Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.074688 | ... | ... | 168.775 | 2.400 | 171.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.02005 |
| -0.073851 | ... | ... | 166.775 | 2.400 | 169.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.020025 |
| -0.073013 | ... | ... | 164.775 | 2.400 | 167.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.019999 |
| -0.072172 | ... | ... | 162.775 | 2.400 | 165.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.019973 |
| -0.071329 | ... | ... | 160.775 | 2.400 | 163.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.019946 |
| -0.070484 | ... | ... | 158.775 | 2.400 | 161.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.019917 |
| -0.069636 | ... | ... | 156.775 | 2.400 | 159.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.019888 |
| -0.068787 | ... | ... | 154.775 | 2.400 | 157.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.019859 |
| -0.067935 | ... | ... | 152.775 | 2.400 | 155.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.019829 |
| -0.067083 | ... | ... | 150.775 | 2.400 | 153.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.019799 |
| -0.066229 | ... | ... | 148.775 | 2.400 | 151.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.019769 |
| -0.065375 | ... | ... | 146.775 | 2.400 | 149.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.019739 |
| -0.064519 | ... | ... | 144.775 | 2.400 | 147.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.019708 |
| -0.063663 | ... | ... | 142.775 | 2.400 | 145.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.019676 |
| -0.062805 | ... | ... | 140.775 | 2.400 | 143.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.019642 |
| -0.061946 | ... | ... | 138.775 | 2.400 | 141.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.019608 |
| -0.061086 | ... | ... | 136.775 | 2.400 | 139.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.019573 |
| -0.060225 | ... | ... | 134.775 | 2.400 | 137.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.019538 |
| -0.059362 | ... | ... | 132.775 | 2.400 | 135.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.019502 |
| -0.058499 | ... | ... | 130.775 | 2.400 | 133.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.019466 |
| -0.057635 | ... | ... | 128.775 | 2.400 | 131.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.01943 |
| -0.05677 | ... | ... | 126.775 | 2.400 | 129.175 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.019393 |
| -0.055905 | ... | ... | 124.775 | 2.400 | 127.175 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.019355 |
| -0.055038 | ... | ... | 122.775 | 2.400 | 125.175 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.019315 |
| -0.05417 | ... | ... | 120.775 | 2.400 | 123.175 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.019274 |
| -0.053302 | ... | ... | 118.775 | 2.400 | 121.175 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.019233 |
| -0.052432 | ... | ... | 116.775 | 2.400 | 119.175 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.019192 |
| -0.051561 | ... | ... | 114.775 | 2.400 | 117.175 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.019151 |
| -0.050689 | ... | ... | 112.775 | 2.400 | 115.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.019109 |
| -0.049818 | ... | ... | 110.775 | 2.400 | 113.175 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.019067 |
| -0.048946 | ... | ... | 108.775 | 2.400 | 111.175 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.019025 |
| -0.048074 | ... | ... | 106.775 | 2.400 | 109.175 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.018978 |
| -0.047201 | ... | ... | 104.775 | 2.400 | 107.175 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.018931 |
| -0.046327 | ... | ... | 102.775 | 2.400 | 105.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.018883 |
| -0.045453 | ... | ... | 100.775 | 2.400 | 103.175 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.018835 |
| -0.044578 | ... | ... | 98.775 | 2.400 | 101.175 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.018786 |
| -0.043703 | ... | ... | 96.775 | 2.400 | 99.175 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.018737 |
| -0.042828 | ... | ... | 94.775 | 2.400 | 97.175 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.018686 |
| -0.041952 | ... | ... | 92.775 | 2.400 | 95.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.018634 |
| -0.041514 | ... | ... | 91.775 | 2.400 | 94.175 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.018606 |
| -0.041076 | ... | ... | 90.775 | 2.400 | 93.175 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.018578 |
| -0.040637 | ... | ... | 89.775 | 2.400 | 92.175 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.01855 |
| -0.040199 | ... | ... | 88.775 | 2.400 | 91.175 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.018522 |
| -0.03976 | ... | ... | 87.775 | 2.400 | 90.175 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.018493 |
| -0.039322 | ... | ... | 86.775 | 2.400 | 89.175 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.018465 |
| -0.038883 | ... | ... | 85.775 | 2.400 | 88.175 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.018437 |
| -0.038444 | ... | ... | 84.775 | 2.400 | 87.175 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.018408 |
| -0.038005 | ... | ... | 83.775 | 2.400 | 86.175 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.01838 |
| -0.037566 | ... | ... | 82.775 | 2.400 | 85.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.018352 |
| -0.037127 | ... | ... | 81.775 | 2.400 | 84.175 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.018323 |
| -0.036688 | ... | ... | 80.775 | 2.400 | 83.175 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.018294 |
| -0.036249 | ... | ... | 79.775 | 2.400 | 82.175 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.018264 |
| -0.03581 | ... | ... | 78.775 | 2.400 | 81.175 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.018233 |
| -0.03537 | ... | ... | 77.775 | 2.400 | 80.175 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.0182 |
| -0.034931 | ... | ... | 76.775 | 2.400 | 79.175 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.018168 |
| -0.034491 | ... | ... | 75.775 | 2.400 | 78.175 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.018135 |
| -0.034052 | ... | ... | 74.775 | 2.400 | 77.175 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.018102 |
| -0.033612 | ... | ... | 73.775 | 2.400 | 76.175 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.018069 |
| -0.033172 | ... | ... | 72.775 | 2.400 | 75.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.018035 |
| -0.032732 | ... | ... | 71.775 | 2.400 | 74.175 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.018001 |
| -0.032292 | ... | ... | 70.775 | 2.400 | 73.175 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.017967 |
| -0.031852 | ... | ... | 69.775 | 2.400 | 72.175 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.017933 |
| -0.031412 | ... | ... | 68.775 | 2.400 | 71.175 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.017898 |
| -0.030972 | ... | ... | 67.775 | 2.400 | 70.175 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.017862 |
| -0.030532 | ... | ... | 66.775 | 2.400 | 69.175 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.017824 |
| -0.030092 | ... | ... | 65.775 | 2.400 | 68.175 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.017787 |
| -0.029652 | ... | ... | 64.775 | 2.400 | 67.175 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.017749 |
| -0.029212 | ... | ... | 63.775 | 2.400 | 66.175 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.017711 |
| -0.028772 | ... | ... | 62.775 | 2.400 | 65.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.017673 |
| -0.028331 | ... | ... | 61.775 | 2.400 | 64.175 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.017634 |
| -0.027891 | ... | ... | 60.775 | 2.400 | 63.175 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.017595 |
| -0.02745 | ... | ... | 59.775 | 2.400 | 62.175 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.017556 |
| -0.027009 | ... | ... | 58.775 | 2.400 | 61.175 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.017516 |
| -0.026569 | ... | ... | 57.775 | 2.400 | 60.175 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.017475 |
| -0.026128 | ... | ... | 56.775 | 2.400 | 59.175 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.017432 |
| -0.025687 | ... | ... | 55.775 | 2.400 | 58.175 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.017387 |
| -0.025246 | ... | ... | 54.775 | 2.400 | 57.175 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.017341 |
| -0.024805 | ... | ... | 53.775 | 2.400 | 56.175 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.017295 |
| -0.024365 | ... | ... | 52.775 | 2.400 | 55.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.017248 |
| -0.023924 | ... | ... | 51.775 | 2.400 | 54.175 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.017203 |
| -0.023483 | ... | ... | 50.775 | 2.400 | 53.175 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.017158 |
| -0.023042 | ... | ... | 49.775 | 2.400 | 52.175 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.017112 |
| -0.022601 | ... | ... | 48.775 | 2.400 | 51.175 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.017065 |
| -0.022159 | ... | ... | 47.775 | 2.400 | 50.175 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.017016 |
| -0.021718 | ... | ... | 46.775 | 2.400 | 49.175 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.016963 |
| -0.021277 | ... | ... | 45.775 | 2.400 | 48.175 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.01691 |
| -0.020836 | ... | ... | 44.775 | 2.400 | 47.175 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.016856 |
| -0.020395 | ... | ... | 43.775 | 2.400 | 46.175 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.016801 |
| -0.019953 | ... | ... | 42.775 | 2.400 | 45.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.016745 |
| -0.019512 | ... | ... | 41.775 | 2.400 | 44.175 | 241000 | 0.013 | 0 | 0.013 | ... | ... | -0.01669 |
| -0.019071 | ... | ... | 40.775 | 2.400 | 43.175 | 242000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.016636 |
| -0.018629 | ... | ... | 39.775 | 2.400 | 42.175 | 243000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.016576 |
| -0.018188 | ... | ... | 38.775 | 2.400 | 41.175 | 244000 | 0.025 | 0 | 0.025 | 0.075 | 0.075 | -0.028622 |
| -0.017747 | ... | ... | 37.775 | 2.400 | 40.175 | 245000 | 0.025 | 0 | 0.025 | ... | ... | -0.028511 |
| -0.017305 | ... | ... | 36.800 | 2.375 | 39.175 | 246000 | 0.025 | 0 | 0.025 | ... | ... | -0.028392 |
| -0.016864 | ... | ... | 35.800 | 2.375 | 38.175 | 247000 | 0.025 | 0 | 0.025 | ... | ... | -0.028269 |
| -0.039199 | ... | ... | 34.800 | 2.400 | 37.200 | 248000 | 0.025 | 0 | 0.025 | ... | ... | -0.028143 |
| -0.038711 | ... | ... | 33.800 | 2.400 | 36.200 | 249000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.028015 |
| -0.038222 | ... | ... | 32.800 | 2.400 | 35.200 | 250000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.027884 |
| -0.03773 | ... | ... | 31.825 | 2.375 | 34.200 | 251000 | 0.050 | 0 | 0.050 | ... | ... | -0.049095 |
| -0.037237 | ... | ... | 30.825 | 2.375 | 33.200 | 252000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.048826 |
| -0.036741 | ... | ... | 29.825 | 2.375 | 32.200 | 253000 | 0.050 | 0 | 0.050 | ... | ... | -0.048549 |
| -0.036241 | ... | ... | 28.825 | 2.375 | 31.200 | 254000 | 0.050 | 0 | 0.050 | ... | ... | -0.048264 |
| -0.035739 | ... | ... | 27.825 | 2.375 | 30.200 | 255000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.047971 |
| -0.054517 | ... | ... | 26.825 | 2.400 | 29.225 | 256000 | 0.050 | 0 | 0.050 | ... | ... | -0.047668 |
| -0.053901 | ... | ... | 25.825 | 2.400 | 28.225 | 257000 | 0.050 | 0 | 0.050 | ... | ... | -0.047353 |
| -0.053277 | 26.900 | 26.900 | 24.825 | 2.400 | 27.225 | 258000 | 0.050 | 0 | 0.050 | ... | ... | -0.04703 |
| -0.052645 | ... | ... | 23.825 | 2.400 | 26.225 | 259000 | 0.050 | 0 | 0.050 | ... | ... | -0.046696 |
| -0.051998 | ... | ... | 22.825 | 2.400 | 25.225 | 260000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.04635 |
| -0.051345 | ... | ... | 21.825 | 2.400 | 24.225 | 261000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.045985 |
| -0.05068 | 22.850 | 21.200 | 20.825 | 2.400 | 23.225 | 262000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.04561 |
| -0.050004 | ... | ... | 19.850 | 2.375 | 22.225 | 263000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.045221 |
| -0.049311 | 19.200 | 19.200 | 18.850 | 2.375 | 21.225 | 264000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.044816 |
| -0.048957 | ... | ... | 18.350 | 2.375 | 20.725 | 264500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.044602 |
| -0.048601 | ... | ... | 17.850 | 2.375 | 20.225 | 265000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.044383 |
| -0.048242 | ... | ... | 17.350 | 2.375 | 19.725 | 265500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.044164 |
| -0.047879 | 17.400 | 17.400 | 16.850 | 2.375 | 19.225 | 266000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.04394 |
| -0.047511 | ... | ... | 16.350 | 2.375 | 18.725 | 266500 | 0.075 | 0 | 0.075 | ... | ... | -0.0603 |
| -0.047139 | ... | ... | 15.850 | 2.375 | 18.225 | 267000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.059954 |
| -0.046758 | ... | ... | 15.350 | 2.375 | 17.725 | 267500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.0596 |
| -0.046371 | 15.400 | 15.400 | 14.850 | 2.375 | 17.225 | 268000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.059237 |
| -0.061651 | ... | ... | 14.350 | 2.400 | 16.750 | 268500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.058862 |
| -0.061149 | ... | ... | 13.850 | 2.400 | 16.250 | 269000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.058474 |
| -0.060636 | ... | ... | 13.350 | 2.400 | 15.750 | 269500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.058077 |
| -0.060111 | ... | ... | 12.875 | 2.375 | 15.250 | 270000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.05767 |
| -0.059574 | ... | ... | 12.375 | 2.375 | 14.750 | 270500 | 0.075 | -0.025 | 0.100 | ... | ... | -0.05725 |
| -0.059027 | ... | ... | 11.875 | 2.375 | 14.250 | 271000 | 0.100 | 0 | 0.100 | ... | ... | -0.071006 |
| -0.058468 | ... | ... | 11.375 | 2.375 | 13.750 | 271500 | 0.100 | 0 | 0.100 | ... | ... | -0.070421 |
| -0.057894 | ... | ... | 10.875 | 2.375 | 13.250 | 272000 | 0.100 | 0 | 0.100 | ... | ... | -0.069816 |
| -0.057303 | ... | ... | 10.375 | 2.375 | 12.750 | 272500 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.069191 |
| -0.070084 | ... | ... | 9.900 | 2.375 | 12.275 | 273000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.068544 |
| -0.069316 | ... | ... | 9.400 | 2.375 | 11.775 | 273500 | 0.100 | -0.025 | 0.125 | ... | ... | -0.067871 |
| -0.068523 | ... | ... | 8.925 | 2.350 | 11.275 | 274000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.067172 |
| -0.067703 | ... | ... | 8.425 | 2.350 | 10.775 | 274500 | 0.100 | -0.075 | 0.175 | ... | ... | -0.066444 |
| -0.066852 | 7.800 | 7.800 | 7.950 | 2.325 | 10.275 | 275000 | 0.100 | -0.075 | 0.175 | 0.175 | 0.100 | -0.065684 |
| -0.065969 | ... | ... | 7.475 | 2.300 | 9.775 | 275500 | 0.100 | -0.100 | 0.200 | ... | ... | -0.06489 |
| -0.06505 | ... | ... | 7 | 2.275 | 9.275 | 276000 | 0.100 | -0.125 | 0.225 | 0.200 | 0.100 | -0.064058 |
| -0.064092 | ... | ... | 6.550 | 2.225 | 8.775 | 276500 | 0.100 | -0.175 | 0.275 | ... | ... | -0.063185 |
| -0.063089 | ... | ... | 6.075 | 2.200 | 8.275 | 277000 | 0.100 | -0.200 | 0.300 | 0.300 | 0.225 | -0.062266 |
| -0.062037 | ... | ... | 5.625 | 2.150 | 7.775 | 277500 | 0.125 | -0.225 | 0.350 | ... | ... | -0.072393 |
| -0.071705 | ... | ... | 5.200 | 2.100 | 7.300 | 278000 | 0.125 | -0.300 | 0.425 | 0.350 | 0.150 | -0.071136 |
| -0.070306 | ... | ... | 4.775 | 2.025 | 6.800 | 278500 | 0.125 | -0.375 | 0.500 | 0.200 | 0.200 | -0.069806 |
| -0.078498 | ... | ... | 4.350 | 1.975 | 6.325 | 279000 | 0.150 | -0.425 | 0.575 | 0.525 | 0.150 | -0.078128 |
| -0.076651 | ... | ... | 3.950 | 1.875 | 5.825 | 279500 | 0.175 | -0.500 | 0.675 | 0.425 | 0.425 | -0.085323 |
| -0.083349 | 4.500 | 3.250 | 3.575 | 1.775 | 5.350 | 280000 | 0.200 | -0.600 | 0.800 | 0.800 | 0.175 | -0.091442 |
| -0.096586 | ... | ... | 3.200 | 1.700 | 4.900 | 280500 | 0.225 | -0.700 | 0.925 | ... | ... | -0.096473 |
| -0.10733 | 2.475 | 2.475 | 2.850 | 1.600 | 4.450 | 281000 | 0.275 | -0.800 | 1.075 | 1.050 | 0.950 | -0.107289 |
| -0.115744 | ... | ... | 2.525 | 1.475 | 4 | 281500 | 0.325 | -0.925 | 1.250 | 1.250 | 0.450 | -0.115753 |
| -0.127351 | 4 | 2 | 2.225 | 1.350 | 3.575 | 282000 | 0.400 | -1.050 | 1.450 | 1.300 | 0.450 | -0.1274 |
| -0.14032 | ... | ... | 1.950 | 1.225 | 3.175 | 282500 | 0.500 | -1.175 | 1.675 | 0.400 | 0.400 | -0.140393 |
| -0.153109 | 2.400 | 1.350 | 1.675 | 1.125 | 2.800 | 283000 | 0.625 | -1.275 | 1.900 | 1.450 | 0.675 | -0.153191 |
| -0.164493 | ... | ... | 1.450 | 1 | 2.450 | 283500 | 0.775 | -1.400 | 2.175 | ... | ... | -0.16457 |
| -0.173535 | 2.350 | 1 | 1.250 | 0.875 | 2.125 | 284000 | 0.950 | -1.525 | 2.475 | 2.300 | 0.725 | -0.173597 |
| -0.179586 | ... | ... | 1.075 | 0.750 | 1.825 | 284500 | 1.150 | -1.650 | 2.800 | ... | ... | -0.179624 |
| -0.179088 | 1.750 | 0.575 | 0.925 | 0.600 | 1.525 | 285000 | 1.350 | -1.800 | 3.150 | 1.850 | 1.500 | -0.179098 |
| -0.181209 | ... | ... | 0.775 | 0.525 | 1.300 | 285500 | 1.625 | -1.875 | 3.500 | ... | ... | -0.18119 |
| -0.176536 | 1.350 | 0.400 | 0.650 | 0.425 | 1.075 | 286000 | 1.900 | -1.975 | 3.875 | 3.800 | 2.100 | -0.17649 |
| -0.168368 | ... | ... | 0.550 | 0.325 | 0.875 | 286500 | 2.200 | -2.075 | 4.275 | 4.350 | 4.350 | -0.168301 |
| -0.157083 | 0.725 | 0.275 | 0.450 | 0.250 | 0.700 | 287000 | 2.525 | -2.150 | 4.675 | 3.075 | 2.500 | -0.157004 |
| -0.147718 | 0.225 | 0.225 | 0.375 | 0.200 | 0.575 | 287500 | 2.900 | -2.200 | 5.100 | ... | ... | -0.147638 |
| -0.132978 | 0.450 | 0.175 | 0.300 | 0.150 | 0.450 | 288000 | 3.275 | -2.250 | 5.525 | 4 | 3.600 | -0.132914 |
| -0.118014 | ... | ... | 0.250 | 0.100 | 0.350 | 288500 | 3.675 | -2.300 | 5.975 | ... | ... | -0.117984 |
| -0.104448 | 0.375 | 0.325 | 0.200 | 0.075 | 0.275 | 289000 | 4.100 | -2.325 | 6.425 | ... | ... | -0.10447 |
| -0.094272 | ... | ... | 0.175 | 0.050 | 0.225 | 289500 | 4.550 | -2.350 | 6.900 | ... | ... | -0.094361 |
| -0.081483 | 0.125 | 0.100 | 0.150 | 0.025 | 0.175 | 290000 | 5 | -2.375 | 7.375 | ... | ... | -0.081668 |
| -0.075009 | ... | ... | 0.125 | 0.025 | 0.150 | 290500 | 5.475 | -2.375 | 7.850 | ... | ... | -0.075284 |
| -0.067326 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 291000 | 5.950 | -2.375 | 8.325 | ... | ... | -0.067716 |
| -0.058359 | ... | ... | 0.100 | 0 | 0.100 | 291500 | 6.425 | -2.375 | 8.800 | ... | ... | -0.058897 |
| -0.047948 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 6.900 | -2.400 | 9.300 | ... | ... | -0.048683 |
| -0.04878 | ... | ... | 0.075 | 0 | 0.075 | 292500 | 7.400 | -2.400 | 9.800 | ... | ... | -0.049601 |
| -0.036314 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 293000 | 7.875 | -2.400 | 10.275 | ... | ... | -0.037436 |
| -0.036826 | ... | ... | 0.050 | 0 | 0.050 | 293500 | 8.375 | -2.400 | 10.775 | ... | ... | -0.038052 |
| -0.037306 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 8.875 | -2.400 | 11.275 | ... | ... | -0.038646 |
| -0.037767 | ... | ... | 0.050 | 0 | 0.050 | 294500 | 9.375 | -2.400 | 11.775 | ... | ... | -0.039214 |
| -0.038205 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 9.850 | -2.425 | 12.275 | ... | ... | -0.024112 |
| -0.022297 | ... | ... | 0.050 | -0.025 | 0.025 | 295500 | 10.350 | -2.425 | 12.775 | ... | ... | -0.024471 |
| -0.02251 | ... | ... | 0.050 | -0.025 | 0.025 | 296000 | 10.850 | -2.400 | 13.250 | ... | ... | -0.024824 |
| -0.022705 | ... | ... | 0.050 | -0.025 | 0.025 | 296500 | 11.350 | -2.400 | 13.750 | ... | ... | -0.025168 |
| -0.022895 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 11.850 | -2.400 | 14.250 | ... | ... | -0.0255 |
| -0.023083 | ... | ... | 0.025 | 0 | 0.025 | 297500 | 12.350 | -2.400 | 14.750 | ... | ... | -0.025829 |
| -0.023264 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 12.850 | -2.400 | 15.250 | ... | ... | -0.026156 |
| -0.023431 | ... | ... | 0.025 | 0 | 0.025 | 298500 | 13.350 | -2.400 | 15.750 | ... | ... | -0.026479 |
| -0.023592 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 13.825 | -2.425 | 16.250 | ... | ... | -0.006108 |
| -0.023755 | ... | ... | 0.025 | 0 | 0.025 | 299500 | 14.325 | -2.425 | 16.750 | ... | ... | -0.006329 |
| -0.023913 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 14.825 | -2.425 | 17.250 | ... | ... | -0.00655 |
| -0.024063 | ... | ... | 0.025 | 0 | 0.025 | 300500 | 15.325 | -2.425 | 17.750 | ... | ... | -0.006771 |
| -0.024203 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 15.825 | -2.425 | 18.250 | ... | ... | -0.006992 |
| -0.014224 | ... | ... | 0.025 | -0.012 | 0.013 | 301500 | 16.325 | -2.425 | 18.750 | ... | ... | -0.007213 |
| -0.014294 | ... | ... | 0.025 | -0.012 | 0.013 | 302000 | 16.825 | -2.400 | 19.225 | ... | ... | -0.007434 |
| -0.014367 | ... | ... | 0.025 | -0.012 | 0.013 | 302500 | 17.325 | -2.400 | 19.725 | ... | ... | -0.007655 |
| -0.01444 | ... | ... | 0.025 | -0.012 | 0.013 | 303000 | 17.825 | -2.400 | 20.225 | ... | ... | -0.007875 |
| -0.014576 | ... | ... | 0.025 | -0.012 | 0.013 | 304000 | 18.825 | -2.400 | 21.225 | ... | ... | -0.008317 |
| -0.014696 | ... | ... | 0.025 | -0.012 | 0.013 | 305000 | 19.825 | -2.400 | 22.225 | ... | ... | -0.008759 |
| -0.014818 | ... | ... | 0.025 | -0.012 | 0.013 | 306000 | 20.825 | -2.400 | 23.225 | ... | ... | -0.009201 |
| -0.01494 | ... | ... | 0.025 | -0.012 | 0.013 | 307000 | 21.825 | -2.400 | 24.225 | ... | ... | -0.009643 |
| -0.015047 | ... | ... | 0.025 | -0.012 | 0.013 | 308000 | 22.825 | -2.400 | 25.225 | ... | ... | -0.010085 |
| -0.015148 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 23.825 | -2.400 | 26.225 | ... | ... | -0.010526 |
| -0.01525 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 24.825 | -2.400 | 27.225 | ... | ... | -0.010968 |
| -0.015354 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 25.825 | -2.400 | 28.225 | ... | ... | -0.01141 |
| -0.015447 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 26.825 | -2.400 | 29.225 | ... | ... | -0.011852 |
| -0.015535 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 27.825 | -2.400 | 30.225 | ... | ... | -0.012293 |
| -0.01562 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 28.825 | -2.400 | 31.225 | ... | ... | -0.012735 |
| -0.015706 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 29.825 | -2.400 | 32.225 | ... | ... | -0.013177 |
| -0.015794 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 30.825 | -2.400 | 33.225 | ... | ... | -0.013619 |
| -0.015872 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 31.825 | -2.400 | 34.225 | ... | ... | -0.01406 |
| -0.015948 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 32.825 | -2.400 | 35.225 | ... | ... | -0.014502 |
| -0.016021 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 33.825 | -2.400 | 36.225 | ... | ... | -0.014944 |
| -0.016093 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 34.825 | -2.400 | 37.225 | ... | ... | -0.015385 |
| -0.016164 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 35.825 | -2.400 | 38.225 | ... | ... | -0.015827 |
| -0.016237 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 36.825 | -2.400 | 39.225 | ... | ... | -0.016269 |
| -0.016303 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 37.825 | -2.400 | 40.225 | ... | ... | -0.01671 |
| -0.016368 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 38.825 | -2.400 | 41.225 | ... | ... | -0.017152 |
| -0.016431 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 39.825 | -2.400 | 42.225 | ... | ... | -0.017593 |
| -0.016494 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 40.825 | -2.400 | 43.225 | ... | ... | -0.018035 |
| -0.016555 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 41.825 | -2.400 | 44.225 | ... | ... | -0.018477 |
| -0.016615 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 42.825 | -2.400 | 45.225 | ... | ... | -0.018918 |
| -0.016672 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 43.825 | -2.400 | 46.225 | ... | ... | -0.01936 |
| -0.016729 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 44.825 | -2.400 | 47.225 | ... | ... | -0.019801 |
| -0.016784 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 45.825 | -2.400 | 48.225 | ... | ... | -0.020243 |
| -0.016839 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 46.825 | -2.400 | 49.225 | ... | ... | -0.020684 |
| -0.016893 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 47.825 | -2.400 | 50.225 | ... | ... | -0.021126 |
| -0.016946 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 48.825 | -2.400 | 51.225 | ... | ... | -0.021567 |
| -0.016998 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 49.825 | -2.400 | 52.225 | ... | ... | -0.022008 |
| -0.017049 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 50.825 | -2.400 | 53.225 | ... | ... | -0.02245 |
| -0.017099 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 51.825 | -2.400 | 54.225 | ... | ... | -0.022891 |
| -0.017144 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 52.825 | -2.400 | 55.225 | ... | ... | -0.023333 |
| -0.017189 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 53.825 | -2.400 | 56.225 | ... | ... | -0.023774 |
| -0.017236 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 54.825 | -2.400 | 57.225 | ... | ... | -0.024215 |
| -0.017282 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 55.825 | -2.400 | 58.225 | ... | ... | -0.024657 |
| -0.017328 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 56.825 | -2.400 | 59.225 | ... | ... | -0.025098 |
| -0.017374 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 57.825 | -2.400 | 60.225 | ... | ... | -0.025539 |
| -0.017419 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 58.825 | -2.400 | 61.225 | ... | ... | -0.02598 |
| -0.017463 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 59.825 | -2.400 | 62.225 | ... | ... | -0.026422 |
| -0.017507 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 60.825 | -2.400 | 63.225 | ... | ... | -0.026863 |
| -0.017548 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 61.825 | -2.400 | 64.225 | ... | ... | -0.027304 |
| -0.017587 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 62.825 | -2.400 | 65.225 | ... | ... | -0.027745 |
| -0.017625 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 63.825 | -2.400 | 66.225 | ... | ... | -0.028186 |
| -0.017662 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 64.825 | -2.400 | 67.225 | ... | ... | -0.028628 |
| -0.017699 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 65.825 | -2.400 | 68.225 | ... | ... | -0.029069 |
| -0.017738 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 66.825 | -2.400 | 69.225 | ... | ... | -0.02951 |
| -0.017777 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 67.825 | -2.400 | 70.225 | ... | ... | -0.029951 |
| -0.017816 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 68.825 | -2.400 | 71.225 | ... | ... | -0.030392 |
| -0.017854 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 69.825 | -2.400 | 72.225 | ... | ... | -0.030833 |
| -0.017892 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 70.825 | -2.400 | 73.225 | ... | ... | -0.031274 |
| -0.01793 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 71.825 | -2.400 | 74.225 | ... | ... | -0.031715 |
| -0.017967 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 72.825 | -2.400 | 75.225 | ... | ... | -0.032156 |
| -0.018 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 73.825 | -2.400 | 76.225 | ... | ... | -0.032597 |
| -0.018033 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 74.825 | -2.400 | 77.225 | ... | ... | -0.033038 |
| -0.018066 | ... | ... | 0.013 | 0 | 0.013 | 361000 | 75.825 | -2.400 | 78.225 | ... | ... | -0.033479 |
| -0.018098 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 76.825 | -2.400 | 79.225 | ... | ... | -0.03392 |
| -0.018162 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 78.825 | -2.400 | 81.225 | ... | ... | -0.034801 |
| -0.018225 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 80.825 | -2.400 | 83.225 | ... | ... | -0.035683 |
| -0.018287 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 82.825 | -2.400 | 85.225 | ... | ... | -0.036564 |
| -0.018352 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 84.825 | -2.400 | 87.225 | ... | ... | -0.037446 |
| -0.018414 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 86.825 | -2.400 | 89.225 | ... | ... | -0.038327 |
| -0.018471 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 88.825 | -2.400 | 91.225 | ... | ... | -0.039207 |
| -0.018527 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 90.825 | -2.400 | 93.225 | ... | ... | -0.040088 |
| -0.018582 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 92.825 | -2.400 | 95.225 | ... | ... | -0.040969 |
| -0.018637 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 94.825 | -2.400 | 97.225 | ... | ... | -0.04185 |
| -0.01869 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 96.825 | -2.400 | 99.225 | ... | ... | -0.042731 |
| -0.018743 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 98.825 | -2.400 | 101.225 | ... | ... | -0.043612 |
| -0.018795 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 100.825 | -2.400 | 103.225 | ... | ... | -0.044492 |
| -0.018845 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 102.825 | -2.400 | 105.225 | ... | ... | -0.045372 |
| -0.018893 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 104.825 | -2.400 | 107.225 | ... | ... | -0.046253 |
| -0.018942 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 106.825 | -2.400 | 109.225 | ... | ... | -0.047133 |
| -0.018989 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 108.825 | -2.400 | 111.225 | ... | ... | -0.048013 |
| -0.019036 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 110.825 | -2.400 | 113.225 | ... | ... | -0.048893 |
| -0.019083 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 112.825 | -2.400 | 115.225 | ... | ... | -0.049773 |
| -0.019129 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 114.825 | -2.400 | 117.225 | ... | ... | -0.050652 |
| -0.019175 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 116.825 | -2.400 | 119.225 | ... | ... | -0.051532 |
| -0.019219 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 118.825 | -2.400 | 121.225 | ... | ... | -0.052411 |
| -0.019264 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 120.825 | -2.400 | 123.225 | ... | ... | -0.053291 |
| -0.019304 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 122.825 | -2.400 | 125.225 | ... | ... | -0.05417 |
| -0.019343 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 124.825 | -2.400 | 127.225 | ... | ... | -0.055049 |
| -0.019382 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 126.825 | -2.400 | 129.225 | ... | ... | -0.055928 |
| -0.019421 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 128.825 | -2.400 | 131.225 | ... | ... | -0.056807 |
| -0.01946 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 130.825 | -2.400 | 133.225 | ... | ... | -0.057686 |
| -0.019499 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 132.825 | -2.400 | 135.225 | ... | ... | -0.058564 |
| -0.019539 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 134.825 | -2.400 | 137.225 | ... | ... | -0.059443 |
| -0.019578 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 136.825 | -2.400 | 139.225 | ... | ... | -0.060321 |
| -0.019617 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 138.825 | -2.400 | 141.225 | ... | ... | -0.061199 |
| -0.019656 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 140.825 | -2.400 | 143.225 | ... | ... | -0.062078 |
| -0.019694 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 142.825 | -2.400 | 145.225 | ... | ... | -0.062956 |
| -0.019729 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 144.825 | -2.400 | 147.225 | ... | ... | -0.063834 |
| -0.019763 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 146.825 | -2.400 | 149.225 | ... | ... | -0.064711 |
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.