003918 |
| -0.013105 | ... | ... | 90.650 | 2.625 | 93.275 | 208000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.003903 |
| -0.01283 | ... | ... | 88.650 | 2.625 | 91.275 | 210000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004403 |
| -0.012554 | ... | ... | 86.650 | 2.625 | 89.275 | 212000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.004385 |
| -0.012277 | ... | ... | 84.650 | 2.625 | 87.275 | 214000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.004861 |
| -0.012001 | ... | ... | 82.650 | 2.625 | 85.275 | 216000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.005317 |
| -0.011723 | ... | ... | 80.650 | 2.625 | 83.275 | 218000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.005292 |
| -0.011446 | ... | ... | 78.650 | 2.625 | 81.275 | 220000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.005727 |
| -0.011307 | ... | ... | 77.650 | 2.625 | 80.275 | 221000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006161 |
| -0.011168 | ... | ... | 76.650 | 2.625 | 79.275 | 222000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006145 |
| -0.011029 | ... | ... | 75.650 | 2.625 | 78.275 | 223000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.006564 |
| -0.01089 | ... | ... | 74.650 | 2.625 | 77.275 | 224000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.006546 |
| -0.010751 | ... | ... | 73.675 | 2.600 | 76.275 | 225000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.006952 |
| -0.010611 | ... | ... | 72.675 | 2.600 | 75.275 | 226000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.006933 |
| -0.010472 | ... | ... | 71.675 | 2.600 | 74.275 | 227000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.007326 |
| -0.010332 | ... | ... | 70.700 | 2.575 | 73.275 | 228000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.007304 |
| -0.010482 | ... | ... | 69.700 | 2.600 | 72.300 | 229000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.007685 |
| -0.010342 | ... | ... | 68.725 | 2.575 | 71.300 | 230000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.008055 |
| -0.010203 | ... | ... | 67.725 | 2.575 | 70.300 | 231000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.008416 |
| -0.01035 | ... | ... | 66.750 | 2.575 | 69.325 | 232000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.008389 |
| -0.01021 | ... | ... | 65.775 | 2.550 | 68.325 | 233000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.008739 |
| -0.010355 | ... | ... | 64.775 | 2.575 | 67.350 | 234000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.009079 |
| -0.010498 | ... | ... | 63.800 | 2.575 | 66.375 | 235000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.009411 |
| -0.010358 | ... | ... | 62.825 | 2.550 | 65.375 | 236000 | 0.525 | -0.100 | 0.625 | ... | ... | -0.009735 |
| -0.010498 | ... | ... | 61.850 | 2.550 | 64.400 | 237000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.01005 |
| -0.010636 | ... | ... | 60.875 | 2.550 | 63.425 | 238000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.010357 |
| -0.010772 | ... | ... | 59.925 | 2.525 | 62.450 | 239000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.010657 |
| -0.010906 | ... | ... | 58.950 | 2.525 | 61.475 | 240000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.010948 |
| -0.011037 | ... | ... | 57.975 | 2.525 | 60.500 | 241000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.011232 |
| -0.011166 | ... | ... | 57.025 | 2.500 | 59.525 | 242000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.011828 |
| -0.011293 | ... | ... | 56.050 | 2.500 | 58.550 | 243000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.012092 |
| -0.011681 | ... | ... | 55.100 | 2.500 | 57.600 | 244000 | 0.750 | -0.150 | 0.900 | ... | ... | -0.012349 |
| -0.0118 | ... | ... | 54.150 | 2.475 | 56.625 | 245000 | 0.800 | -0.150 | 0.950 | ... | ... | -0.0129 |
| -0.011917 | ... | ... | 53.200 | 2.450 | 55.650 | 246000 | 0.825 | -0.175 | 1 | ... | ... | -0.013139 |
| -0.012287 | ... | ... | 52.250 | 2.450 | 54.700 | 247000 | 0.875 | -0.175 | 1.050 | ... | ... | -0.01366 |
| -0.012648 | ... | ... | 51.300 | 2.450 | 53.750 | 248000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.014163 |
| -0.013001 | ... | ... | 50.350 | 2.450 | 52.800 | 249000 | 0.975 | -0.175 | 1.150 | ... | ... | -0.014649 |
| -0.0131 | ... | ... | 49.400 | 2.425 | 51.825 | 250000 | 1 | -0.200 | 1.200 | ... | ... | -0.014848 |
| -0.013439 | ... | ... | 48.450 | 2.425 | 50.875 | 251000 | 1.050 | -0.200 | 1.250 | ... | ... | -0.015307 |
| -0.014007 | ... | ... | 47.525 | 2.425 | 49.950 | 252000 | 1.100 | -0.225 | 1.325 | ... | ... | -0.015749 |
| -0.014325 | ... | ... | 46.600 | 2.400 | 49 | 253000 | 1.175 | -0.200 | 1.375 | ... | ... | -0.01643 |
| -0.014634 | ... | ... | 45.650 | 2.400 | 48.050 | 254000 | 1.225 | -0.225 | 1.450 | ... | ... | -0.016836 |
| -0.015161 | ... | ... | 44.725 | 2.400 | 47.125 | 255000 | 1.275 | -0.250 | 1.525 | ... | ... | -0.017226 |
| -0.015448 | ... | ... | 43.800 | 2.375 | 46.175 | 256000 | 1.350 | -0.250 | 1.600 | ... | ... | -0.017839 |
| -0.015946 | ... | ... | 42.900 | 2.350 | 45.250 | 257000 | 1.400 | -0.275 | 1.675 | ... | ... | -0.018194 |
| -0.016426 | ... | ... | 41.975 | 2.350 | 44.325 | 258000 | 1.475 | -0.275 | 1.750 | ... | ... | -0.018762 |
| -0.016891 | ... | ... | 41.075 | 2.325 | 43.400 | 259000 | 1.550 | -0.275 | 1.825 | ... | ... | -0.019306 |
| -0.017338 | ... | ... | 40.150 | 2.325 | 42.475 | 260000 | 1.625 | -0.300 | 1.925 | 1.875 | 1.875 | -0.019825 |
| -0.017971 | ... | ... | 39.250 | 2.325 | 41.575 | 261000 | 1.700 | -0.300 | 2 | ... | ... | -0.02032 |
| -0.018381 | ... | ... | 38.350 | 2.300 | 40.650 | 262000 | 1.775 | -0.325 | 2.100 | ... | ... | -0.020792 |
| -0.018968 | ... | ... | 37.475 | 2.275 | 39.750 | 263000 | 1.875 | -0.325 | 2.200 | ... | ... | -0.021442 |
| -0.019531 | ... | ... | 36.575 | 2.275 | 38.850 | 264000 | 1.975 | -0.325 | 2.300 | ... | ... | -0.022058 |
| -0.020068 | ... | ... | 35.700 | 2.250 | 37.950 | 265000 | 2.050 | -0.375 | 2.425 | ... | ... | -0.022453 |
| -0.020582 | ... | ... | 34.825 | 2.225 | 37.050 | 266000 | 2.150 | -0.375 | 2.525 | ... | ... | -0.023011 |
| -0.021246 | ... | ... | 33.950 | 2.225 | 36.175 | 267000 | 2.275 | -0.375 | 2.650 | ... | ... | -0.023718 |
| -0.021706 | ... | ... | 33.075 | 2.200 | 35.275 | 268000 | 2.375 | -0.400 | 2.775 | ... | ... | -0.024209 |
| -0.02231 | ... | ... | 32.225 | 2.175 | 34.400 | 269000 | 2.500 | -0.425 | 2.925 | ... | ... | -0.02484 |
| -0.023044 | ... | ... | 31.375 | 2.175 | 33.550 | 270000 | 2.625 | -0.425 | 3.050 | 2.600 | 2.600 | -0.025433 |
| -0.023579 | ... | ... | 30.525 | 2.150 | 32.675 | 271000 | 2.750 | -0.450 | 3.200 | ... | ... | -0.025987 |
| -0.024237 | ... | ... | 29.700 | 2.125 | 31.825 | 272000 | 2.875 | -0.475 | 3.350 | 3.300 | 3.300 | -0.026502 |
| -0.024854 | ... | ... | 28.850 | 2.125 | 30.975 | 273000 | 3.025 | -0.500 | 3.525 | ... | ... | -0.027133 |
| -0.025432 | 28.400 | 28.400 | 28.025 | 2.100 | 30.125 | 274000 | 3.175 | -0.500 | 3.675 | 3.275 | 3.275 | -0.027717 |
| -0.026113 | ... | ... | 27.225 | 2.075 | 29.300 | 275000 | 3.325 | -0.525 | 3.850 | ... | ... | -0.028257 |
| -0.02661 | ... | ... | 26.400 | 2.050 | 28.450 | 276000 | 3.475 | -0.550 | 4.025 | 4 | 3.950 | -0.028752 |
| -0.027336 | ... | ... | 25.600 | 2.050 | 27.650 | 277000 | 3.650 | -0.575 | 4.225 | ... | ... | -0.029338 |
| -0.027877 | ... | ... | 24.825 | 2 | 26.825 | 278000 | 3.825 | -0.600 | 4.425 | ... | ... | -0.029872 |
| -0.0285 | ... | ... | 24.025 | 2 | 26.025 | 279000 | 4 | -0.625 | 4.625 | ... | ... | -0.030355 |
| -0.02907 | ... | ... | 23.250 | 1.975 | 25.225 | 280000 | 4.200 | -0.650 | 4.850 | ... | ... | -0.030911 |
| -0.029587 | ... | ... | 22.500 | 1.925 | 24.425 | 281000 | 4.400 | -0.675 | 5.075 | ... | ... | -0.031409 |
| -0.030168 | ... | ... | 21.750 | 1.900 | 23.650 | 282000 | 4.600 | -0.700 | 5.300 | ... | ... | -0.03185 |
| -0.03069 | ... | ... | 21 | 1.875 | 22.875 | 283000 | 4.825 | -0.725 | 5.550 | ... | ... | -0.032349 |
| -0.031264 | 21.250 | 21.250 | 20.250 | 1.875 | 22.125 | 284000 | 5.050 | -0.750 | 5.800 | 5.500 | 5.500 | -0.032783 |
| -0.031774 | ... | ... | 19.525 | 1.850 | 21.375 | 285000 | 5.300 | -0.750 | 6.050 | ... | ... | -0.033263 |
| -0.032218 | ... | ... | 18.825 | 1.800 | 20.625 | 286000 | 5.550 | -0.775 | 6.325 | 6.100 | 6.100 | -0.033674 |
| -0.0327 | ... | ... | 18.125 | 1.775 | 19.900 | 287000 | 5.800 | -0.800 | 6.600 | ... | ... | -0.034016 |
| -0.033113 | ... | ... | 17.425 | 1.750 | 19.175 | 288000 | 6.050 | -0.850 | 6.900 | ... | ... | -0.03429 |
| -0.033455 | ... | ... | 16.750 | 1.700 | 18.450 | 289000 | 6.350 | -0.875 | 7.225 | ... | ... | -0.03469 |
| -0.033822 | ... | ... | 16.075 | 1.675 | 17.750 | 290000 | 6.625 | -0.900 | 7.525 | ... | ... | -0.034917 |
| -0.034207 | ... | ... | 15.425 | 1.650 | 17.075 | 291000 | 6.925 | -0.950 | 7.875 | ... | ... | -0.035164 |
| -0.034512 | ... | ... | 14.775 | 1.625 | 16.400 | 292000 | 7.225 | -1 | 8.225 | 7.900 | 7.900 | -0.035332 |
| -0.034738 | ... | ... | 14.150 | 1.575 | 15.725 | 293000 | 7.550 | -1.025 | 8.575 | ... | ... | -0.035511 |
| -0.034971 | ... | ... | 13.525 | 1.550 | 15.075 | 294000 | 7.900 | -1.050 | 8.950 | 9 | 9 | -0.035694 |
| -0.035207 | ... | ... | 12.925 | 1.525 | 14.450 | 295000 | 8.250 | -1.075 | 9.325 | ... | ... | -0.035792 |
| -0.035355 | ... | ... | 12.350 | 1.475 | 13.825 | 296000 | 8.600 | -1.125 | 9.725 | 9.100 | 8.500 | -0.035804 |
| -0.035415 | ... | ... | 11.775 | 1.425 | 13.200 | 297000 | 8.975 | -1.175 | 10.150 | ... | ... | -0.035812 |
| -0.03547 | ... | ... | 11.225 | 1.375 | 12.600 | 298000 | 9.375 | -1.200 | 10.575 | 10.300 | 10.300 | -0.035813 |
| -0.035515 | ... | ... | 10.675 | 1.350 | 12.025 | 299000 | 9.775 | -1.250 | 11.025 | 11 | 11 | -0.035721 |
| -0.035466 | 10.575 | 10.575 | 10.150 | 1.300 | 11.450 | 300000 | 10.200 | -1.275 | 11.475 | 11.200 | 10.300 | -0.035618 |
| -0.035404 | ... | ... | 9.625 | 1.275 | 10.900 | 301000 | 10.625 | -1.325 | 11.950 | ... | ... | -0.03542 |
| -0.035246 | ... | ... | 9.150 | 1.200 | 10.350 | 302000 | 11.075 | -1.375 | 12.450 | ... | ... | -0.035206 |
| -0.03507 | ... | ... | 8.650 | 1.175 | 9.825 | 303000 | 11.525 | -1.425 | 12.950 | ... | ... | -0.034894 |
| -0.034878 | 8 | 8 | 8.200 | 1.125 | 9.325 | 304000 | 12 | -1.475 | 13.475 | ... | ... | -0.034565 |
| -0.034585 | ... | ... | 7.750 | 1.075 | 8.825 | 305000 | 12.500 | -1.525 | 14.025 | ... | ... | -0.034218 |
| -0.034275 | ... | ... | 7.325 | 1.025 | 8.350 | 306000 | 13.025 | -1.550 | 14.575 | ... | ... | -0.033854 |
| -0.033947 | ... | ... | 6.900 | 1 | 7.900 | 307000 | 13.550 | -1.600 | 15.150 | ... | ... | -0.03339 |
| -0.033517 | ... | ... | 6.500 | 0.950 | 7.450 | 308000 | 14.075 | -1.675 | 15.750 | ... | ... | -0.032822 |
| -0.033072 | ... | ... | 6.125 | 0.900 | 7.025 | 309000 | 14.650 | -1.700 | 16.350 | ... | ... | -0.032327 |
| -0.032523 | 6 | 6 | 5.750 | 0.850 | 6.600 | 310000 | 15.225 | -1.750 | 16.975 | ... | ... | -0.031731 |
| -0.032055 | ... | ... | 5.425 | 0.800 | 6.225 | 311000 | 15.825 | -1.775 | 17.600 | ... | ... | -0.031125 |
| -0.031487 | ... | ... | 5.075 | 0.775 | 5.850 | 312000 | 16.425 | -1.850 | 18.275 | ... | ... | -0.030419 |
| -0.030817 | 5.600 | 5.600 | 4.775 | 0.700 | 5.475 | 313000 | 17.050 | -1.900 | 18.950 | ... | ... | -0.029707 |
| -0.030247 | ... | ... | 4.475 | 0.675 | 5.150 | 314000 | 17.700 | -1.925 | 19.625 | ... | ... | -0.028996 |
| -0.02958 | ... | ... | 4.175 | 0.650 | 4.825 | 315000 | 18.375 | -1.950 | 20.325 | ... | ... | -0.028294 |
| -0.028816 | 3.900 | 3.900 | 3.925 | 0.575 | 4.500 | 316000 | 19.050 | -2 | 21.050 | ... | ... | -0.027498 |
| -0.028177 | ... | ... | 3.675 | 0.550 | 4.225 | 317000 | 19.750 | -2.050 | 21.800 | ... | ... | -0.02672 |
| -0.02745 | ... | ... | 3.425 | 0.525 | 3.950 | 318000 | 20.450 | -2.100 | 22.550 | ... | ... | -0.025851 |
| -0.026631 | ... | ... | 3.200 | 0.475 | 3.675 | 319000 | 21.200 | -2.100 | 23.300 | ... | ... | -0.025133 |
| -0.025973 | 3 | 3 | 3 | 0.450 | 3.450 | 320000 | 21.950 | -2.150 | 24.100 | ... | ... | -0.024336 |
| -0.025105 | ... | ... | 2.800 | 0.400 | 3.200 | 321000 | 22.700 | -2.175 | 24.875 | ... | ... | -0.023459 |
| -0.024421 | ... | ... | 2.600 | 0.400 | 3 | 322000 | 23.475 | -2.200 | 25.675 | ... | ... | -0.022635 |
| -0.023665 | ... | ... | 2.425 | 0.375 | 2.800 | 323000 | 24.275 | -2.225 | 26.500 | ... | ... | -0.021879 |
| -0.022834 | ... | ... | 2.275 | 0.325 | 2.600 | 324000 | 25.075 | -2.250 | 27.325 | ... | ... | -0.021056 |
| -0.02208 | ... | ... | 2.125 | 0.300 | 2.425 | 325000 | 25.875 | -2.300 | 28.175 | ... | ... | -0.020164 |
| -0.02142 | ... | ... | 1.975 | 0.300 | 2.275 | 326000 | 26.725 | -2.300 | 29.025 | ... | ... | -0.01952 |
| -0.020702 | ... | ... | 1.850 | 0.275 | 2.125 | 327000 | 27.550 | -2.325 | 29.875 | ... | ... | -0.018663 |
| -0.019924 | ... | ... | 1.725 | 0.250 | 1.975 | 328000 | 28.400 | -2.350 | 30.750 | ... | ... | -0.017913 |
| -0.019265 | ... | ... | 1.600 | 0.250 | 1.850 | 329000 | 29.275 | -2.350 | 31.625 | ... | ... | -0.017288 |
| -0.018555 | ... | ... | 1.500 | 0.225 | 1.725 | 330000 | 30.125 | -2.400 | 32.525 | ... | ... | -0.016442 |
| -0.017795 | ... | ... | 1.400 | 0.200 | 1.600 | 331000 | 31.025 | -2.400 | 33.425 | ... | ... | -0.015916 |
| -0.01718 | ... | ... | 1.300 | 0.200 | 1.500 | 332000 | 31.900 | -2.425 | 34.325 | ... | ... | -0.015168 |
| -0.016525 | ... | ... | 1.225 | 0.175 | 1.400 | 333000 | 32.800 | -2.425 | 35.225 | ... | ... | -0.014575 |
| -0.015828 | ... | ... | 1.150 | 0.150 | 1.300 | 334000 | 33.700 | -2.450 | 36.150 | ... | ... | -0.013952 |
| -0.015308 | ... | ... | 1.075 | 0.150 | 1.225 | 335000 | 34.600 | -2.475 | 37.075 | ... | ... | -0.013296 |
| -0.014529 | ... | ... | 1 | 0.125 | 1.125 | 336000 | 35.525 | -2.475 | 38 | ... | ... | -0.012825 |
| -0.01394 | ... | ... | 0.925 | 0.125 | 1.050 | 337000 | 36.450 | -2.475 | 38.925 | ... | ... | -0.012333 |
| -0.013564 | ... | ... | 0.875 | 0.125 | 1 | 338000 | 37.375 | -2.500 | 39.875 | ... | ... | -0.01182 |
| -0.012917 | ... | ... | 0.825 | 0.100 | 0.925 | 339000 | 38.300 | -2.500 | 40.800 | ... | ... | -0.011285 |
| -0.012495 | ... | ... | 0.775 | 0.100 | 0.875 | 340000 | 39.250 | -2.500 | 41.750 | ... | ... | -0.010968 |
| -0.011785 | ... | ... | 0.725 | 0.075 | 0.800 | 341000 | 40.175 | -2.525 | 42.700 | ... | ... | -0.010396 |
| -0.011315 | ... | ... | 0.675 | 0.075 | 0.750 | 342000 | 41.125 | -2.550 | 43.675 | ... | ... | -0.010051 |
| -0.010823 | ... | ... | 0.625 | 0.075 | 0.700 | 343000 | 42.075 | -2.550 | 44.625 | ... | ... | -0.009696 |
| -0.010309 | ... | ... | 0.600 | 0.050 | 0.650 | 344000 | 43.025 | -2.550 | 45.575 | ... | ... | -0.009329 |
| -0.010072 | ... | ... | 0.550 | 0.075 | 0.625 | 345000 | 44 | -2.550 | 46.550 | ... | ... | -0.009214 |
| -0.009519 | ... | ... | 0.525 | 0.050 | 0.575 | 346000 | 44.950 | -2.575 | 47.525 | ... | ... | -0.00883 |
| -0.008941 | ... | ... | 0.475 | 0.050 | 0.525 | 347000 | 45.925 | -2.575 | 48.500 | ... | ... | -0.008705 |
| -0.008664 | ... | ... | 0.450 | 0.050 | 0.500 | 348000 | 46.900 | -2.575 | 49.475 | ... | ... | -0.008577 |
| -0.008378 | ... | ... | 0.425 | 0.050 | 0.475 | 349000 | 47.850 | -2.600 | 50.450 | ... | ... | -0.008171 |
| -0.008082 | ... | ... | 0.400 | 0.050 | 0.450 | 350000 | 48.825 | -2.600 | 51.425 | ... | ... | -0.008034 |
| -0.007775 | ... | ... | 0.375 | 0.050 | 0.425 | 351000 | 49.825 | -2.575 | 52.400 | ... | ... | -0.008175 |
| -0.007458 | 0.375 | 0.375 | 0.350 | 0.050 | 0.400 | 352000 | 50.800 | -2.600 | 53.400 | ... | ... | -0.008035 |
| -0.007131 | ... | ... | 0.350 | 0.025 | 0.375 | 353000 | 51.775 | -2.600 | 54.375 | ... | ... | -0.007893 |
| -0.006792 | ... | ... | 0.325 | 0.025 | 0.350 | 354000 | 52.775 | -2.600 | 55.375 | ... | ... | -0.008034 |
| -0.006442 | ... | ... | 0.300 | 0.025 | 0.325 | 355000 | 53.750 | -2.625 | 56.375 | ... | ... | -0.007888 |
| -0.00608 | ... | ... | 0.275 | 0.025 | 0.300 | 356000 | 54.750 | -2.600 | 57.350 | ... | ... | -0.008029 |
| -0.006104 | ... | ... | 0.275 | 0.025 | 0.300 | 357000 | 55.725 | -2.625 | 58.350 | ... | ... | -0.007881 |
| -0.005726 | ... | ... | 0.250 | 0.025 | 0.275 | 358000 | 56.725 | -2.625 | 59.350 | ... | ... | -0.008022 |
| -0.005335 | ... | ... | 0.250 | 0 | 0.250 | 359000 | 57.725 | -2.625 | 60.350 | ... | ... | -0.008163 |
| -0.005355 | ... | ... | 0.225 | 0.025 | 0.250 | 360000 | 58.725 | -2.625 | 61.350 | ... | ... | -0.008304 |
| -0.004947 | ... | ... | 0.225 | 0 | 0.225 | 361000 | 59.725 | -2.625 | 62.350 | ... | ... | -0.008445 |
| -0.004964 | ... | ... | 0.200 | 0.025 | 0.225 | 362000 | 60.725 | -2.625 | 63.350 | ... | ... | -0.008586 |
| -0.004538 | ... | ... | 0.200 | 0 | 0.200 | 363000 | 61.725 | -2.625 | 64.350 | ... | ... | -0.008726 |
| -0.004553 | ... | ... | 0.200 | 0 | 0.200 | 364000 | 62.725 | -2.625 | 65.350 | ... | ... | -0.008867 |
| -0.004568 | ... | ... | 0.175 | 0.025 | 0.200 | 365000 | 63.725 | -2.625 | 66.350 | ... | ... | -0.009008 |
| -0.004121 | ... | ... | 0.175 | 0 | 0.175 | 366000 | 64.725 | -2.625 | 67.350 | ... | ... | -0.009149 |
| -0.004133 | ... | ... | 0.175 | 0 | 0.175 | 367000 | 65.725 | -2.625 | 68.350 | ... | ... | -0.00929 |
| -0.004146 | ... | ... | 0.150 | 0.025 | 0.175 | 368000 | 66.725 | -2.625 | 69.350 | ... | ... | -0.00943 |
| -0.003675 | ... | ... | 0.150 | 0 | 0.150 | 369000 | 67.725 | -2.625 | 70.350 | ... | ... | -0.009571 |
| -0.003686 | ... | ... | 0.150 | 0 | 0.150 | 370000 | 68.725 | -2.625 | 71.350 | ... | ... | -0.009712 |
| -0.003696 | ... | ... | 0.150 | 0 | 0.150 | 371000 | 69.725 | -2.625 | 72.350 | ... | ... | -0.009852 |
| -0.003706 | ... | ... | 0.125 | 0.025 | 0.150 | 372000 | 70.725 | -2.625 | 73.350 | ... | ... | -0.009993 |
| -0.003208 | ... | ... | 0.125 | 0 | 0.125 | 373000 | 71.725 | -2.625 | 74.350 | ... | ... | -0.010134 |
| -0.003216 | ... | ... | 0.125 | 0 | 0.125 | 374000 | 72.725 | -2.625 | 75.350 | ... | ... | -0.010274 |
| -0.003233 | ... | ... | 0.100 | 0.025 | 0.125 | 376000 | 74.725 | -2.625 | 77.350 | ... | ... | -0.010555 |
| -0.003249 | ... | ... | 0.100 | 0.025 | 0.125 | 378000 | 76.725 | -2.625 | 79.350 | ... | ... | -0.010836 |
| -0.002722 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 78.725 | -2.625 | 81.350 | ... | ... | -0.011117 |
| -0.002735 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 80.725 | -2.625 | 83.350 | ... | ... | -0.011398 |
| -0.002747 | ... | ... | 0.075 | 0.025 | 0.100 | 384000 | 82.725 | -2.625 | 85.350 | ... | ... | -0.011678 |
| -0.002177 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 84.725 | -2.625 | 87.350 | ... | ... | -0.011959 |
| -0.002186 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 86.725 | -2.625 | 89.350 | ... | ... | -0.012239 |
| -0.002195 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 88.725 | -2.625 | 91.350 | ... | ... | -0.012519 |
| -0.002203 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 90.725 | -2.625 | 93.350 | ... | ... | -0.0128 |
| -0.002211 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 92.725 | -2.625 | 95.350 | ... | ... | -0.01308 |
| -0.002219 | ... | ... | 0.050 | 0.025 | 0.075 | 396000 | 94.725 | -2.625 | 97.350 | ... | ... | -0.013359 |
| -0.001589 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 96.725 | -2.625 | 99.350 | ... | ... | -0.013639 |
| -0.001594 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 98.725 | -2.625 | 101.350 | ... | ... | -0.013919 |
| -0.001599 | ... | ... | 0.050 | 0 | 0.050 | 402000 | 100.725 | -2.625 | 103.350 | ... | ... | -0.014198 |
| -0.001605 | ... | ... | 0.050 | 0 | 0.050 | 404000 | 102.725 | -2.625 | 105.350 | ... | ... | -0.014478 |
| -0.00161 | ... | ... | 0.050 | 0 | 0.050 | 406000 | 104.725 | -2.625 | 107.350 | ... | ... | -0.014757 |
| -0.001614 | ... | ... | 0.050 | 0 | 0.050 | 408000 | 106.725 | -2.625 | 109.350 | ... | ... | -0.015036 |
| -0.001619 | ... | ... | 0.050 | 0 | 0.050 | 410000 | 108.725 | -2.625 | 111.350 | ... | ... | -0.015315 |
| -0.001624 | ... | ... | 0.050 | 0 | 0.050 | 412000 | 110.725 | -2.625 | 113.350 | ... | ... | -0.015594 |
| -0.001628 | ... | ... | 0.050 | 0 | 0.050 | 414000 | 112.725 | -2.625 | 115.350 | ... | ... | -0.015873 |
| -0.001633 | ... | ... | 0.050 | 0 | 0.050 | 416000 | 114.725 | -2.625 | 117.350 | ... | ... | -0.016152 |
| -0.001637 | ... | ... | 0.025 | 0.025 | 0.050 | 418000 | 116.725 | -2.625 | 119.350 | ... | ... | -0.01643 |
| -0.000912 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 118.725 | -2.625 | 121.350 | ... | ... | -0.016708 |
| -0.000915 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 120.725 | -2.625 | 123.350 | ... | ... | -0.016987 |
| -0.000917 | ... | ... | 0.025 | 0 | 0.025 | 424000 | 122.725 | -2.625 | 125.350 | ... | ... | -0.017265 |
| -0.000919 | ... | ... | 0.025 | 0 | 0.025 | 426000 | 124.725 | -2.625 | 127.350 | ... | ... | -0.017543 |
| -0.000921 | ... | ... | 0.025 | 0 | 0.025 | 428000 | 126.725 | -2.625 | 129.350 | ... | ... | -0.01782 |
| -0.000923 | ... | ... | 0.025 | 0 | 0.025 | 430000 | 128.725 | -2.625 | 131.350 | ... | ... | -0.018098 |
| -0.000925 | ... | ... | 0.025 | 0 | 0.025 | 432000 | 130.725 | -2.625 | 133.350 | ... | ... | -0.018375 |
| -0.000927 | ... | ... | 0.025 | 0 | 0.025 | 434000 | 132.725 | -2.625 | 135.350 | ... | ... | -0.018653 |
| -0.000929 | ... | ... | 0.025 | 0 | 0.025 | 436000 | 134.725 | -2.625 | 137.350 | ... | ... | -0.01893 |
| -0.000931 | ... | ... | 0.025 | 0 | 0.025 | 438000 | 136.725 | -2.625 | 139.350 | ... | ... | -0.019207 |
| -0.000933 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 138.725 | -2.625 | 141.350 | ... | ... | -0.019484 |
| -0.000935 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 140.725 | -2.625 | 143.350 | ... | ... | -0.019761 |
| -0.000937 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 142.725 | -2.625 | 145.350 | ... | ... | -0.020037 |
| -0.000939 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 144.725 | -2.625 | 147.350 | ... | ... | -0.020314 |
| -0.00094 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 146.725 | -2.625 | 149.350 | ... | ... | -0.02059 |
| -0.000942 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 148.725 | -2.625 | 151.350 | ... | ... | -0.020866 |
| -0.000944 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 150.725 | -2.625 | 153.350 | ... | ... | -0.021142 |
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.