Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040635 | ... | ... | 232.025 | 3.575 | 235.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00104 |
| -0.040348 | ... | ... | 230.025 | 3.575 | 233.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
| -0.040057 | ... | ... | 228.025 | 3.575 | 231.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
| -0.039765 | ... | ... | 226.025 | 3.575 | 229.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001038 |
| -0.03947 | ... | ... | 224.025 | 3.575 | 227.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.039172 | ... | ... | 222.025 | 3.575 | 225.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| -0.038872 | ... | ... | 220.025 | 3.575 | 223.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001035 |
| -0.03857 | ... | ... | 218.025 | 3.575 | 221.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| -0.038266 | ... | ... | 216.025 | 3.575 | 219.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| -0.03796 | ... | ... | 214.025 | 3.575 | 217.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| -0.037652 | ... | ... | 212.025 | 3.575 | 215.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001031 |
| -0.037342 | ... | ... | 210.025 | 3.575 | 213.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| -0.03703 | ... | ... | 208.025 | 3.575 | 211.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| -0.036716 | ... | ... | 206.025 | 3.575 | 209.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| -0.0364 | ... | ... | 204.025 | 3.575 | 207.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
| -0.036083 | ... | ... | 202.025 | 3.575 | 205.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| -0.035765 | ... | ... | 200.025 | 3.575 | 203.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
| -0.035445 | ... | ... | 198.025 | 3.575 | 201.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| -0.035123 | ... | ... | 196.025 | 3.575 | 199.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
| -0.0348 | ... | ... | 194.025 | 3.575 | 197.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| -0.034475 | ... | ... | 192.025 | 3.575 | 195.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| -0.03415 | ... | ... | 190.025 | 3.575 | 193.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001019 |
| -0.033823 | ... | ... | 188.025 | 3.575 | 191.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| -0.033494 | ... | ... | 186.025 | 3.575 | 189.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001016 |
| -0.033165 | ... | ... | 184.025 | 3.575 | 187.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| -0.032834 | ... | ... | 182.025 | 3.575 | 185.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001014 |
| -0.032503 | ... | ... | 180.025 | 3.575 | 183.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001012 |
| -0.03217 | ... | ... | 178.025 | 3.575 | 181.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001011 |
| -0.031836 | ... | ... | 176.025 | 3.575 | 179.600 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.00101 |
| -0.031501 | ... | ... | 174.025 | 3.575 | 177.600 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
| -0.031166 | ... | ... | 172.025 | 3.575 | 175.600 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.001007 |
| -0.030829 | ... | ... | 170.025 | 3.575 | 173.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001006 |
| -0.030492 | ... | ... | 168.025 | 3.575 | 171.600 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| -0.030153 | ... | ... | 166.025 | 3.575 | 169.600 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.001003 |
| -0.029814 | ... | ... | 164.025 | 3.575 | 167.600 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| -0.029474 | ... | ... | 162.025 | 3.575 | 165.600 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| -0.029133 | ... | ... | 160.025 | 3.575 | 163.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000998 |
| -0.028791 | ... | ... | 158.025 | 3.575 | 161.600 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| -0.028449 | ... | ... | 156.025 | 3.575 | 159.600 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.000995 |
| -0.028106 | ... | ... | 154.025 | 3.575 | 157.600 | 206000 | 0.025 | 0 | 0.025 | ... | ... | -0.001747 |
| -0.027762 | ... | ... | 152.025 | 3.575 | 155.600 | 208000 | 0.025 | 0 | 0.025 | ... | ... | -0.001744 |
| -0.027417 | ... | ... | 150.025 | 3.575 | 153.600 | 210000 | 0.025 | 0 | 0.025 | ... | ... | -0.001741 |
| -0.027072 | ... | ... | 148.025 | 3.575 | 151.600 | 212000 | 0.025 | 0 | 0.025 | ... | ... | -0.001738 |
| -0.026726 | ... | ... | 146.025 | 3.575 | 149.600 | 214000 | 0.025 | 0 | 0.025 | ... | ... | -0.001735 |
| -0.02638 | ... | ... | 144.025 | 3.575 | 147.600 | 216000 | 0.025 | 0 | 0.025 | ... | ... | -0.001732 |
| -0.026033 | ... | ... | 142.025 | 3.575 | 145.600 | 218000 | 0.025 | 0 | 0.025 | ... | ... | -0.001729 |
| -0.025686 | ... | ... | 140.025 | 3.575 | 143.600 | 220000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001726 |
| -0.025338 | ... | ... | 138.025 | 3.575 | 141.600 | 222000 | 0.050 | 0 | 0.050 | ... | ... | -0.003105 |
| -0.024989 | ... | ... | 136.025 | 3.575 | 139.600 | 224000 | 0.050 | 0 | 0.050 | ... | ... | -0.003099 |
| -0.02464 | ... | ... | 134.025 | 3.575 | 137.600 | 226000 | 0.050 | 0 | 0.050 | ... | ... | -0.003092 |
| -0.02429 | ... | ... | 132.025 | 3.575 | 135.600 | 228000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003085 |
| -0.02394 | ... | ... | 130.025 | 3.575 | 133.600 | 230000 | 0.075 | 0 | 0.075 | ... | ... | -0.004326 |
| -0.02359 | ... | ... | 128.025 | 3.575 | 131.600 | 232000 | 0.075 | 0 | 0.075 | ... | ... | -0.004316 |
| -0.023239 | ... | ... | 126.025 | 3.575 | 129.600 | 234000 | 0.100 | 0 | 0.100 | ... | ... | -0.005469 |
| -0.022887 | ... | ... | 124.025 | 3.575 | 127.600 | 236000 | 0.100 | 0 | 0.100 | ... | ... | -0.005455 |
| -0.022535 | ... | ... | 122.025 | 3.575 | 125.600 | 238000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005441 |
| -0.022183 | ... | ... | 120.025 | 3.575 | 123.600 | 240000 | 0.125 | 0 | 0.125 | ... | ... | -0.006524 |
| -0.02183 | ... | ... | 118.025 | 3.575 | 121.600 | 242000 | 0.125 | 0 | 0.125 | ... | ... | -0.006506 |
| -0.021477 | ... | ... | 116.025 | 3.575 | 119.600 | 244000 | 0.150 | 0 | 0.150 | ... | ... | -0.007533 |
| -0.021124 | ... | ... | 114.025 | 3.575 | 117.600 | 246000 | 0.150 | 0 | 0.150 | ... | ... | -0.00751 |
| -0.02077 | ... | ... | 112.025 | 3.575 | 115.600 | 248000 | 0.175 | 0 | 0.175 | ... | ... | -0.00849 |
| -0.020416 | ... | ... | 110.025 | 3.575 | 113.600 | 250000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.008463 |
| -0.020062 | ... | ... | 108.025 | 3.575 | 111.600 | 252000 | 0.200 | 0 | 0.200 | ... | ... | -0.0094 |
| -0.019707 | ... | ... | 106.025 | 3.575 | 109.600 | 254000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.009368 |
| -0.019352 | ... | ... | 104.025 | 3.575 | 107.600 | 256000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.010266 |
| -0.018996 | ... | ... | 102.025 | 3.575 | 105.600 | 258000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011133 |
| -0.018641 | ... | ... | 100.025 | 3.575 | 103.600 | 260000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.01197 |
| -0.018285 | ... | ... | 98.050 | 3.550 | 101.600 | 262000 | 0.300 | 0 | 0.300 | ... | ... | -0.01278 |
| -0.018571 | ... | ... | 96.050 | 3.575 | 99.625 | 264000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.013565 |
| -0.018214 | ... | ... | 94.075 | 3.550 | 97.625 | 266000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.014324 |
| -0.018494 | ... | ... | 92.100 | 3.550 | 95.650 | 268000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.015061 |
| -0.018768 | ... | ... | 90.125 | 3.550 | 93.675 | 270000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.015774 |
| -0.01859 | ... | ... | ... | ... | 92.675 | 271000 | 0.400 | ... | ... | ... | ... | -0.015738 |
| -0.019037 | ... | ... | 88.150 | 3.550 | 91.700 | 272000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.016466 |
| -0.018858 | ... | ... | ... | ... | 90.700 | 273000 | 0.425 | ... | ... | ... | ... | -0.016427 |
| -0.019299 | ... | ... | 86.175 | 3.550 | 89.725 | 274000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.017136 |
| -0.01912 | ... | ... | ... | ... | 88.725 | 275000 | 0.475 | ... | ... | ... | ... | -0.017829 |
| -0.019555 | ... | ... | 84.200 | 3.550 | 87.750 | 276000 | 0.500 | -0.025 | 0.525 | 0.525 | 0.525 | -0.018508 |
| -0.019375 | ... | ... | ... | ... | 86.750 | 277000 | 0.500 | ... | ... | ... | ... | -0.018461 |
| -0.019805 | ... | ... | 82.250 | 3.525 | 85.775 | 278000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.019123 |
| -0.020228 | ... | ... | ... | ... | 84.800 | 279000 | 0.550 | ... | ... | ... | ... | -0.019771 |
| -0.020646 | ... | ... | 80.300 | 3.525 | 83.825 | 280000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.020405 |
| -0.020465 | ... | ... | ... | ... | 82.825 | 281000 | 0.600 | ... | ... | ... | ... | -0.021026 |
| -0.020876 | 78.350 | 78.350 | 78.350 | 3.500 | 81.850 | 282000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.020968 |
| -0.021282 | ... | ... | ... | ... | 80.875 | 283000 | 0.625 | ... | ... | ... | ... | -0.021573 |
| -0.021682 | ... | ... | 76.400 | 3.500 | 79.900 | 284000 | 0.650 | -0.075 | 0.725 | 0.675 | 0.675 | -0.022166 |
| -0.022076 | ... | ... | ... | ... | 78.925 | 285000 | 0.675 | ... | ... | ... | ... | -0.022747 |
| -0.022464 | ... | ... | 74.450 | 3.500 | 77.950 | 286000 | 0.700 | -0.075 | 0.775 | 0.825 | 0.700 | -0.023315 |
| -0.022846 | ... | ... | ... | ... | 76.975 | 287000 | 0.725 | ... | ... | ... | ... | -0.023872 |
| -0.023223 | ... | ... | 72.500 | 3.500 | 76 | 288000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.024417 |
| -0.023593 | ... | ... | ... | ... | 75.025 | 289000 | 0.800 | ... | ... | ... | ... | -0.025556 |
| -0.023957 | ... | ... | 70.575 | 3.475 | 74.050 | 290000 | 0.825 | -0.075 | 0.900 | 0.850 | 0.850 | -0.026071 |
| -0.024859 | ... | ... | ... | ... | 73.100 | 291000 | 0.850 | ... | ... | ... | ... | -0.026574 |
| -0.025207 | ... | ... | 68.650 | 3.475 | 72.125 | 292000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.027067 |
| -0.025548 | ... | ... | ... | ... | 71.150 | 293000 | 0.925 | ... | ... | ... | ... | -0.028119 |
| -0.02641 | ... | ... | 66.725 | 3.475 | 70.200 | 294000 | 0.950 | -0.100 | 1.050 | ... | ... | -0.028583 |
| -0.026734 | ... | ... | ... | ... | 69.225 | 295000 | 1 | ... | ... | ... | ... | -0.029589 |
| -0.027566 | ... | ... | 64.825 | 3.450 | 68.275 | 296000 | 1.025 | -0.125 | 1.150 | 1.075 | 1.075 | -0.030025 |
| -0.02838 | ... | ... | ... | ... | 67.325 | 297000 | 1.075 | ... | ... | ... | ... | -0.030986 |
| -0.028676 | ... | ... | 62.900 | 3.450 | 66.350 | 298000 | 1.125 | -0.100 | 1.225 | ... | ... | -0.03192 |
| -0.029461 | ... | ... | ... | ... | 65.400 | 299000 | 1.150 | ... | ... | ... | ... | -0.032313 |
| -0.030227 | ... | ... | 61 | 3.450 | 64.450 | 300000 | 1.200 | -0.125 | 1.325 | 1.400 | 1.400 | -0.033205 |
| -0.030975 | ... | ... | ... | ... | 63.500 | 301000 | 1.250 | ... | ... | ... | ... | -0.034072 |
| -0.031705 | ... | ... | 59.125 | 3.425 | 62.550 | 302000 | 1.300 | -0.150 | 1.450 | 1.400 | 1.400 | -0.034915 |
| -0.032418 | ... | ... | ... | ... | 61.600 | 303000 | 1.350 | ... | ... | ... | ... | -0.035733 |
| -0.033113 | ... | ... | 57.250 | 3.400 | 60.650 | 304000 | 1.400 | -0.150 | 1.550 | 1.475 | 1.475 | -0.036527 |
| -0.034241 | ... | ... | ... | ... | 59.725 | 305000 | 1.450 | ... | ... | ... | ... | -0.037298 |
| -0.034895 | 53.700 | 53.125 | 55.375 | 3.400 | 58.775 | 306000 | 1.525 | -0.150 | 1.675 | 1.600 | 1.600 | -0.038502 |
| -0.035967 | ... | ... | ... | ... | 57.850 | 307000 | 1.575 | ... | ... | ... | ... | -0.039219 |
| -0.03658 | ... | ... | 53.525 | 3.375 | 56.900 | 308000 | 1.650 | -0.175 | 1.825 | ... | ... | -0.040354 |
| -0.037597 | ... | ... | ... | ... | 55.975 | 309000 | 1.700 | ... | ... | ... | ... | -0.041019 |
| -0.038584 | ... | ... | 51.675 | 3.375 | 55.050 | 310000 | 1.775 | -0.200 | 1.975 | 1.875 | 1.875 | -0.042086 |
| -0.03954 | ... | ... | ... | ... | 54.125 | 311000 | 1.850 | ... | ... | ... | ... | -0.043115 |
| -0.040466 | ... | ... | 49.850 | 3.350 | 53.200 | 312000 | 1.925 | -0.225 | 2.150 | ... | ... | -0.044109 |
| -0.041362 | ... | ... | ... | ... | 52.275 | 313000 | 2 | ... | ... | ... | ... | -0.045066 |
| -0.042614 | ... | ... | 48.050 | 3.325 | 51.375 | 314000 | 2.075 | -0.250 | 2.325 | ... | ... | -0.045987 |
| -0.043444 | ... | ... | ... | ... | 50.450 | 315000 | 2.150 | ... | ... | ... | ... | -0.046874 |
| -0.044615 | ... | ... | 46.250 | 3.300 | 49.550 | 316000 | 2.250 | -0.250 | 2.500 | ... | ... | -0.048101 |
| -0.045381 | ... | ... | ... | ... | 48.625 | 317000 | 2.325 | ... | ... | ... | ... | -0.048912 |
| -0.046473 | ... | ... | 44.475 | 3.250 | 47.725 | 318000 | 2.425 | -0.300 | 2.725 | ... | ... | -0.050049 |
| -0.047873 | ... | ... | ... | ... | 46.850 | 319000 | 2.525 | ... | ... | ... | ... | -0.051138 |
| -0.048874 | ... | ... | 42.700 | 3.250 | 45.950 | 320000 | 2.625 | -0.325 | 2.950 | 3 | 2.700 | -0.05218 |
| -0.049835 | ... | ... | ... | ... | 45.050 | 321000 | 2.750 | ... | ... | ... | ... | -0.053512 |
| -0.051083 | ... | ... | 40.975 | 3.200 | 44.175 | 322000 | 2.850 | -0.350 | 3.200 | 3 | 3 | -0.054453 |
| -0.052275 | ... | ... | ... | ... | 43.300 | 323000 | 2.975 | ... | ... | ... | ... | -0.055671 |
| -0.053415 | ... | ... | 39.250 | 3.175 | 42.425 | 324000 | 3.075 | -0.400 | 3.475 | ... | ... | -0.056515 |
| -0.0545 | ... | ... | ... | ... | 41.550 | 325000 | 3.225 | ... | ... | ... | ... | -0.057931 |
| -0.055833 | ... | ... | 37.550 | 3.150 | 40.700 | 326000 | 3.350 | -0.400 | 3.750 | ... | ... | -0.058975 |
| -0.056808 | ... | ... | ... | ... | 39.825 | 327000 | 3.475 | ... | ... | ... | ... | -0.059961 |
| -0.058018 | ... | ... | 35.875 | 3.100 | 38.975 | 328000 | 3.625 | -0.450 | 4.075 | ... | ... | -0.061178 |
| -0.059163 | ... | ... | ... | ... | 38.125 | 329000 | 3.775 | ... | ... | ... | ... | -0.062326 |
| -0.060519 | ... | ... | 34.225 | 3.075 | 37.300 | 330000 | 3.925 | -0.475 | 4.400 | ... | ... | -0.063406 |
| -0.061798 | ... | ... | ... | ... | 36.475 | 331000 | 4.100 | ... | ... | ... | ... | -0.064687 |
| -0.062743 | ... | ... | 32.600 | 3.025 | 35.625 | 332000 | 4.250 | -0.525 | 4.775 | 4.800 | 4.800 | -0.065626 |
| -0.064136 | ... | ... | ... | ... | 34.825 | 333000 | 4.425 | ... | ... | ... | ... | -0.066755 |
| -0.065194 | ... | ... | 31 | 3 | 34 | 334000 | 4.625 | -0.550 | 5.175 | ... | ... | -0.068055 |
| -0.066423 | ... | ... | ... | ... | 33.200 | 335000 | 4.800 | ... | ... | ... | ... | -0.069024 |
| -0.067569 | ... | ... | 29.450 | 2.950 | 32.400 | 336000 | 5 | -0.600 | 5.600 | ... | ... | -0.070154 |
| -0.068864 | ... | ... | ... | ... | 31.625 | 337000 | 5.200 | ... | ... | ... | ... | -0.071198 |
| -0.06984 | ... | ... | 27.925 | 2.900 | 30.825 | 338000 | 5.425 | -0.625 | 6.050 | 5.750 | 5.750 | -0.072382 |
| -0.071176 | ... | ... | ... | ... | 30.075 | 339000 | 5.650 | ... | ... | ... | ... | -0.073471 |
| -0.072196 | ... | ... | 26.425 | 2.875 | 29.300 | 340000 | 5.875 | -0.675 | 6.550 | 6.950 | 6.200 | -0.074465 |
| -0.073336 | ... | ... | ... | ... | 28.550 | 341000 | 6.125 | ... | ... | ... | ... | -0.075576 |
| -0.074377 | ... | ... | 24.975 | 2.825 | 27.800 | 342000 | 6.375 | -0.725 | 7.100 | 6.825 | 6.650 | -0.076584 |
| -0.07552 | ... | ... | ... | ... | 27.075 | 343000 | 6.625 | ... | ... | ... | ... | -0.077491 |
| -0.076557 | ... | ... | 23.575 | 2.775 | 26.350 | 344000 | 6.900 | -0.750 | 7.650 | 7.575 | 7.200 | -0.078493 |
| -0.077681 | ... | ... | ... | ... | 25.650 | 345000 | 7.175 | ... | ... | 7.925 | 7.500 | -0.079387 |
| -0.078503 | ... | ... | 22.200 | 2.725 | 24.925 | 346000 | 7.450 | -0.825 | 8.275 | 7.575 | 7.575 | -0.080173 |
| -0.079405 | ... | ... | ... | ... | 24.225 | 347000 | 7.750 | ... | ... | ... | ... | -0.081036 |
| -0.080377 | ... | ... | 20.875 | 2.675 | 23.550 | 348000 | 8.050 | -0.875 | 8.925 | ... | ... | -0.081784 |
| -0.081052 | ... | ... | ... | ... | 22.850 | 349000 | 8.375 | ... | ... | 10.075 | 10.075 | -0.082597 |
| -0.081791 | ... | ... | 19.575 | 2.600 | 22.175 | 350000 | 8.675 | -0.950 | 9.625 | 9.500 | 8.950 | -0.083115 |
| -0.082584 | ... | ... | ... | ... | 21.525 | 351000 | 9.025 | ... | ... | 9.950 | 9.950 | -0.083863 |
| -0.083255 | ... | ... | 18.325 | 2.550 | 20.875 | 352000 | 9.375 | -1 | 10.375 | ... | ... | -0.084487 |
| -0.08397 | ... | ... | ... | ... | 20.250 | 353000 | 9.725 | ... | ... | ... | ... | -0.084986 |
| -0.084558 | ... | ... | 17.150 | 2.475 | 19.625 | 354000 | 10.100 | -1.075 | 11.175 | 10.400 | 10.400 | -0.085526 |
| -0.085181 | ... | ... | ... | ... | 19.025 | 355000 | 10.475 | ... | ... | ... | ... | -0.085937 |
| -0.085674 | ... | ... | 16 | 2.425 | 18.425 | 356000 | 10.875 | -1.125 | 12 | 12.775 | 12.775 | -0.086381 |
| -0.086195 | ... | ... | ... | ... | 17.850 | 357000 | 11.300 | ... | ... | ... | ... | -0.086851 |
| -0.086583 | ... | ... | 14.900 | 2.375 | 17.275 | 358000 | 11.700 | -1.200 | 12.900 | 12.250 | 12.250 | -0.087031 |
| -0.086838 | ... | ... | ... | ... | 16.700 | 359000 | 12.125 | ... | ... | 13 | 13 | -0.087235 |
| -0.08696 | ... | ... | 13.875 | 2.250 | 16.125 | 360000 | 12.550 | -1.300 | 13.850 | 14.775 | 12.600 | -0.087305 |
| -0.087103 | ... | ... | ... | ... | 15.575 | 361000 | 13 | ... | ... | 14.025 | 14.025 | -0.087395 |
| -0.087264 | ... | ... | 12.875 | 2.175 | 15.050 | 362000 | 13.450 | -1.375 | 14.825 | 15.325 | 13.950 | -0.087349 |
| -0.087289 | ... | ... | ... | ... | 14.525 | 363000 | 13.925 | ... | ... | 13.975 | 13.975 | -0.087321 |
| -0.087176 | ... | ... | 11.925 | 2.075 | 14 | 364000 | 14.400 | -1.475 | 15.875 | 15.750 | 15.750 | -0.087155 |
| -0.087079 | ... | ... | ... | ... | 13.500 | 365000 | 14.875 | ... | ... | ... | ... | -0.086851 |
| -0.086844 | ... | ... | 11.050 | 1.950 | 13 | 366000 | 15.400 | -1.575 | 16.975 | ... | ... | -0.086716 |
| -0.086624 | ... | ... | ... | ... | 12.525 | 367000 | 15.900 | ... | ... | ... | ... | -0.08629 |
| -0.086421 | 12.350 | 11.250 | 10.225 | 1.850 | 12.075 | 368000 | 16.450 | -1.700 | 18.150 | ... | ... | -0.086035 |
| -0.086081 | ... | ... | ... | ... | 11.625 | 369000 | 16.975 | ... | ... | ... | ... | -0.085487 |
| -0.085762 | 10.925 | 10 | 9.450 | 1.750 | 11.200 | 370000 | 17.550 | -1.800 | 19.350 | ... | ... | -0.085115 |
| -0.085306 | ... | ... | ... | ... | 10.775 | 371000 | 18.125 | ... | ... | ... | ... | -0.084609 |
| -0.084875 | ... | ... | 8.725 | 1.650 | 10.375 | 372000 | 18.700 | -1.925 | 20.625 | ... | ... | -0.083967 |
| -0.084311 | ... | ... | ... | ... | 9.975 | 373000 | 19.300 | ... | ... | ... | ... | -0.083353 |
| -0.083779 | 9.100 | 9.100 | 8.050 | 1.550 | 9.600 | 374000 | 19.900 | -2.025 | 21.925 | ... | ... | -0.082606 |
| -0.083116 | ... | ... | ... | ... | 9.225 | 375000 | 20.525 | ... | ... | ... | ... | -0.081894 |
| -0.082493 | 8.625 | 8 | 7.425 | 1.450 | 8.875 | 376000 | 21.175 | -2.125 | 23.300 | ... | ... | -0.081223 |
| -0.081743 | ... | ... | ... | ... | 8.525 | 377000 | 21.825 | ... | ... | ... | ... | -0.080428 |
| -0.081043 | ... | ... | 6.850 | 1.350 | 8.200 | 378000 | 22.475 | -2.225 | 24.700 | ... | ... | -0.079507 |
| -0.080222 | ... | ... | ... | ... | 7.875 | 379000 | 23.150 | ... | ... | ... | ... | -0.078641 |
| -0.079276 | 7.100 | 7.100 | 6.325 | 1.225 | 7.550 | 380000 | 23.850 | -2.300 | 26.150 | ... | ... | -0.07784 |
| -0.078586 | ... | ... | ... | ... | 7.275 | 381000 | 24.525 | ... | ... | ... | ... | -0.076735 |
| -0.077591 | 6.950 | 6.775 | 5.825 | 1.150 | 6.975 | 382000 | 25.250 | -2.375 | 27.625 | ... | ... | -0.075894 |
| -0.076676 | ... | ... | ... | ... | 6.700 | 383000 | 25.950 | ... | ... | ... | ... | -0.074748 |
| -0.075649 | ... | ... | 5.375 | 1.050 | 6.425 | 384000 | 26.700 | -2.475 | 29.175 | ... | ... | -0.07389 |
| -0.074718 | ... | ... | ... | ... | 6.175 | 385000 | 27.425 | ... | ... | ... | ... | -0.072725 |
| -0.073681 | ... | ... | 4.950 | 0.975 | 5.925 | 386000 | 28.175 | -2.550 | 30.725 | 28.650 | 28.650 | -0.071661 |
| -0.072757 | ... | ... | ... | ... | 5.700 | 387000 | 28.925 | ... | ... | ... | ... | -0.070496 |
| -0.071737 | 5.250 | 5.250 | 4.550 | 0.925 | 5.475 | 388000 | 29.700 | -2.625 | 32.325 | ... | ... | -0.069451 |
| -0.07062 | ... | ... | ... | ... | 5.250 | 389000 | 30.475 | ... | ... | ... | ... | -0.068312 |
| -0.069639 | 4.100 | 4.025 | 4.200 | 0.850 | 5.050 | 390000 | 31.250 | -2.700 | 33.950 | ... | ... | -0.06708 |
| -0.06857 | ... | ... | ... | ... | 4.850 | 391000 | 32.050 | ... | ... | ... | ... | -0.065992 |
| -0.067413 | 4.200 | 4.150 | 3.850 | 0.800 | 4.650 | 392000 | 32.850 | -2.750 | 35.600 | ... | ... | -0.06482 |
| -0.066166 | ... | ... | ... | ... | 4.450 | 393000 | 33.650 | ... | ... | ... | ... | -0.063562 |
| -0.065086 | ... | ... | 3.550 | 0.725 | 4.275 | 394000 | 34.475 | -2.825 | 37.300 | ... | ... | -0.062476 |
| -0.063926 | ... | ... | ... | ... | 4.100 | 395000 | 35.300 | ... | ... | ... | ... | -0.061314 |
| -0.062956 | ... | ... | 3.275 | 0.675 | 3.950 | 396000 | 36.125 | -2.875 | 39 | ... | ... | -0.060077 |
| -0.061919 | ... | ... | ... | ... | 3.800 | 397000 | 36.950 | ... | ... | ... | ... | -0.058764 |
| -0.060812 | ... | ... | 3.025 | 0.625 | 3.650 | 398000 | 37.800 | -2.925 | 40.725 | ... | ... | -0.057656 |
| -0.059635 | ... | ... | ... | ... | 3.500 | 399000 | 38.650 | ... | ... | ... | ... | -0.056483 |
| -0.058388 | 3.300 | 3.150 | 2.775 | 0.575 | 3.350 | 400000 | 39.500 | -3 | 42.500 | ... | ... | -0.055244 |
| -0.057374 | ... | ... | ... | ... | 3.225 | 401000 | 40.375 | ... | ... | ... | ... | -0.054242 |
| -0.056301 | ... | ... | 2.575 | 0.525 | 3.100 | 402000 | 41.250 | -3.025 | 44.275 | ... | ... | -0.053187 |
| -0.055169 | ... | ... | ... | ... | 2.975 | 403000 | 42.100 | ... | ... | ... | ... | -0.051762 |
| -0.053977 | ... | ... | 2.375 | 0.475 | 2.850 | 404000 | 43 | -3.050 | 46.050 | ... | ... | -0.050915 |
| -0.053058 | ... | ... | ... | ... | 2.750 | 405000 | 43.875 | ... | ... | ... | ... | -0.049697 |
| -0.052093 | ... | ... | 2.175 | 0.475 | 2.650 | 406000 | 44.775 | -3.100 | 47.875 | ... | ... | -0.048761 |
| -0.05108 | ... | ... | ... | ... | 2.550 | 407000 | 45.650 | ... | ... | ... | ... | -0.047439 |
| -0.050019 | ... | ... | 2.025 | 0.425 | 2.450 | 408000 | 46.550 | -3.150 | 49.700 | ... | ... | -0.046412 |
| -0.04891 | ... | ... | ... | ... | 2.350 | 409000 | 47.450 | ... | ... | ... | ... | -0.045343 |
| -0.047752 | 2.200 | 2.125 | 1.875 | 0.375 | 2.250 | 410000 | 48.350 | -3.175 | 51.525 | ... | ... | -0.04423 |
| -0.046923 | ... | ... | ... | ... | 2.175 | 411000 | 49.275 | ... | ... | ... | ... | -0.043448 |
| -0.04606 | ... | ... | 1.725 | 0.375 | 2.100 | 412000 | 50.175 | -3.200 | 53.375 | ... | ... | -0.042256 |
| -0.044766 | ... | ... | ... | ... | 2 | 413000 | 51.100 | ... | ... | ... | ... | -0.041408 |
| -0.043824 | ... | ... | 1.600 | 0.325 | 1.925 | 414000 | 52.025 | -3.225 | 55.250 | ... | ... | -0.04053 |
| -0.042845 | ... | ... | ... | ... | 1.850 | 415000 | 52.950 | ... | ... | ... | ... | -0.039621 |
| -0.042249 | ... | ... | 1.475 | 0.325 | 1.800 | 416000 | 53.875 | -3.250 | 57.125 | ... | ... | -0.038683 |
| -0.041204 | ... | ... | ... | ... | 1.725 | 417000 | 54.800 | ... | ... | ... | ... | -0.037713 |
| -0.040121 | 1.450 | 1.450 | 1.375 | 0.275 | 1.650 | 418000 | 55.725 | -3.275 | 59 | ... | ... | -0.036713 |
| -0.039444 | ... | ... | ... | ... | 1.600 | 419000 | 56.675 | ... | ... | ... | ... | -0.036113 |
| -0.038745 | 1.425 | 1.425 | 1.275 | 0.275 | 1.550 | 420000 | 57.600 | -3.300 | 60.900 | ... | ... | -0.035058 |
| -0.037563 | ... | ... | ... | ... | 1.475 | 421000 | 58.550 | ... | ... | ... | ... | -0.034417 |
| -0.036809 | 1.375 | 1.375 | 1.175 | 0.250 | 1.425 | 422000 | 59.500 | -3.300 | 62.800 | ... | ... | -0.033758 |
| -0.036032 | ... | ... | ... | ... | 1.375 | 423000 | 60.450 | ... | ... | ... | ... | -0.033082 |
| -0.035231 | ... | ... | 1.100 | 0.225 | 1.325 | 424000 | 61.375 | -3.350 | 64.725 | ... | ... | -0.031922 |
| -0.034406 | ... | ... | ... | ... | 1.275 | 425000 | 62.325 | ... | ... | ... | ... | -0.031203 |
| -0.033556 | 1.175 | 1.175 | 1.025 | 0.200 | 1.225 | 426000 | 63.300 | -3.325 | 66.625 | ... | ... | -0.030947 |
| -0.033191 | ... | ... | ... | ... | 1.200 | 427000 | 64.250 | ... | ... | ... | ... | -0.0302 |
| -0.0323 | ... | ... | 0.950 | 0.200 | 1.150 | 428000 | 65.200 | -3.375 | 68.575 | ... | ... | -0.029434 |
| -0.031383 | ... | ... | ... | ... | 1.100 | 429000 | 66.150 | ... | ... | ... | ... | -0.028651 |
| -0.030976 | 1.050 | 1.050 | 0.875 | 0.200 | 1.075 | 430000 | 67.125 | -3.375 | 70.500 | ... | ... | -0.028355 |
| -0.030015 | ... | ... | ... | ... | 1.025 | 431000 | 68.075 | ... | ... | ... | ... | -0.027543 |
| -0.02958 | 0.950 | 0.950 | 0.825 | 0.175 | 1 | 432000 | 69.025 | -3.400 | 72.425 | ... | ... | -0.026711 |
| -0.028576 | ... | ... | ... | ... | 0.950 | 433000 | 70 | ... | ... | ... | ... | -0.026387 |
| -0.028113 | ... | ... | 0.750 | 0.175 | 0.925 | 434000 | 70.975 | -3.400 | 74.375 | ... | ... | -0.026058 |
| -0.027639 | ... | ... | ... | ... | 0.900 | 435000 | 71.925 | ... | ... | ... | ... | -0.025186 |
| -0.027155 | 0.850 | 0.850 | 0.700 | 0.175 | 0.875 | 436000 | 72.900 | -3.425 | 76.325 | ... | ... | -0.024839 |
| -0.026067 | ... | ... | ... | ... | 0.825 | 437000 | 73.875 | ... | ... | ... | ... | -0.024486 |
| -0.025553 | ... | ... | 0.650 | 0.150 | 0.800 | 438000 | 74.850 | -3.425 | 78.275 | ... | ... | -0.024127 |
| -0.025028 | ... | ... | ... | ... | 0.775 | 439000 | 75.825 | ... | ... | ... | ... | -0.023762 |
| -0.024492 | ... | ... | 0.625 | 0.125 | 0.750 | 440000 | 76.800 | -3.425 | 80.225 | ... | ... | -0.023391 |
| -0.023944 | ... | ... | ... | ... | 0.725 | 441000 | 77.750 | ... | ... | ... | ... | -0.022446 |
| -0.023385 | ... | ... | 0.575 | 0.125 | 0.700 | 442000 | 78.750 | -3.450 | 82.200 | ... | ... | -0.022632 |
| -0.022814 | ... | ... | ... | ... | 0.675 | 443000 | 79.725 | ... | ... | ... | ... | -0.022244 |
| -0.022231 | ... | ... | 0.550 | 0.100 | 0.650 | 444000 | 80.700 | -3.450 | 84.150 | ... | ... | -0.021849 |
| -0.021635 | ... | ... | ... | ... | 0.625 | 445000 | 81.675 | ... | ... | ... | ... | -0.021449 |
| -0.021027 | ... | ... | 0.500 | 0.100 | 0.600 | 446000 | 82.650 | -3.475 | 86.125 | ... | ... | -0.021043 |
| -0.021086 | ... | ... | ... | ... | 0.600 | 447000 | 83.625 | ... | ... | ... | ... | -0.020632 |
| -0.020462 | ... | ... | 0.475 | 0.100 | 0.575 | 448000 | 84.625 | -3.475 | 88.100 | ... | ... | -0.020814 |
| -0.019825 | ... | ... | ... | ... | 0.550 | 449000 | 85.600 | ... | ... | ... | ... | -0.020396 |
| -0.019175 | ... | ... | 0.450 | 0.075 | 0.525 | 450000 | 86.575 | -3.500 | 90.075 | ... | ... | -0.019972 |
| -0.018558 | ... | ... | 0.400 | 0.100 | 0.500 | 452000 | 88.550 | -3.500 | 92.050 | ... | ... | -0.019724 |
| -0.017921 | ... | ... | 0.375 | 0.100 | 0.475 | 454000 | 90.525 | -3.500 | 94.025 | ... | ... | -0.019469 |
| -0.016509 | ... | ... | 0.350 | 0.075 | 0.425 | 456000 | 92.500 | -3.525 | 96.025 | ... | ... | -0.019208 |
| -0.015815 | ... | ... | 0.325 | 0.075 | 0.400 | 458000 | 94.475 | -3.525 | 98 | ... | ... | -0.018941 |
| -0.015099 | ... | ... | 0.325 | 0.050 | 0.375 | 460000 | 96.450 | -3.550 | 100 | ... | ... | -0.018668 |
| -0.01436 | ... | ... | 0.300 | 0.050 | 0.350 | 462000 | 98.450 | -3.525 | 101.975 | ... | ... | -0.019027 |
| -0.013598 | ... | ... | 0.275 | 0.050 | 0.325 | 464000 | 100.425 | -3.550 | 103.975 | ... | ... | -0.018748 |
| -0.013654 | ... | ... | 0.250 | 0.075 | 0.325 | 466000 | 102.425 | -3.550 | 105.975 | ... | ... | -0.019107 |
| -0.012862 | ... | ... | 0.250 | 0.050 | 0.300 | 468000 | 104.400 | -3.575 | 107.975 | ... | ... | -0.018823 |
| -0.012045 | ... | ... | 0.225 | 0.050 | 0.275 | 470000 | 106.400 | -3.575 | 109.975 | ... | ... | -0.019182 |
| -0.011201 | ... | ... | 0.225 | 0.025 | 0.250 | 472000 | 108.400 | -3.575 | 111.975 | ... | ... | -0.019541 |
| -0.011241 | ... | ... | 0.200 | 0.050 | 0.250 | 474000 | 110.400 | -3.575 | 113.975 | ... | ... | -0.0199 |
| -0.010363 | ... | ... | 0.200 | 0.025 | 0.225 | 476000 | 112.400 | -3.575 | 115.975 | ... | ... | -0.020258 |
| -0.010398 | ... | ... | 0.175 | 0.050 | 0.225 | 478000 | 114.400 | -3.575 | 117.975 | ... | ... | -0.020617 |
| -0.009484 | ... | ... | 0.175 | 0.025 | 0.200 | 480000 | 116.400 | -3.575 | 119.975 | ... | ... | -0.020975 |
| -0.009515 | ... | ... | 0.150 | 0.050 | 0.200 | 482000 | 118.400 | -3.575 | 121.975 | ... | ... | -0.021333 |
| -0.008563 | ... | ... | 0.150 | 0.025 | 0.175 | 484000 | 120.400 | -3.575 | 123.975 | ... | ... | -0.021691 |
| -0.008589 | ... | ... | 0.150 | 0.025 | 0.175 | 486000 | 122.400 | -3.575 | 125.975 | ... | ... | -0.02205 |
| -0.007595 | ... | ... | 0.125 | 0.025 | 0.150 | 488000 | 124.400 | -3.575 | 127.975 | ... | ... | -0.022408 |
| -0.007617 | ... | ... | 0.125 | 0.025 | 0.150 | 490000 | 126.400 | -3.575 | 129.975 | ... | ... | -0.022766 |
| -0.007638 | ... | ... | 0.125 | 0.025 | 0.150 | 492000 | 128.400 | -3.575 | 131.975 | ... | ... | -0.023123 |
| -0.006593 | ... | ... | 0.125 | 0 | 0.125 | 494000 | 130.400 | -3.575 | 133.975 | ... | ... | -0.023481 |
| -0.00661 | ... | ... | 0.100 | 0.025 | 0.125 | 496000 | 132.400 | -3.575 | 135.975 | ... | ... | -0.023839 |
| -0.006627 | ... | ... | 0.100 | 0.025 | 0.125 | 498000 | 134.400 | -3.575 | 137.975 | ... | ... | -0.024196 |
| -0.005524 | ... | ... | 0.100 | 0 | 0.100 | 500000 | 136.400 | -3.575 | 139.975 | ... | ... | -0.024554 |
| -0.005538 | ... | ... | 0.100 | 0 | 0.100 | 502000 | 138.400 | -3.575 | 141.975 | ... | ... | -0.024911 |
| -0.005551 | ... | ... | 0.100 | 0 | 0.100 | 504000 | 140.400 | -3.575 | 143.975 | ... | ... | -0.025268 |
| -0.005564 | ... | ... | 0.075 | 0.025 | 0.100 | 506000 | 142.400 | -3.575 | 145.975 | ... | ... | -0.025625 |
| -0.005577 | ... | ... | 0.075 | 0.025 | 0.100 | 508000 | 144.400 | -3.575 | 147.975 | ... | ... | -0.025982 |
| -0.004397 | ... | ... | 0.075 | 0 | 0.075 | 510000 | 146.400 | -3.575 | 149.975 | ... | ... | -0.026339 |
| -0.004406 | ... | ... | 0.075 | 0 | 0.075 | 512000 | 148.400 | -3.575 | 151.975 | ... | ... | -0.026696 |
| -0.004416 | ... | ... | 0.050 | 0.025 | 0.075 | 514000 | 150.400 | -3.575 | 153.975 | ... | ... | -0.027053 |
| -0.004425 | ... | ... | 0.050 | 0.025 | 0.075 | 516000 | 152.400 | -3.575 | 155.975 | ... | ... | -0.02741 |
| -0.003151 | ... | ... | 0.050 | 0 | 0.050 | 518000 | 154.400 | -3.575 | 157.975 | ... | ... | -0.027766 |
| -0.003157 | ... | ... | 0.050 | 0 | 0.050 | 520000 | 156.400 | -3.575 | 159.975 | ... | ... | -0.028123 |
| -0.003163 | ... | ... | 0.050 | 0 | 0.050 | 522000 | 158.400 | -3.575 | 161.975 | ... | ... | -0.028479 |
| -0.003169 | ... | ... | 0.050 | 0 | 0.050 | 524000 | 160.400 | -3.575 | 163.975 | ... | ... | -0.028835 |
| -0.003175 | ... | ... | 0.025 | 0.025 | 0.050 | 526000 | 162.400 | -3.575 | 165.975 | ... | ... | -0.029191 |
| -0.001761 | ... | ... | 0.025 | 0 | 0.025 | 528000 | 164.400 | -3.575 | 167.975 | ... | ... | -0.029547 |
| -0.001764 | ... | ... | 0.025 | 0 | 0.025 | 530000 | 166.400 | -3.575 | 169.975 | ... | ... | -0.029903 |
| -0.001767 | ... | ... | 0.025 | 0 | 0.025 | 532000 | 168.400 | -3.575 | 171.975 | ... | ... | -0.030259 |
| -0.001769 | ... | ... | 0.025 | 0 | 0.025 | 534000 | 170.400 | -3.575 | 173.975 | ... | ... | -0.030615 |
| -0.001772 | ... | ... | 0.025 | 0 | 0.025 | 536000 | 172.400 | -3.575 | 175.975 | ... | ... | -0.03097 |
| -0.001775 | ... | ... | 0.025 | 0 | 0.025 | 538000 | 174.400 | -3.575 | 177.975 | ... | ... | -0.031325 |
| -0.001778 | ... | ... | 0.025 | 0 | 0.025 | 540000 | 176.400 | -3.575 | 179.975 | ... | ... | -0.031681 |
| -0.001781 | ... | ... | 0.025 | 0 | 0.025 | 542000 | 178.400 | -3.575 | 181.975 | ... | ... | -0.032036 |
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.