Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013423 | ... | ... | 135.400 | 2 | 137.400 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000962 |
| 0.01323 | ... | ... | 133.400 | 2 | 135.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000961 |
| 0.013037 | ... | ... | 131.400 | 2 | 133.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000959 |
| 0.012844 | ... | ... | 129.400 | 2 | 131.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| 0.012651 | ... | ... | 127.400 | 2 | 129.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000956 |
| 0.012458 | ... | ... | 125.400 | 2 | 127.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| 0.012265 | ... | ... | 123.400 | 2 | 125.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| 0.012072 | ... | ... | 121.400 | 2 | 123.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00095 |
| 0.011879 | ... | ... | 119.400 | 2 | 121.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000948 |
| 0.011686 | ... | ... | 117.400 | 2 | 119.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000947 |
| 0.011493 | ... | ... | 115.400 | 2 | 117.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000945 |
| 0.0113 | ... | ... | 113.400 | 2 | 115.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
| 0.011107 | ... | ... | 111.400 | 2 | 113.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00094 |
| 0.010914 | ... | ... | 109.400 | 2 | 111.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000938 |
| 0.010721 | ... | ... | 107.400 | 2 | 109.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| 0.010528 | ... | ... | 105.400 | 2 | 107.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000934 |
| 0.010335 | ... | ... | 103.400 | 2 | 105.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000932 |
| 0.010142 | ... | ... | 101.400 | 2 | 103.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
| 0.009949 | ... | ... | 99.400 | 2 | 101.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000927 |
| 0.009756 | ... | ... | 97.400 | 2 | 99.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000925 |
| 0.009563 | ... | ... | 95.400 | 2 | 97.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000922 |
| 0.00937 | ... | ... | 93.400 | 2 | 95.400 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00092 |
| 0.009177 | ... | ... | 91.400 | 2 | 93.400 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.001605 |
| 0.008984 | ... | ... | 89.400 | 2 | 91.400 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.0016 |
| 0.008791 | ... | ... | 87.400 | 2 | 89.400 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001595 |
| 0.008598 | ... | ... | 85.400 | 2 | 87.400 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001589 |
| 0.008405 | ... | ... | 83.400 | 2 | 85.400 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.001584 |
| 0.008212 | ... | ... | 81.400 | 2 | 83.400 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.001579 |
| 0.008019 | ... | ... | 79.400 | 2 | 81.400 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.001573 |
| 0.007826 | ... | ... | 77.400 | 2 | 79.400 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.001568 |
| 0.007633 | ... | ... | 75.400 | 2 | 77.400 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.001562 |
| 0.00744 | ... | ... | 73.400 | 2 | 75.400 | 170000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001556 |
| 0.007247 | ... | ... | 71.400 | 2 | 73.400 | 172000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00155 |
| 0.007054 | ... | ... | 69.400 | 2 | 71.400 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.00276 |
| 0.006957 | ... | ... | 68.400 | 2 | 70.400 | 175000 | 0.050 | 0 | 0.050 | ... | ... | -0.002754 |
| 0.006861 | ... | ... | 67.400 | 2 | 69.400 | 176000 | 0.050 | 0 | 0.050 | ... | ... | -0.002748 |
| 0.006764 | ... | ... | 66.400 | 2 | 68.400 | 177000 | 0.050 | 0 | 0.050 | ... | ... | -0.002741 |
| 0.006668 | ... | ... | 65.400 | 2 | 67.400 | 178000 | 0.050 | 0 | 0.050 | ... | ... | -0.002734 |
| 0.006571 | ... | ... | 64.400 | 2 | 66.400 | 179000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002728 |
| 0.006475 | ... | ... | 63.400 | 2 | 65.400 | 180000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002721 |
| 0.006378 | ... | ... | 62.400 | 2 | 64.400 | 181000 | 0.075 | 0 | 0.075 | ... | ... | -0.003792 |
| 0.006282 | ... | ... | 61.400 | 2 | 63.400 | 182000 | 0.075 | 0 | 0.075 | ... | ... | -0.003782 |
| 0.006185 | ... | ... | 60.400 | 2 | 62.400 | 183000 | 0.075 | 0 | 0.075 | ... | ... | -0.003772 |
| 0.006089 | ... | ... | 59.400 | 2 | 61.400 | 184000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003761 |
| 0.005992 | ... | ... | 58.400 | 2 | 60.400 | 185000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003751 |
| 0.005896 | ... | ... | 57.400 | 2 | 59.400 | 186000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00374 |
| 0.005799 | ... | ... | 56.400 | 2 | 58.400 | 187000 | 0.100 | 0 | 0.100 | ... | ... | -0.004714 |
| 0.005703 | ... | ... | 55.400 | 2 | 57.400 | 188000 | 0.100 | 0 | 0.100 | ... | ... | -0.004699 |
| 0.005606 | ... | ... | 54.400 | 2 | 56.400 | 189000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004684 |
| 0.00551 | ... | ... | 53.400 | 2 | 55.400 | 190000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.004668 |
| 0.005413 | ... | ... | 52.400 | 2 | 54.400 | 191000 | 0.125 | 0 | 0.125 | ... | ... | -0.005571 |
| 0.005317 | ... | ... | 51.400 | 2 | 53.400 | 192000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005551 |
| 0.00522 | ... | ... | 50.400 | 2 | 52.400 | 193000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.005531 |
| 0.005124 | ... | ... | 49.425 | 1.975 | 51.400 | 194000 | 0.150 | 0 | 0.150 | ... | ... | -0.006376 |
| 0.005027 | ... | ... | 48.425 | 2 | 50.425 | 195000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006352 |
| 0.004931 | ... | ... | 47.425 | 2 | 49.425 | 196000 | 0.175 | 0 | 0.175 | ... | ... | -0.007151 |
| 0.004835 | ... | ... | 46.425 | 2 | 48.425 | 197000 | 0.200 | 0 | 0.200 | ... | ... | -0.007913 |
| 0.004738 | ... | ... | 45.450 | 2 | 47.450 | 198000 | 0.200 | 0 | 0.200 | ... | ... | -0.007879 |
| 0.004642 | ... | ... | 44.450 | 2 | 46.450 | 199000 | 0.225 | 0 | 0.225 | ... | ... | -0.008604 |
| 0.004545 | ... | ... | 43.475 | 2 | 45.475 | 200000 | 0.250 | 0 | 0.250 | ... | ... | -0.009299 |
| 0.004449 | ... | ... | 42.500 | 1.975 | 44.475 | 201000 | 0.250 | 0 | 0.250 | ... | ... | -0.009255 |
| 0.004352 | ... | ... | 41.500 | 2 | 43.500 | 202000 | 0.250 | -0.025 | 0.275 | 0.250 | 0.250 | -0.00921 |
| 0.004256 | ... | ... | 40.525 | 2 | 42.525 | 203000 | 0.300 | 0 | 0.300 | ... | ... | -0.010553 |
| 0.004159 | ... | ... | 39.550 | 1.975 | 41.525 | 204000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | -0.009118 |
| 0.004063 | ... | ... | 38.575 | 1.975 | 40.550 | 205000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.011103 |
| 0.003966 | ... | ... | 37.600 | 1.975 | 39.575 | 206000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.011685 |
| 0.00387 | ... | ... | 36.625 | 1.975 | 38.600 | 207000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.012243 |
| 0.003773 | ... | ... | 35.650 | 1.975 | 37.625 | 208000 | 0.375 | -0.025 | 0.400 | 0.375 | 0.375 | -0.01217 |
| 0.003677 | ... | ... | 34.700 | 1.950 | 36.650 | 209000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.013295 |
| 0.00358 | ... | ... | 33.725 | 1.950 | 35.675 | 210000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.013788 |
| 0.003484 | ... | ... | 32.775 | 1.950 | 34.725 | 211000 | 0.450 | -0.050 | 0.500 | 0.450 | 0.450 | -0.013695 |
| 0.003387 | ... | ... | 31.825 | 1.925 | 33.750 | 212000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.015258 |
| 0.003291 | ... | ... | 30.875 | 1.925 | 32.800 | 213000 | 0.575 | -0.050 | 0.625 | 0.750 | 0.750 | -0.016201 |
| 0.003194 | ... | ... | 29.925 | 1.925 | 31.850 | 214000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.016589 |
| 0.003098 | ... | ... | 28.975 | 1.925 | 30.900 | 215000 | 0.650 | -0.100 | 0.750 | ... | ... | -0.017452 |
| 0.003001 | 30.225 | 30.225 | 29.950 | 0.275 | 30.225 | 216000 | 0.725 | -0.075 | 0.800 | 1.025 | 1.025 | -0.01874 |
| 0.002905 | ... | ... | 27.125 | 1.875 | 29 | 217000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.019495 |
| -0.008589 | 29.250 | 29.250 | 28.075 | 1.175 | 29.250 | 218000 | 0.850 | -0.100 | 0.950 | ... | ... | -0.020644 |
| 0.002712 | ... | ... | 25.275 | 1.875 | 27.150 | 219000 | 0.900 | -0.025 | 0.925 | 0.900 | 0.900 | -0.021298 |
| -0.018259 | 27.775 | 27.775 | 26.250 | 1.525 | 27.775 | 220000 | 1 | -0.125 | 1.125 | ... | ... | -0.022725 |
| -0.017584 | 26.750 | 26.750 | 25.350 | 1.400 | 26.750 | 221000 | 1.075 | -0.150 | 1.225 | ... | ... | -0.023662 |
| 0.002422 | ... | ... | 22.600 | 1.825 | 24.425 | 222000 | 1.200 | 0.025 | 1.175 | 1.200 | 1 | -0.025277 |
| -0.011291 | 24.425 | 24.425 | 23.550 | 0.875 | 24.425 | 223000 | 1.275 | -0.175 | 1.450 | ... | ... | -0.026056 |
| 0.002229 | ... | ... | 20.850 | 1.800 | 22.650 | 224000 | 1.175 | -0.225 | 1.400 | 1.325 | 1.150 | -0.024299 |
| -0.020742 | 23.025 | 23.025 | 21.775 | 1.250 | 23.025 | 225000 | 1.300 | -0.225 | 1.525 | 1.450 | 1.300 | -0.025731 |
| 0.002036 | ... | ... | 19.175 | 1.750 | 20.925 | 226000 | 1.650 | -0.225 | 1.875 | ... | ... | -0.029915 |
| -0.002765 | ... | ... | 18.350 | 1.725 | 20.075 | 227000 | 1.775 | -0.275 | 2.050 | ... | ... | -0.03098 |
| -0.006229 | ... | ... | 17.525 | 1.700 | 19.225 | 228000 | 1.950 | -0.300 | 2.250 | ... | ... | -0.032509 |
| -0.009541 | ... | ... | 16.750 | 1.650 | 18.400 | 229000 | 1.850 | -0.250 | 2.100 | 2.025 | 1.850 | -0.030833 |
| -0.012747 | ... | ... | 15.950 | 1.650 | 17.600 | 230000 | 2 | -0.300 | 2.300 | 2 | 2 | -0.031932 |
| -0.015494 | ... | ... | 15.200 | 1.600 | 16.800 | 231000 | 2.500 | -0.375 | 2.875 | ... | ... | -0.036444 |
| -0.018208 | ... | ... | 14.450 | 1.575 | 16.025 | 232000 | 2.575 | -0.150 | 2.725 | 2.575 | 2.475 | -0.036424 |
| -0.02086 | ... | ... | 13.725 | 1.550 | 15.275 | 233000 | 2.950 | -0.425 | 3.375 | ... | ... | -0.039076 |
| -0.023157 | ... | ... | 13 | 1.525 | 14.525 | 234000 | 3.200 | -0.475 | 3.675 | 3.725 | 3.725 | -0.040344 |
| -0.025393 | ... | ... | 12.300 | 1.500 | 13.800 | 235000 | 3.100 | -0.375 | 3.475 | 3.100 | 3.100 | -0.0385 |
| -0.027313 | ... | ... | 11.625 | 1.450 | 13.075 | 236000 | 3.750 | -0.525 | 4.275 | ... | ... | -0.042716 |
| -0.029378 | ... | ... | 10.975 | 1.425 | 12.400 | 237000 | 3.700 | -0.350 | 4.050 | 3.700 | 3.700 | -0.041119 |
| -0.030915 | ... | ... | 10.325 | 1.375 | 11.700 | 238000 | 4 | -0.375 | 4.375 | 4 | 4 | -0.042095 |
| -0.032558 | ... | ... | 9.725 | 1.325 | 11.050 | 239000 | 4.700 | -0.650 | 5.350 | ... | ... | -0.04569 |
| -0.038566 | 11.525 | 11.050 | 10.425 | 0.625 | 11.050 | 240000 | 5.050 | -0.700 | 5.750 | 6.800 | 6.800 | -0.046488 |
| -0.042631 | 10.875 | 10.875 | 9.800 | 1.075 | 10.875 | 241000 | 5.425 | -0.750 | 6.175 | 7.325 | 7.325 | -0.04723 |
| -0.039692 | 9.700 | 9.700 | 9.200 | 0.500 | 9.700 | 242000 | 5.825 | -0.800 | 6.625 | 7.050 | 6.625 | -0.047907 |
| -0.037315 | ... | ... | 7.475 | 1.150 | 8.625 | 243000 | 5.475 | -0.750 | 6.225 | 5.475 | 5.475 | -0.043598 |
| -0.043597 | 9.200 | 8.950 | 8.075 | 0.875 | 8.950 | 244000 | 6.675 | -0.900 | 7.575 | ... | ... | -0.048878 |
| -0.043847 | 8.375 | 8.375 | 7.525 | 0.850 | 8.375 | 245000 | 7.150 | -0.950 | 8.100 | ... | ... | -0.049319 |
| -0.044448 | 8.025 | 7.900 | 7.025 | 0.875 | 7.900 | 246000 | 7.225 | -0.400 | 7.625 | 7.225 | 7.225 | -0.047089 |
| -0.039473 | ... | ... | 5.625 | 0.925 | 6.550 | 247000 | 8.125 | -1.075 | 9.200 | ... | ... | -0.04964 |
| -0.044246 | 7.025 | 6.575 | 6.075 | 0.775 | 6.850 | 248000 | 8.675 | -1.100 | 9.775 | 10.750 | 10.750 | -0.049825 |
| -0.039598 | 4.875 | 4.875 | 4.825 | 0.825 | 5.650 | 249000 | 9.225 | -1.150 | 10.375 | 9.425 | 9.425 | -0.049777 |
| -0.042966 | 6.075 | 5.500 | 5.225 | 0.575 | 5.800 | 250000 | 9.800 | -1.200 | 11 | ... | ... | -0.049652 |
| -0.039188 | ... | ... | 4.100 | 0.750 | 4.850 | 251000 | 10.400 | -1.250 | 11.650 | 11.600 | 11.600 | -0.049456 |
| -0.038722 | ... | ... | 3.800 | 0.675 | 4.475 | 252000 | 10.225 | -0.800 | 11.025 | 10.225 | 10.050 | -0.044053 |
| -0.038151 | ... | ... | 3.475 | 0.650 | 4.125 | 253000 | 10.700 | -0.975 | 11.675 | 11.125 | 10.700 | -0.042451 |
| -0.037489 | ... | ... | 3.200 | 0.600 | 3.800 | 254000 | 11.375 | -0.975 | 12.350 | 12.475 | 11.225 | -0.041921 |
| -0.039321 | 3.850 | 3.850 | 3.500 | 0.350 | 3.850 | 255000 | 13.025 | -1.425 | 14.450 | ... | ... | -0.048 |
| -0.035965 | 2.325 | 2.325 | 2.700 | 0.525 | 3.225 | 256000 | 13 | -0.750 | 13.750 | 13 | 13 | -0.042213 |
| -0.034125 | 2.850 | 2.850 | 2.950 | -0.100 | 2.850 | 257000 | 13.375 | -1.100 | 14.475 | 13.475 | 13.375 | -0.038778 |
| -0.036429 | 3 | 3 | 2.700 | 0.300 | 3 | 258000 | 13.975 | -1.250 | 15.225 | 14.075 | 13.975 | -0.036704 |
| -0.033303 | 2.525 | 2.525 | 2.475 | 0.050 | 2.525 | 259000 | 15.025 | -0.975 | 16 | 15.025 | 15.025 | -0.038146 |
| -0.033944 | 2.500 | 2.500 | 2.275 | 0.225 | 2.500 | 260000 | 15.675 | -1.100 | 16.775 | 15.675 | 15.675 | -0.036091 |
| -0.033578 | 2.400 | 2.375 | 2.075 | 0.300 | 2.375 | 261000 | 16.475 | -1.100 | 17.575 | 16.475 | 16.475 | -0.035142 |
| -0.032851 | 2.225 | 2.225 | 1.900 | 0.325 | 2.225 | 262000 | 18.100 | -0.275 | 18.375 | 18.100 | 18.100 | -0.041634 |
| -0.028492 | 1.750 | 1.725 | 1.725 | 0.025 | 1.750 | 263000 | 19.225 | -1.675 | 20.900 | ... | ... | -0.043628 |
| -0.029893 | 1.825 | 1.575 | 1.575 | 0.250 | 1.825 | 264000 | 20.050 | -1.725 | 21.775 | ... | ... | -0.042894 |
| -0.026008 | ... | ... | 1.200 | 0.250 | 1.450 | 265000 | 20.925 | -1.725 | 22.650 | ... | ... | -0.042521 |
| -0.028907 | 1.650 | 1.650 | 1.325 | 0.325 | 1.650 | 266000 | 21.775 | -1.775 | 23.550 | ... | ... | -0.041823 |
| -0.027514 | 1.525 | 1.475 | 1.200 | 0.300 | 1.500 | 267000 | 22.675 | -1.775 | 24.450 | ... | ... | -0.041533 |
| -0.022877 | 1.125 | 1.125 | 1.100 | 0.025 | 1.125 | 268000 | 23.550 | -1.800 | 25.350 | ... | ... | -0.040921 |
| -0.025318 | 1.275 | 1.025 | 1 | 0.275 | 1.275 | 269000 | 24.450 | -1.825 | 26.275 | ... | ... | -0.040497 |
| -0.020088 | 0.700 | 0.700 | 0.750 | 0.150 | 0.900 | 270000 | 24.825 | -0.525 | 25.350 | 24.825 | 24.825 | -0.034062 |
| -0.019116 | ... | ... | 0.700 | 0.125 | 0.825 | 271000 | 26.275 | -1.850 | 28.125 | ... | ... | -0.039745 |
| -0.018064 | ... | ... | 0.625 | 0.125 | 0.750 | 272000 | 27.200 | -1.875 | 29.075 | ... | ... | -0.039434 |
| -0.016927 | ... | ... | 0.575 | 0.100 | 0.675 | 273000 | 28.125 | -1.900 | 30.025 | ... | ... | -0.039078 |
| -0.016175 | ... | ... | 0.525 | 0.100 | 0.625 | 274000 | 29.075 | -1.900 | 30.975 | ... | ... | -0.038978 |
| -0.01537 | ... | ... | 0.475 | 0.100 | 0.575 | 275000 | 28.575 | -1.450 | 30.025 | 28.575 | 28.575 | -0.018463 |
| -0.014512 | ... | ... | 0.450 | 0.075 | 0.525 | 276000 | 30.950 | -1.925 | 32.875 | ... | ... | -0.038381 |
| -0.013597 | ... | ... | 0.400 | 0.075 | 0.475 | 277000 | 31.925 | -1.925 | 33.850 | ... | ... | -0.038505 |
| -0.012622 | ... | ... | 0.375 | 0.050 | 0.425 | 278000 | 32.875 | -1.925 | 34.800 | ... | ... | -0.038292 |
| -0.012159 | ... | ... | 0.350 | 0.050 | 0.400 | 279000 | 33.825 | -1.950 | 35.775 | ... | ... | -0.038053 |
| -0.011673 | ... | ... | 0.325 | 0.050 | 0.375 | 280000 | 34.800 | -1.950 | 36.750 | ... | ... | -0.038121 |
| -0.010552 | ... | ... | 0.300 | 0.025 | 0.325 | 281000 | 35.775 | -1.950 | 37.725 | ... | ... | -0.038173 |
| -0.01124 | 0.350 | 0.350 | 0.300 | 0.050 | 0.350 | 282000 | 36.750 | -1.950 | 38.700 | ... | ... | -0.038212 |
| -0.009416 | ... | ... | 0.250 | 0.025 | 0.275 | 283000 | 37.725 | -1.975 | 39.700 | ... | ... | -0.038237 |
| -0.009476 | ... | ... | 0.225 | 0.050 | 0.275 | 284000 | 38.700 | -1.975 | 40.675 | ... | ... | -0.038249 |
| -0.00886 | ... | ... | 0.225 | 0.025 | 0.250 | 285000 | 39.675 | -1.975 | 41.650 | ... | ... | -0.038249 |
| -0.008214 | ... | ... | 0.200 | 0.025 | 0.225 | 286000 | 40.675 | -1.975 | 42.650 | ... | ... | -0.038592 |
| -0.007537 | ... | ... | 0.175 | 0.025 | 0.200 | 287000 | 41.650 | -2 | 43.650 | ... | ... | -0.038572 |
| -0.007578 | ... | ... | 0.175 | 0.025 | 0.200 | 288000 | 42.650 | -1.975 | 44.625 | ... | ... | -0.038903 |
| -0.006861 | ... | ... | 0.150 | 0.025 | 0.175 | 289000 | 43.625 | -2 | 45.625 | ... | ... | -0.038864 |
| -0.006896 | ... | ... | 0.150 | 0.025 | 0.175 | 290000 | 44.625 | -2 | 46.625 | ... | ... | -0.039184 |
| -0.006135 | 0.125 | 0.125 | 0.150 | 0 | 0.150 | 291000 | 45.625 | -1.975 | 47.600 | ... | ... | -0.0395 |
| -0.006164 | ... | ... | 0.125 | 0.025 | 0.150 | 292000 | 46.625 | -1.975 | 48.600 | ... | ... | -0.039812 |
| -0.006192 | ... | ... | 0.125 | 0.025 | 0.150 | 293000 | 47.600 | -2 | 49.600 | ... | ... | -0.039743 |
| -0.005379 | ... | ... | 0.125 | 0 | 0.125 | 294000 | 48.600 | -2 | 50.600 | ... | ... | -0.040046 |
| -0.005402 | ... | ... | 0.100 | 0.025 | 0.125 | 295000 | 49.600 | -2 | 51.600 | ... | ... | -0.040345 |
| -0.005424 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 296000 | 50.600 | -2 | 52.600 | ... | ... | -0.04064 |
| -0.004552 | ... | ... | 0.100 | 0 | 0.100 | 297000 | 51.600 | -2 | 53.600 | ... | ... | -0.040933 |
| -0.004569 | ... | ... | 0.075 | 0.025 | 0.100 | 298000 | 52.600 | -2 | 54.600 | ... | ... | -0.041223 |
| -0.004586 | ... | ... | 0.075 | 0.025 | 0.100 | 299000 | 53.600 | -2 | 55.600 | ... | ... | -0.04151 |
| -0.004603 | ... | ... | 0.075 | 0.025 | 0.100 | 300000 | 54.600 | -2 | 56.600 | ... | ... | -0.041794 |
| -0.00462 | ... | ... | 0.075 | 0.025 | 0.100 | 301000 | 55.600 | -2 | 57.600 | ... | ... | -0.042075 |
| -0.003669 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 56.600 | -2 | 58.600 | ... | ... | -0.042354 |
| -0.003682 | ... | ... | 0.075 | 0 | 0.075 | 303000 | 57.600 | 0 | 57.600 | ... | ... | -0.04263 |
| -0.003694 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 58.600 | -2 | 60.600 | ... | ... | -0.042904 |
| 0 | ... | ... | ... | ... | ... | 305000 | ... | ... | ... | ... | ... | 0 |
| -0.003717 | ... | ... | 0.050 | 0.025 | 0.075 | 306000 | 60.600 | -2 | 62.600 | ... | ... | -0.043445 |
| -0.002678 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 62.600 | -2 | 64.600 | ... | ... | -0.043978 |
| -0.002693 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 64.600 | -2 | 66.600 | ... | ... | -0.044502 |
| -0.002707 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 66.600 | -2 | 68.600 | ... | ... | -0.045018 |
| -0.002721 | ... | ... | 0.025 | 0.025 | 0.050 | 314000 | 68.600 | -2 | 70.600 | ... | ... | -0.045528 |
| -0.002735 | ... | ... | 0.025 | 0.025 | 0.050 | 316000 | 70.600 | -2 | 72.600 | ... | ... | -0.046031 |
| -0.001537 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 72.600 | -2 | 74.600 | ... | ... | -0.046527 |
| -0.001544 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 74.600 | -2 | 76.600 | ... | ... | -0.047018 |
| -0.00155 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 76.600 | -2 | 78.600 | ... | ... | -0.047503 |
| -0.001556 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 78.600 | -2 | 80.600 | ... | ... | -0.047982 |
| -0.001562 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 80.600 | -2 | 82.600 | ... | ... | -0.048456 |
| -0.001568 | ... | ... | 0.025 | 0 | 0.025 | 328000 | 82.600 | -2 | 84.600 | ... | ... | -0.048926 |
| -0.001574 | ... | ... | 0.025 | 0 | 0.025 | 330000 | 84.600 | -2 | 86.600 | ... | ... | -0.049391 |
| -0.00158 | ... | ... | 0.025 | 0 | 0.025 | 332000 | 86.600 | -2 | 88.600 | ... | ... | -0.049851 |
| -0.001585 | ... | ... | 0.013 | 0.012 | 0.025 | 334000 | 88.600 | -2 | 90.600 | ... | ... | -0.050308 |
| -0.00091 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 90.600 | -2 | 92.600 | ... | ... | -0.05076 |
| -0.000913 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 92.600 | -2 | 94.600 | ... | ... | -0.051209 |
| -0.000915 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 94.600 | -2 | 96.600 | ... | ... | -0.051654 |
| -0.000918 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 96.600 | -2 | 98.600 | ... | ... | -0.052096 |
| -0.000921 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 98.600 | -2 | 100.600 | ... | ... | -0.052534 |
| -0.000923 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 100.600 | -2 | 102.600 | ... | ... | -0.052969 |
| -0.000926 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 102.600 | -2 | 104.600 | ... | ... | -0.053401 |
| -0.000928 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 104.600 | -2 | 106.600 | ... | ... | -0.05383 |
| -0.000931 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 106.600 | -2 | 108.600 | ... | ... | -0.054256 |
| -0.000933 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 108.600 | -2 | 110.600 | ... | ... | -0.05468 |
| -0.000935 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 110.600 | -2 | 112.600 | ... | ... | -0.055101 |
| -0.000938 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 112.600 | -2 | 114.600 | ... | ... | -0.055519 |
| -0.00094 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 114.600 | -2 | 116.600 | ... | ... | -0.055935 |
| -0.000942 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 116.600 | -2 | 118.600 | ... | ... | -0.056348 |
| -0.000945 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 118.600 | 0 | 118.600 | ... | ... | -0.05676 |
| -0.000947 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 120.600 | 0 | 120.600 | ... | ... | -0.057169 |
| 0 | ... | ... | ... | ... | ... | 368000 | ... | ... | ... | ... | ... | 0 |
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.