Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024058 | ... | ... | 176.650 | 2.625 | 179.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.023835 | ... | ... | 174.650 | 2.625 | 177.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.023609 | ... | ... | 172.650 | 2.625 | 175.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.02338 | ... | ... | 170.650 | 2.625 | 173.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.023149 | ... | ... | 168.650 | 2.625 | 171.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00054 |
| -0.022916 | ... | ... | 166.650 | 2.625 | 169.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.022681 | ... | ... | 164.650 | 2.625 | 167.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.022444 | ... | ... | 162.650 | 2.625 | 165.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
| -0.022205 | ... | ... | 160.650 | 2.625 | 163.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.021964 | ... | ... | 158.650 | 2.625 | 161.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| -0.021721 | ... | ... | 156.650 | 2.625 | 159.275 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000536 |
| -0.021476 | ... | ... | 154.650 | 2.625 | 157.275 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.00094 |
| -0.02123 | ... | ... | 152.650 | 2.625 | 155.275 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000938 |
| -0.020982 | ... | ... | 150.650 | 2.625 | 153.275 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000937 |
| -0.020733 | ... | ... | 148.650 | 2.625 | 151.275 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000935 |
| -0.020483 | ... | ... | 146.650 | 2.625 | 149.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000933 |
| -0.020231 | ... | ... | 144.650 | 2.625 | 147.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.000932 |
| -0.019977 | ... | ... | 142.650 | 2.625 | 145.275 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00093 |
| -0.019723 | ... | ... | 140.650 | 2.625 | 143.275 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000928 |
| -0.019467 | ... | ... | 138.650 | 2.625 | 141.275 | 160000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000927 |
| -0.01921 | ... | ... | 136.650 | 2.625 | 139.275 | 162000 | 0.050 | 0 | 0.050 | ... | ... | -0.001667 |
| -0.018952 | ... | ... | 134.650 | 2.625 | 137.275 | 164000 | 0.050 | 0 | 0.050 | ... | ... | -0.001663 |
| -0.018693 | ... | ... | 132.650 | 2.625 | 135.275 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.00166 |
| -0.018432 | ... | ... | 130.650 | 2.625 | 133.275 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.001656 |
| -0.018171 | ... | ... | 128.650 | 2.625 | 131.275 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.001653 |
| -0.017909 | ... | ... | 126.650 | 2.625 | 129.275 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.001649 |
| -0.017646 | ... | ... | 124.650 | 2.625 | 127.275 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.001645 |
| -0.017382 | ... | ... | 122.650 | 2.625 | 125.275 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001641 |
| -0.017117 | ... | ... | 120.650 | 2.625 | 123.275 | 178000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001637 |
| -0.016852 | ... | ... | 118.650 | 2.625 | 121.275 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002293 |
| -0.016585 | ... | ... | 116.650 | 2.625 | 119.275 | 182000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002287 |
| -0.016318 | ... | ... | 114.650 | 2.625 | 117.275 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002281 |
| -0.01605 | ... | ... | 112.650 | 2.625 | 115.275 | 186000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002887 |
| -0.015782 | ... | ... | 110.650 | 2.625 | 113.275 | 188000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002878 |
| -0.015512 | ... | ... | 108.650 | 2.625 | 111.275 | 190000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00287 |
| -0.015242 | ... | ... | 106.650 | 2.625 | 109.275 | 192000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002861 |
| -0.014972 | ... | ... | 104.650 | 2.625 | 107.275 | 194000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002852 |
| -0.014701 | ... | ... | 102.650 | 2.625 | 105.275 | 196000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002843 |
| -0.014429 | ... | ... | 100.650 | 2.625 | 103.275 | 198000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002834 |
| -0.014157 | ... | ... | 98.650 | 2.625 | 101.275 | 200000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003392 |
| -0.013884 | ... | ... | 96.650 | 2.625 | 99.275 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00338 |
| -0.013611 | ... | ... | 94.650 | 2.625 | 97.275 | 204000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.003367 |
| -0.013337 | ... | ... | 92.650 | 2.625 | 95.275 | 206000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003892 |
| -0.013063 | ... | ... | 90.650 | 2.625 | 93.275 | 208000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.003876 |
| -0.012788 | ... | ... | 88.650 | 2.625 | 91.275 | 210000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004374 |
| -0.012513 | ... | ... | 86.650 | 2.625 | 89.275 | 212000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.004355 |
| -0.012238 | ... | ... | 84.650 | 2.625 | 87.275 | 214000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.004828 |
| -0.011962 | ... | ... | 82.650 | 2.625 | 85.275 | 216000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.005281 |
| -0.011686 | ... | ... | 80.650 | 2.625 | 83.275 | 218000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.005256 |
| -0.011409 | ... | ... | 78.650 | 2.625 | 81.275 | 220000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.005688 |
| -0.011271 | ... | ... | 77.650 | 2.625 | 80.275 | 221000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006119 |
| -0.011132 | ... | ... | 76.650 | 2.625 | 79.275 | 222000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.006103 |
| -0.010993 | ... | ... | 75.650 | 2.625 | 78.275 | 223000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.006519 |
| -0.010855 | ... | ... | 74.650 | 2.625 | 77.275 | 224000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.006502 |
| -0.010716 | ... | ... | 73.675 | 2.600 | 76.275 | 225000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.006905 |
| -0.010577 | ... | ... | 72.675 | 2.600 | 75.275 | 226000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.006886 |
| -0.010438 | ... | ... | 71.675 | 2.600 | 74.275 | 227000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.007276 |
| -0.010299 | ... | ... | 70.700 | 2.575 | 73.275 | 228000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.007254 |
| -0.010446 | ... | ... | 69.700 | 2.600 | 72.300 | 229000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.007632 |
| -0.010307 | ... | ... | 68.725 | 2.575 | 71.300 | 230000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.008 |
| -0.010168 | ... | ... | 67.725 | 2.575 | 70.300 | 231000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.008359 |
| -0.010313 | ... | ... | 66.750 | 2.575 | 69.325 | 232000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.008332 |
| -0.010174 | ... | ... | 65.775 | 2.550 | 68.325 | 233000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.008679 |
| -0.010317 | ... | ... | 64.775 | 2.575 | 67.350 | 234000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.009017 |
| -0.010458 | ... | ... | 63.800 | 2.575 | 66.375 | 235000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.009347 |
| -0.010318 | ... | ... | 62.825 | 2.550 | 65.375 | 236000 | 0.525 | -0.100 | 0.625 | ... | ... | -0.009668 |
| -0.010456 | ... | ... | 61.850 | 2.550 | 64.400 | 237000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.009981 |
| -0.010593 | ... | ... | 60.875 | 2.550 | 63.425 | 238000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.010287 |
| -0.010727 | ... | ... | 59.925 | 2.525 | 62.450 | 239000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.010584 |
| -0.010859 | ... | ... | 58.950 | 2.525 | 61.475 | 240000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.010874 |
| -0.010988 | ... | ... | 57.975 | 2.525 | 60.500 | 241000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.011156 |
| -0.011115 | ... | ... | 57.025 | 2.500 | 59.525 | 242000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.011747 |
| -0.01124 | ... | ... | 56.050 | 2.500 | 58.550 | 243000 | 0.725 | -0.150 | 0.875 | ... | ... | -0.012009 |
| -0.011624 | ... | ... | 55.100 | 2.500 | 57.600 | 244000 | 0.750 | -0.150 | 0.900 | ... | ... | -0.012265 |
| -0.011741 | ... | ... | 54.150 | 2.475 | 56.625 | 245000 | 0.800 | -0.150 | 0.950 | ... | ... | -0.012812 |
| -0.011856 | ... | ... | 53.200 | 2.450 | 55.650 | 246000 | 0.825 | -0.175 | 1 | ... | ... | -0.013049 |
| -0.012222 | ... | ... | 52.250 | 2.450 | 54.700 | 247000 | 0.875 | -0.175 | 1.050 | ... | ... | -0.013566 |
| -0.01258 | ... | ... | 51.300 | 2.450 | 53.750 | 248000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.014066 |
| -0.012929 | ... | ... | 50.350 | 2.450 | 52.800 | 249000 | 0.975 | -0.175 | 1.150 | ... | ... | -0.014549 |
| -0.013027 | ... | ... | 49.400 | 2.425 | 51.825 | 250000 | 1 | -0.200 | 1.200 | ... | ... | -0.014746 |
| -0.013362 | ... | ... | 48.450 | 2.425 | 50.875 | 251000 | 1.050 | -0.200 | 1.250 | ... | ... | -0.015202 |
| -0.013925 | ... | ... | 47.525 | 2.425 | 49.950 | 252000 | 1.100 | -0.225 | 1.325 | ... | ... | -0.015642 |
| -0.01424 | ... | ... | 46.600 | 2.400 | 49 | 253000 | 1.175 | -0.200 | 1.375 | ... | ... | -0.016318 |
| -0.014546 | ... | ... | 45.650 | 2.400 | 48.050 | 254000 | 1.225 | -0.225 | 1.450 | ... | ... | -0.01672 |
| -0.015068 | ... | ... | 44.725 | 2.400 | 47.125 | 255000 | 1.275 | -0.250 | 1.525 | ... | ... | -0.017108 |
| -0.015352 | ... | ... | 43.800 | 2.375 | 46.175 | 256000 | 1.350 | -0.250 | 1.600 | ... | ... | -0.017717 |
| -0.015846 | ... | ... | 42.900 | 2.350 | 45.250 | 257000 | 1.400 | -0.275 | 1.675 | ... | ... | -0.01807 |
| -0.016322 | ... | ... | 41.975 | 2.350 | 44.325 | 258000 | 1.475 | -0.275 | 1.750 | ... | ... | -0.018634 |
| -0.016782 | ... | ... | 41.075 | 2.325 | 43.400 | 259000 | 1.550 | -0.275 | 1.825 | ... | ... | -0.019173 |
| -0.017226 | ... | ... | 40.150 | 2.325 | 42.475 | 260000 | 1.625 | -0.300 | 1.925 | 1.875 | 1.875 | -0.019689 |
| -0.017853 | ... | ... | 39.250 | 2.325 | 41.575 | 261000 | 1.700 | -0.300 | 2 | ... | ... | -0.020181 |
| -0.01826 | ... | ... | 38.350 | 2.300 | 40.650 | 262000 | 1.775 | -0.325 | 2.100 | ... | ... | -0.02065 |
| -0.018842 | ... | ... | 37.475 | 2.275 | 39.750 | 263000 | 1.875 | -0.325 | 2.200 | ... | ... | -0.021295 |
| -0.0194 | ... | ... | 36.575 | 2.275 | 38.850 | 264000 | 1.975 | -0.325 | 2.300 | ... | ... | -0.021907 |
| -0.019933 | ... | ... | 35.700 | 2.250 | 37.950 | 265000 | 2.050 | -0.375 | 2.425 | ... | ... | -0.022299 |
| -0.020442 | ... | ... | 34.825 | 2.225 | 37.050 | 266000 | 2.150 | -0.375 | 2.525 | ... | ... | -0.022853 |
| -0.021101 | ... | ... | 33.950 | 2.225 | 36.175 | 267000 | 2.275 | -0.375 | 2.650 | ... | ... | -0.023555 |
| -0.021558 | ... | ... | 33.075 | 2.200 | 35.275 | 268000 | 2.375 | -0.400 | 2.775 | ... | ... | -0.024043 |
| -0.022156 | ... | ... | 32.225 | 2.175 | 34.400 | 269000 | 2.500 | -0.425 | 2.925 | ... | ... | -0.02467 |
| -0.022885 | ... | ... | 31.375 | 2.175 | 33.550 | 270000 | 2.625 | -0.425 | 3.050 | 2.600 | 2.600 | -0.025258 |
| -0.023415 | ... | ... | 30.525 | 2.150 | 32.675 | 271000 | 2.750 | -0.450 | 3.200 | ... | ... | -0.025808 |
| -0.024068 | ... | ... | 29.700 | 2.125 | 31.825 | 272000 | 2.875 | -0.475 | 3.350 | 3.300 | 3.300 | -0.02632 |
| -0.024681 | ... | ... | 28.850 | 2.125 | 30.975 | 273000 | 3.025 | -0.500 | 3.525 | ... | ... | -0.026946 |
| -0.025255 | 28.400 | 28.400 | 28.025 | 2.100 | 30.125 | 274000 | 3.175 | -0.500 | 3.675 | 3.275 | 3.275 | -0.027527 |
| -0.025931 | ... | ... | 27.225 | 2.075 | 29.300 | 275000 | 3.325 | -0.525 | 3.850 | ... | ... | -0.028063 |
| -0.026423 | ... | ... | 26.400 | 2.050 | 28.450 | 276000 | 3.475 | -0.550 | 4.025 | 4 | 3.950 | -0.028554 |
| -0.027144 | ... | ... | 25.600 | 2.050 | 27.650 | 277000 | 3.650 | -0.575 | 4.225 | ... | ... | -0.029136 |
| -0.027681 | ... | ... | 24.825 | 2 | 26.825 | 278000 | 3.825 | -0.600 | 4.425 | ... | ... | -0.029666 |
| -0.0283 | ... | ... | 24.025 | 2 | 26.025 | 279000 | 4 | -0.625 | 4.625 | ... | ... | -0.030146 |
| -0.028865 | ... | ... | 23.250 | 1.975 | 25.225 | 280000 | 4.200 | -0.650 | 4.850 | ... | ... | -0.030698 |
| -0.029378 | ... | ... | 22.500 | 1.925 | 24.425 | 281000 | 4.400 | -0.675 | 5.075 | ... | ... | -0.031193 |
| -0.029956 | ... | ... | 21.750 | 1.900 | 23.650 | 282000 | 4.600 | -0.700 | 5.300 | ... | ... | -0.031631 |
| -0.030474 | ... | ... | 21 | 1.875 | 22.875 | 283000 | 4.825 | -0.725 | 5.550 | ... | ... | -0.032125 |
| -0.031044 | 21.250 | 21.250 | 20.250 | 1.875 | 22.125 | 284000 | 5.050 | -0.750 | 5.800 | 5.500 | 5.500 | -0.032557 |
| -0.03155 | ... | ... | 19.525 | 1.850 | 21.375 | 285000 | 5.300 | -0.750 | 6.050 | ... | ... | -0.033033 |
| -0.031991 | ... | ... | 18.825 | 1.800 | 20.625 | 286000 | 5.550 | -0.775 | 6.325 | 6.100 | 6.100 | -0.033441 |
| -0.03247 | ... | ... | 18.125 | 1.775 | 19.900 | 287000 | 5.800 | -0.800 | 6.600 | ... | ... | -0.033781 |
| -0.03288 | ... | ... | 17.425 | 1.750 | 19.175 | 288000 | 6.050 | -0.850 | 6.900 | ... | ... | -0.034053 |
| -0.03322 | ... | ... | 16.750 | 1.700 | 18.450 | 289000 | 6.350 | -0.875 | 7.225 | ... | ... | -0.03445 |
| -0.033584 | ... | ... | 16.075 | 1.675 | 17.750 | 290000 | 6.625 | -0.900 | 7.525 | ... | ... | -0.034675 |
| -0.033966 | ... | ... | 15.425 | 1.650 | 17.075 | 291000 | 6.925 | -0.950 | 7.875 | ... | ... | -0.03492 |
| -0.03427 | ... | ... | 14.775 | 1.625 | 16.400 | 292000 | 7.225 | -1 | 8.225 | 7.900 | 7.900 | -0.035087 |
| -0.034494 | ... | ... | 14.150 | 1.575 | 15.725 | 293000 | 7.550 | -1.025 | 8.575 | ... | ... | -0.035264 |
| -0.034726 | ... | ... | 13.525 | 1.550 | 15.075 | 294000 | 7.900 | -1.050 | 8.950 | 9 | 9 | -0.035447 |
| -0.03496 | ... | ... | 12.925 | 1.525 | 14.450 | 295000 | 8.250 | -1.075 | 9.325 | ... | ... | -0.035544 |
| -0.035107 | ... | ... | 12.350 | 1.475 | 13.825 | 296000 | 8.600 | -1.125 | 9.725 | 9.100 | 8.500 | -0.035555 |
| -0.035167 | ... | ... | 11.775 | 1.425 | 13.200 | 297000 | 8.975 | -1.175 | 10.150 | ... | ... | -0.035563 |
| -0.035221 | ... | ... | 11.225 | 1.375 | 12.600 | 298000 | 9.375 | -1.200 | 10.575 | 10.300 | 10.300 | -0.035564 |
| -0.035267 | ... | ... | 10.675 | 1.350 | 12.025 | 299000 | 9.775 | -1.250 | 11.025 | 11 | 11 | -0.035472 |
| -0.035219 | 10.575 | 10.575 | 10.150 | 1.300 | 11.450 | 300000 | 10.200 | -1.275 | 11.475 | 11.200 | 10.300 | -0.03537 |
| -0.035157 | ... | ... | 9.625 | 1.275 | 10.900 | 301000 | 10.625 | -1.325 | 11.950 | ... | ... | -0.035172 |
| -0.035 | ... | ... | 9.150 | 1.200 | 10.350 | 302000 | 11.075 | -1.375 | 12.450 | ... | ... | -0.03496 |
| -0.034826 | ... | ... | 8.650 | 1.175 | 9.825 | 303000 | 11.525 | -1.425 | 12.950 | ... | ... | -0.03465 |
| -0.034635 | 8 | 8 | 8.200 | 1.125 | 9.325 | 304000 | 12 | -1.475 | 13.475 | ... | ... | -0.034323 |
| -0.034345 | ... | ... | 7.750 | 1.075 | 8.825 | 305000 | 12.500 | -1.525 | 14.025 | ... | ... | -0.033978 |
| -0.034036 | ... | ... | 7.325 | 1.025 | 8.350 | 306000 | 13.025 | -1.550 | 14.575 | ... | ... | -0.033617 |
| -0.033711 | ... | ... | 6.900 | 1 | 7.900 | 307000 | 13.550 | -1.600 | 15.150 | ... | ... | -0.033156 |
| -0.033284 | ... | ... | 6.500 | 0.950 | 7.450 | 308000 | 14.075 | -1.675 | 15.750 | ... | ... | -0.032592 |
| -0.032842 | ... | ... | 6.125 | 0.900 | 7.025 | 309000 | 14.650 | -1.700 | 16.350 | ... | ... | -0.0321 |
| -0.032297 | 6 | 6 | 5.750 | 0.850 | 6.600 | 310000 | 15.225 | -1.750 | 16.975 | ... | ... | -0.031508 |
| -0.031833 | ... | ... | 5.425 | 0.800 | 6.225 | 311000 | 15.825 | -1.775 | 17.600 | ... | ... | -0.030907 |
| -0.031269 | ... | ... | 5.075 | 0.775 | 5.850 | 312000 | 16.425 | -1.850 | 18.275 | ... | ... | -0.030205 |
| -0.030604 | 5.600 | 5.600 | 4.775 | 0.700 | 5.475 | 313000 | 17.050 | -1.900 | 18.950 | ... | ... | -0.029498 |
| -0.030037 | ... | ... | 4.475 | 0.675 | 5.150 | 314000 | 17.700 | -1.925 | 19.625 | ... | ... | -0.028792 |
| -0.029376 | ... | ... | 4.175 | 0.650 | 4.825 | 315000 | 18.375 | -1.950 | 20.325 | ... | ... | -0.028095 |
| -0.028617 | 3.900 | 3.900 | 3.925 | 0.575 | 4.500 | 316000 | 19.050 | -2 | 21.050 | ... | ... | -0.027305 |
| -0.027982 | ... | ... | 3.675 | 0.550 | 4.225 | 317000 | 19.750 | -2.050 | 21.800 | ... | ... | -0.026532 |
| -0.02726 | ... | ... | 3.425 | 0.525 | 3.950 | 318000 | 20.450 | -2.100 | 22.550 | ... | ... | -0.025669 |
| -0.026448 | ... | ... | 3.200 | 0.475 | 3.675 | 319000 | 21.200 | -2.100 | 23.300 | ... | ... | -0.024956 |
| -0.025794 | 3 | 3 | 3 | 0.450 | 3.450 | 320000 | 21.950 | -2.150 | 24.100 | ... | ... | -0.024165 |
| -0.024932 | ... | ... | 2.800 | 0.400 | 3.200 | 321000 | 22.700 | -2.175 | 24.875 | ... | ... | -0.023294 |
| -0.024253 | ... | ... | 2.600 | 0.400 | 3 | 322000 | 23.475 | -2.200 | 25.675 | ... | ... | -0.022476 |
| -0.023502 | ... | ... | 2.425 | 0.375 | 2.800 | 323000 | 24.275 | -2.225 | 26.500 | ... | ... | -0.021725 |
| -0.022677 | ... | ... | 2.275 | 0.325 | 2.600 | 324000 | 25.075 | -2.250 | 27.325 | ... | ... | -0.020908 |
| -0.021929 | ... | ... | 2.125 | 0.300 | 2.425 | 325000 | 25.875 | -2.300 | 28.175 | ... | ... | -0.020024 |
| -0.021273 | ... | ... | 1.975 | 0.300 | 2.275 | 326000 | 26.725 | -2.300 | 29.025 | ... | ... | -0.019384 |
| -0.02056 | ... | ... | 1.850 | 0.275 | 2.125 | 327000 | 27.550 | -2.325 | 29.875 | ... | ... | -0.018534 |
| -0.019787 | ... | ... | 1.725 | 0.250 | 1.975 | 328000 | 28.400 | -2.350 | 30.750 | ... | ... | -0.01779 |
| -0.019133 | ... | ... | 1.600 | 0.250 | 1.850 | 329000 | 29.275 | -2.350 | 31.625 | ... | ... | -0.01717 |
| -0.018428 | ... | ... | 1.500 | 0.225 | 1.725 | 330000 | 30.125 | -2.400 | 32.525 | ... | ... | -0.01633 |
| -0.017673 | ... | ... | 1.400 | 0.200 | 1.600 | 331000 | 31.025 | -2.400 | 33.425 | ... | ... | -0.015809 |
| -0.017063 | ... | ... | 1.300 | 0.200 | 1.500 | 332000 | 31.900 | -2.425 | 34.325 | ... | ... | -0.015067 |
| -0.016412 | ... | ... | 1.225 | 0.175 | 1.400 | 333000 | 32.800 | -2.425 | 35.225 | ... | ... | -0.014479 |
| -0.015719 | ... | ... | 1.150 | 0.150 | 1.300 | 334000 | 33.700 | -2.450 | 36.150 | ... | ... | -0.013861 |
| -0.015204 | ... | ... | 1.075 | 0.150 | 1.225 | 335000 | 34.600 | -2.475 | 37.075 | ... | ... | -0.013211 |
| -0.014429 | ... | ... | 1 | 0.125 | 1.125 | 336000 | 35.525 | -2.475 | 38 | ... | ... | -0.012744 |
| -0.013845 | ... | ... | 0.925 | 0.125 | 1.050 | 337000 | 36.450 | -2.475 | 38.925 | ... | ... | -0.012257 |
| -0.013471 | ... | ... | 0.875 | 0.125 | 1 | 338000 | 37.375 | -2.500 | 39.875 | ... | ... | -0.011748 |
| -0.012828 | ... | ... | 0.825 | 0.100 | 0.925 | 339000 | 38.300 | -2.500 | 40.800 | ... | ... | -0.011218 |
| -0.01241 | ... | ... | 0.775 | 0.100 | 0.875 | 340000 | 39.250 | -2.500 | 41.750 | ... | ... | -0.010904 |
| -0.011705 | ... | ... | 0.725 | 0.075 | 0.800 | 341000 | 40.175 | -2.525 | 42.700 | ... | ... | -0.010337 |
| -0.011238 | ... | ... | 0.675 | 0.075 | 0.750 | 342000 | 41.125 | -2.550 | 43.675 | ... | ... | -0.009996 |
| -0.010749 | ... | ... | 0.625 | 0.075 | 0.700 | 343000 | 42.075 | -2.550 | 44.625 | ... | ... | -0.009644 |
| -0.010238 | ... | ... | 0.600 | 0.050 | 0.650 | 344000 | 43.025 | -2.550 | 45.575 | ... | ... | -0.009282 |
| -0.010003 | ... | ... | 0.550 | 0.075 | 0.625 | 345000 | 44 | -2.550 | 46.550 | ... | ... | -0.009168 |
| -0.009454 | ... | ... | 0.525 | 0.050 | 0.575 | 346000 | 44.950 | -2.575 | 47.525 | ... | ... | -0.008788 |
| -0.00888 | ... | ... | 0.475 | 0.050 | 0.525 | 347000 | 45.925 | -2.575 | 48.500 | ... | ... | -0.008665 |
| -0.008605 | ... | ... | 0.450 | 0.050 | 0.500 | 348000 | 46.900 | -2.575 | 49.475 | ... | ... | -0.008539 |
| -0.008321 | ... | ... | 0.425 | 0.050 | 0.475 | 349000 | 47.850 | -2.600 | 50.450 | ... | ... | -0.008136 |
| -0.008026 | ... | ... | 0.400 | 0.050 | 0.450 | 350000 | 48.825 | -2.600 | 51.425 | ... | ... | -0.008002 |
| -0.007722 | ... | ... | 0.375 | 0.050 | 0.425 | 351000 | 49.825 | -2.575 | 52.400 | ... | ... | -0.008143 |
| -0.007408 | 0.375 | 0.375 | 0.350 | 0.050 | 0.400 | 352000 | 50.800 | -2.600 | 53.400 | ... | ... | -0.008005 |
| -0.007082 | ... | ... | 0.350 | 0.025 | 0.375 | 353000 | 51.775 | -2.600 | 54.375 | ... | ... | -0.007864 |
| -0.006746 | ... | ... | 0.325 | 0.025 | 0.350 | 354000 | 52.775 | -2.600 | 55.375 | ... | ... | -0.008005 |
| -0.006398 | ... | ... | 0.300 | 0.025 | 0.325 | 355000 | 53.750 | -2.625 | 56.375 | ... | ... | -0.007861 |
| -0.006038 | ... | ... | 0.275 | 0.025 | 0.300 | 356000 | 54.750 | -2.600 | 57.350 | ... | ... | -0.008002 |
| -0.006062 | ... | ... | 0.275 | 0.025 | 0.300 | 357000 | 55.725 | -2.625 | 58.350 | ... | ... | -0.007856 |
| -0.005687 | ... | ... | 0.250 | 0.025 | 0.275 | 358000 | 56.725 | -2.625 | 59.350 | ... | ... | -0.007996 |
| -0.005299 | ... | ... | 0.250 | 0 | 0.250 | 359000 | 57.725 | -2.625 | 60.350 | ... | ... | -0.008137 |
| -0.005318 | ... | ... | 0.225 | 0.025 | 0.250 | 360000 | 58.725 | -2.625 | 61.350 | ... | ... | -0.008277 |
| -0.004913 | ... | ... | 0.225 | 0 | 0.225 | 361000 | 59.725 | -2.625 | 62.350 | ... | ... | -0.008418 |
| -0.00493 | ... | ... | 0.200 | 0.025 | 0.225 | 362000 | 60.725 | -2.625 | 63.350 | ... | ... | -0.008558 |
| -0.004507 | ... | ... | 0.200 | 0 | 0.200 | 363000 | 61.725 | -2.625 | 64.350 | ... | ... | -0.008698 |
| -0.004522 | ... | ... | 0.200 | 0 | 0.200 | 364000 | 62.725 | -2.625 | 65.350 | ... | ... | -0.008839 |
| -0.004537 | ... | ... | 0.175 | 0.025 | 0.200 | 365000 | 63.725 | -2.625 | 66.350 | ... | ... | -0.008979 |
| -0.004093 | ... | ... | 0.175 | 0 | 0.175 | 366000 | 64.725 | -2.625 | 67.350 | ... | ... | -0.009119 |
| -0.004105 | ... | ... | 0.175 | 0 | 0.175 | 367000 | 65.725 | -2.625 | 68.350 | ... | ... | -0.00926 |
| -0.004118 | ... | ... | 0.150 | 0.025 | 0.175 | 368000 | 66.725 | -2.625 | 69.350 | ... | ... | -0.0094 |
| -0.00365 | ... | ... | 0.150 | 0 | 0.150 | 369000 | 67.725 | -2.625 | 70.350 | ... | ... | -0.00954 |
| -0.003661 | ... | ... | 0.150 | 0 | 0.150 | 370000 | 68.725 | -2.625 | 71.350 | ... | ... | -0.00968 |
| -0.003671 | ... | ... | 0.150 | 0 | 0.150 | 371000 | 69.725 | -2.625 | 72.350 | ... | ... | -0.009821 |
| -0.003681 | ... | ... | 0.125 | 0.025 | 0.150 | 372000 | 70.725 | -2.625 | 73.350 | ... | ... | -0.009961 |
| -0.003186 | ... | ... | 0.125 | 0 | 0.125 | 373000 | 71.725 | -2.625 | 74.350 | ... | ... | -0.010101 |
| -0.003195 | ... | ... | 0.125 | 0 | 0.125 | 374000 | 72.725 | -2.625 | 75.350 | ... | ... | -0.010241 |
| -0.003211 | ... | ... | 0.100 | 0.025 | 0.125 | 376000 | 74.725 | -2.625 | 77.350 | ... | ... | -0.010521 |
| -0.003227 | ... | ... | 0.100 | 0.025 | 0.125 | 378000 | 76.725 | -2.625 | 79.350 | ... | ... | -0.010801 |
| -0.002704 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 78.725 | -2.625 | 81.350 | ... | ... | -0.011081 |
| -0.002716 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 80.725 | -2.625 | 83.350 | ... | ... | -0.011361 |
| -0.002728 | ... | ... | 0.075 | 0.025 | 0.100 | 384000 | 82.725 | -2.625 | 85.350 | ... | ... | -0.011641 |
| -0.002163 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 84.725 | -2.625 | 87.350 | ... | ... | -0.01192 |
| -0.002171 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 86.725 | -2.625 | 89.350 | ... | ... | -0.0122 |
| -0.00218 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 88.725 | -2.625 | 91.350 | ... | ... | -0.012479 |
| -0.002188 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 90.725 | -2.625 | 93.350 | ... | ... | -0.012758 |
| -0.002196 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 92.725 | -2.625 | 95.350 | ... | ... | -0.013037 |
| -0.002204 | ... | ... | 0.050 | 0.025 | 0.075 | 396000 | 94.725 | -2.625 | 97.350 | ... | ... | -0.013316 |
| -0.001578 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 96.725 | -2.625 | 99.350 | ... | ... | -0.013595 |
| -0.001583 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 98.725 | -2.625 | 101.350 | ... | ... | -0.013874 |
| -0.001589 | ... | ... | 0.050 | 0 | 0.050 | 402000 | 100.725 | -2.625 | 103.350 | ... | ... | -0.014153 |
| -0.001594 | ... | ... | 0.050 | 0 | 0.050 | 404000 | 102.725 | -2.625 | 105.350 | ... | ... | -0.014431 |
| -0.001599 | ... | ... | 0.050 | 0 | 0.050 | 406000 | 104.725 | -2.625 | 107.350 | ... | ... | -0.01471 |
| -0.001603 | ... | ... | 0.050 | 0 | 0.050 | 408000 | 106.725 | -2.625 | 109.350 | ... | ... | -0.014988 |
| -0.001608 | ... | ... | 0.050 | 0 | 0.050 | 410000 | 108.725 | -2.625 | 111.350 | ... | ... | -0.015266 |
| -0.001613 | ... | ... | 0.050 | 0 | 0.050 | 412000 | 110.725 | -2.625 | 113.350 | ... | ... | -0.015544 |
| -0.001617 | ... | ... | 0.050 | 0 | 0.050 | 414000 | 112.725 | -2.625 | 115.350 | ... | ... | -0.015822 |
| -0.001622 | ... | ... | 0.050 | 0 | 0.050 | 416000 | 114.725 | -2.625 | 117.350 | ... | ... | -0.016099 |
| -0.001626 | ... | ... | 0.025 | 0.025 | 0.050 | 418000 | 116.725 | -2.625 | 119.350 | ... | ... | -0.016377 |
| -0.000906 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 118.725 | -2.625 | 121.350 | ... | ... | -0.016654 |
| -0.000908 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 120.725 | -2.625 | 123.350 | ... | ... | -0.016932 |
| -0.000911 | ... | ... | 0.025 | 0 | 0.025 | 424000 | 122.725 | -2.625 | 125.350 | ... | ... | -0.017209 |
| -0.000913 | ... | ... | 0.025 | 0 | 0.025 | 426000 | 124.725 | -2.625 | 127.350 | ... | ... | -0.017486 |
| -0.000915 | ... | ... | 0.025 | 0 | 0.025 | 428000 | 126.725 | -2.625 | 129.350 | ... | ... | -0.017763 |
| -0.000917 | ... | ... | 0.025 | 0 | 0.025 | 430000 | 128.725 | -2.625 | 131.350 | ... | ... | -0.018039 |
| -0.000919 | ... | ... | 0.025 | 0 | 0.025 | 432000 | 130.725 | -2.625 | 133.350 | ... | ... | -0.018316 |
| -0.000921 | ... | ... | 0.025 | 0 | 0.025 | 434000 | 132.725 | -2.625 | 135.350 | ... | ... | -0.018592 |
| -0.000923 | ... | ... | 0.025 | 0 | 0.025 | 436000 | 134.725 | -2.625 | 137.350 | ... | ... | -0.018869 |
| -0.000925 | ... | ... | 0.025 | 0 | 0.025 | 438000 | 136.725 | -2.625 | 139.350 | ... | ... | -0.019145 |
| -0.000927 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 138.725 | -2.625 | 141.350 | ... | ... | -0.019421 |
| -0.000929 | ... | ... | 0.025 | 0 | 0.025 | 442000 | 140.725 | -2.625 | 143.350 | ... | ... | -0.019697 |
| -0.00093 | ... | ... | 0.025 | 0 | 0.025 | 444000 | 142.725 | -2.625 | 145.350 | ... | ... | -0.019972 |
| -0.000932 | ... | ... | 0.025 | 0 | 0.025 | 446000 | 144.725 | -2.625 | 147.350 | ... | ... | -0.020248 |
| -0.000934 | ... | ... | 0.025 | 0 | 0.025 | 448000 | 146.725 | -2.625 | 149.350 | ... | ... | -0.020523 |
| -0.000936 | ... | ... | 0.025 | 0 | 0.025 | 450000 | 148.725 | -2.625 | 151.350 | ... | ... | -0.020798 |
| -0.000938 | ... | ... | 0.025 | 0 | 0.025 | 452000 | 150.725 | -2.625 | 153.350 | ... | ... | -0.021074 |
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.