Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035832 | ... | ... | 140.550 | -1.350 | 139.200 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.035355 | ... | ... | 138.550 | -1.350 | 137.200 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| -0.034875 | ... | ... | 136.550 | -1.350 | 135.200 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003237 |
| -0.034393 | ... | ... | 134.550 | -1.350 | 133.200 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| -0.033908 | ... | ... | 132.550 | -1.350 | 131.200 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
| -0.033421 | ... | ... | 130.550 | -1.350 | 129.200 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| -0.032931 | ... | ... | 128.550 | -1.350 | 127.200 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| -0.03244 | ... | ... | 126.550 | -1.350 | 125.200 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.031946 | ... | ... | 124.550 | -1.350 | 123.200 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
| -0.031451 | ... | ... | 122.550 | -1.350 | 121.200 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.030954 | ... | ... | 120.550 | -1.350 | 119.200 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| -0.030455 | ... | ... | 118.550 | -1.350 | 117.200 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| -0.029954 | ... | ... | 116.550 | -1.350 | 115.200 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.029453 | ... | ... | 114.550 | -1.350 | 113.200 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.02895 | ... | ... | 112.550 | -1.350 | 111.200 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| -0.028445 | ... | ... | 110.550 | -1.350 | 109.200 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003155 |
| -0.02794 | ... | ... | 108.550 | -1.350 | 107.200 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003148 |
| -0.027433 | ... | ... | 106.550 | -1.350 | 105.200 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| -0.026925 | ... | ... | 104.550 | -1.350 | 103.200 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| -0.026416 | ... | ... | 102.550 | -1.350 | 101.200 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.025905 | ... | ... | 100.550 | -1.350 | 99.200 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.025394 | ... | ... | 98.550 | -1.350 | 97.200 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003108 |
| -0.024882 | ... | ... | 96.550 | -1.350 | 95.200 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.024369 | ... | ... | 94.550 | -1.350 | 93.200 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003091 |
| -0.023855 | ... | ... | 92.550 | -1.350 | 91.200 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
| -0.02334 | ... | ... | 90.550 | -1.350 | 89.200 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003073 |
| -0.022825 | ... | ... | 88.550 | -1.350 | 87.200 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003064 |
| -0.022309 | ... | ... | 86.550 | -1.350 | 85.200 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.021792 | ... | ... | 84.550 | -1.350 | 83.200 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003044 |
| -0.021275 | ... | ... | 82.550 | -1.350 | 81.200 | 146000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003034 |
| -0.020757 | ... | ... | 80.550 | -1.350 | 79.200 | 148000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003024 |
| -0.020239 | ... | ... | 78.550 | -1.350 | 77.200 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003013 |
| -0.01972 | ... | ... | 76.550 | -1.350 | 75.200 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003002 |
| -0.019201 | ... | ... | 74.550 | -1.350 | 73.200 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.005219 |
| -0.018681 | ... | ... | 72.550 | -1.350 | 71.200 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.005197 |
| -0.01816 | ... | ... | 70.550 | -1.350 | 69.200 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.005174 |
| -0.017639 | ... | ... | 68.550 | -1.350 | 67.200 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.005151 |
| -0.017118 | ... | ... | 66.550 | -1.350 | 65.200 | 162000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005127 |
| -0.016857 | ... | ... | 65.550 | -1.350 | 64.200 | 163000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005115 |
| -0.016596 | ... | ... | 64.550 | -1.350 | 63.200 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005103 |
| -0.016335 | ... | ... | 63.550 | -1.350 | 62.200 | 165000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005091 |
| -0.016074 | ... | ... | 62.550 | -1.350 | 61.200 | 166000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005078 |
| -0.015812 | ... | ... | 61.550 | -1.350 | 60.200 | 167000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005065 |
| -0.015551 | ... | ... | 60.550 | -1.350 | 59.200 | 168000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.005052 |
| -0.01529 | ... | ... | 59.550 | -1.350 | 58.200 | 169000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005038 |
| -0.015028 | ... | ... | 58.550 | -1.350 | 57.200 | 170000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005024 |
| -0.014767 | ... | ... | 57.550 | -1.350 | 56.200 | 171000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00501 |
| -0.014505 | ... | ... | 56.550 | -1.350 | 55.200 | 172000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004996 |
| -0.014243 | ... | ... | 55.550 | -1.350 | 54.200 | 173000 | 0.050 | 0 | 0.050 | ... | ... | -0.008874 |
| -0.013982 | ... | ... | 54.550 | -1.350 | 53.200 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.008846 |
| -0.01372 | ... | ... | 53.550 | -1.350 | 52.200 | 175000 | 0.050 | 0 | 0.050 | ... | ... | -0.008817 |
| -0.013458 | ... | ... | 52.550 | -1.350 | 51.200 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008787 |
| -0.013196 | ... | ... | 51.575 | -1.375 | 50.200 | 177000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008757 |
| -0.015826 | ... | ... | 50.575 | -1.350 | 49.225 | 178000 | 0.075 | 0 | 0.075 | ... | ... | -0.012161 |
| -0.015563 | ... | ... | 49.575 | -1.350 | 48.225 | 179000 | 0.075 | 0 | 0.075 | ... | ... | -0.012115 |
| -0.015299 | ... | ... | 48.575 | -1.350 | 47.225 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012069 |
| -0.015036 | ... | ... | 47.575 | -1.350 | 46.225 | 181000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.012021 |
| -0.014773 | ... | ... | 46.600 | -1.375 | 45.225 | 182000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | -0.011972 |
| -0.017268 | ... | ... | 45.600 | -1.350 | 44.250 | 183000 | 0.100 | 0 | 0.100 | ... | ... | -0.015039 |
| -0.017001 | ... | ... | 44.600 | -1.350 | 43.250 | 184000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.014972 |
| -0.016733 | ... | ... | 43.600 | -1.350 | 42.250 | 185000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014903 |
| -0.016465 | ... | ... | 42.625 | -1.375 | 41.250 | 186000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014833 |
| -0.018828 | ... | ... | 41.625 | -1.350 | 40.275 | 187000 | 0.125 | 0 | 0.125 | ... | ... | -0.017639 |
| -0.018553 | ... | ... | 40.650 | -1.375 | 39.275 | 188000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.150 | -0.017548 |
| -0.018277 | ... | ... | 39.650 | -1.375 | 38.275 | 189000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.017456 |
| -0.020515 | ... | ... | 38.675 | -1.375 | 37.300 | 190000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.150 | -0.020051 |
| -0.020229 | ... | ... | 37.675 | -1.375 | 36.300 | 191000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.200 | -0.019936 |
| -0.019943 | ... | ... | 36.700 | -1.400 | 35.300 | 192000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.019817 |
| -0.022056 | ... | ... | 35.700 | -1.375 | 34.325 | 193000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.022221 |
| -0.021757 | ... | ... | 34.725 | -1.400 | 33.325 | 194000 | 0.175 | -0.050 | 0.225 | 0.250 | 0.250 | -0.022077 |
| -0.023757 | ... | ... | 33.725 | -1.375 | 32.350 | 195000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.024324 |
| -0.023442 | ... | ... | 32.750 | -1.400 | 31.350 | 196000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.024152 |
| -0.025332 | ... | ... | 31.775 | -1.400 | 30.375 | 197000 | 0.225 | -0.050 | 0.275 | 0.250 | 0.250 | -0.026251 |
| -0.02713 | ... | ... | 30.800 | -1.400 | 29.400 | 198000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | -0.028235 |
| -0.02884 | ... | ... | 29.825 | -1.400 | 28.425 | 199000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.03011 |
| -0.030462 | ... | ... | 28.850 | -1.400 | 27.450 | 200000 | 0.300 | -0.075 | 0.375 | 0.375 | 0.350 | -0.031881 |
| -0.032 | ... | ... | 27.900 | -1.425 | 26.475 | 201000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.033551 |
| -0.033453 | 25.475 | 25.475 | 26.950 | -1.450 | 25.500 | 202000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.035123 |
| -0.036604 | ... | ... | 26 | -1.450 | 24.550 | 203000 | 0.375 | -0.125 | 0.500 | 0.500 | 0.500 | -0.036597 |
| -0.037836 | 23.525 | 23.525 | 25.050 | -1.475 | 23.575 | 204000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.039713 |
| -0.040632 | ... | ... | 24.100 | -1.475 | 22.625 | 205000 | 0.450 | -0.150 | 0.600 | 0.650 | 0.550 | -0.040939 |
| -0.043222 | ... | ... | 23.175 | -1.500 | 21.675 | 206000 | 0.500 | -0.150 | 0.650 | 0.600 | 0.575 | -0.043673 |
| -0.045611 | ... | ... | 22.225 | -1.500 | 20.725 | 207000 | 0.575 | -0.150 | 0.725 | 0.650 | 0.650 | -0.04769 |
| -0.047803 | ... | ... | 21.300 | -1.525 | 19.775 | 208000 | 0.625 | -0.175 | 0.800 | 0.850 | 0.575 | -0.049921 |
| -0.051163 | ... | ... | 20.400 | -1.550 | 18.850 | 209000 | 0.700 | -0.175 | 0.875 | 0.950 | 0.700 | -0.053305 |
| -0.055481 | 18.100 | 18.100 | 19.475 | -1.525 | 17.950 | 210000 | 0.775 | -0.200 | 0.975 | 1.025 | 0.700 | -0.056354 |
| -0.058142 | ... | ... | 18.575 | -1.550 | 17.025 | 211000 | 0.850 | -0.225 | 1.075 | 1.150 | 0.850 | -0.059077 |
| -0.061644 | 17.325 | 16.075 | 17.700 | -1.575 | 16.125 | 212000 | 0.950 | -0.225 | 1.175 | 1.275 | 0.900 | -0.062632 |
| -0.065794 | ... | ... | 16.825 | -1.575 | 15.250 | 213000 | 1.075 | -0.225 | 1.300 | 1.425 | 0.950 | -0.066822 |
| -0.069403 | 15.500 | 15.350 | 15.950 | -1.575 | 14.375 | 214000 | 1.200 | -0.250 | 1.450 | 1.575 | 1.175 | -0.070454 |
| -0.072488 | ... | ... | 15.100 | -1.600 | 13.500 | 215000 | 1.325 | -0.275 | 1.600 | 1.750 | 1.175 | -0.073548 |
| -0.07683 | 14.875 | 13.800 | 14.275 | -1.600 | 12.675 | 216000 | 1.500 | -0.250 | 1.750 | 1.925 | 1.450 | -0.077887 |
| -0.080438 | 13.575 | 13.475 | 13.475 | -1.625 | 11.850 | 217000 | 1.675 | -0.275 | 1.950 | 2.025 | 1.525 | -0.081481 |
| -0.084107 | 12.200 | 12.200 | 12.675 | -1.625 | 11.050 | 218000 | 1.850 | -0.300 | 2.150 | 2.275 | 1.900 | -0.084349 |
| -0.086972 | ... | ... | 11.900 | -1.650 | 10.250 | 219000 | 2.075 | -0.300 | 2.375 | 2.025 | 1.850 | -0.087954 |
| -0.090403 | 11.250 | 9.825 | 11.150 | -1.650 | 9.500 | 220000 | 2.300 | -0.325 | 2.625 | 2.850 | 2.050 | -0.090659 |
| -0.092871 | 9.550 | 9.550 | 10.400 | -1.650 | 8.750 | 221000 | 2.575 | -0.300 | 2.875 | 2.775 | 2.275 | -0.093758 |
| -0.095593 | 9.700 | 8.050 | 9.675 | -1.625 | 8.050 | 222000 | 2.875 | -0.275 | 3.150 | 3.100 | 2.625 | -0.096423 |
| -0.097797 | 8 | 7.300 | 8.975 | -1.600 | 7.375 | 223000 | 3.200 | -0.250 | 3.450 | 3.725 | 3.125 | -0.098566 |
| -0.099404 | 8.750 | 6.850 | 8.300 | -1.575 | 6.725 | 224000 | 3.550 | -0.200 | 3.750 | 3.825 | 3.050 | -0.100111 |
| -0.100876 | 7.225 | 7.025 | 7.650 | -1.525 | 6.125 | 225000 | 3.925 | -0.175 | 4.100 | 4.750 | 3.450 | -0.100987 |
| -0.101594 | 7 | 5.400 | 7 | -1.450 | 5.550 | 226000 | 4.375 | -0.100 | 4.475 | 5.025 | 3.800 | -0.102178 |
| -0.102037 | 6.450 | 5.850 | 6.425 | -1.400 | 5.025 | 227000 | 4.825 | -0.050 | 4.875 | 5.525 | 4.325 | -0.102048 |
| -0.101141 | 6 | 4.475 | 5.850 | -1.350 | 4.500 | 228000 | 5.300 | 0 | 5.300 | 5.675 | 4.700 | -0.1011 |
| -0.100459 | 5.100 | 4.075 | 5.325 | -1.275 | 4.050 | 229000 | 5.850 | 0.075 | 5.775 | 6.150 | 6.150 | -0.100368 |
| -0.098433 | 5 | 3.775 | 4.825 | -1.225 | 3.600 | 230000 | 6.400 | 0.125 | 6.275 | 6.600 | 5.600 | -0.098295 |
| -0.096155 | 4.225 | 3.600 | 4.375 | -1.175 | 3.200 | 231000 | 7 | 0.200 | 6.800 | 6.175 | 6.175 | -0.095977 |
| -0.093131 | 3.850 | 2.725 | 3.925 | -1.100 | 2.825 | 232000 | 7.625 | 0.250 | 7.375 | 7.450 | 7.425 | -0.092921 |
| -0.089403 | ... | ... | 3.525 | -1.050 | 2.475 | 233000 | 8.275 | 0.300 | 7.975 | 8.500 | 7.400 | -0.089171 |
| -0.085702 | 3.500 | 2.300 | 3.150 | -0.975 | 2.175 | 234000 | 8.975 | 0.400 | 8.575 | 9.050 | 8.075 | -0.08546 |
| -0.081514 | 3 | 1.900 | 2.800 | -0.900 | 1.900 | 235000 | 9.700 | 0.475 | 9.225 | 8.875 | 8.575 | -0.081276 |
| -0.076935 | 2.400 | 1.725 | 2.475 | -0.825 | 1.650 | 236000 | 10.450 | 0.550 | 9.900 | 10.675 | 9.150 | -0.076718 |
| -0.072935 | 2.325 | 1.600 | 2.175 | -0.725 | 1.450 | 237000 | 11.225 | 0.625 | 10.600 | 10.350 | 10.350 | -0.0719 |
| -0.068003 | 1.900 | 1.225 | 1.925 | -0.675 | 1.250 | 238000 | 12.025 | 0.675 | 11.350 | 11.550 | 11.550 | -0.066954 |
| -0.063079 | 1.750 | 1.350 | 1.700 | -0.625 | 1.075 | 239000 | 12.850 | 0.725 | 12.125 | 13.050 | 11.650 | -0.062032 |
| -0.058335 | 1.725 | 0.900 | 1.500 | -0.575 | 0.925 | 240000 | 13.700 | 0.775 | 12.925 | 13.875 | 12.250 | -0.057308 |
| -0.053965 | 1.325 | 1.025 | 1.350 | -0.550 | 0.800 | 241000 | 14.575 | 0.800 | 13.775 | 13.400 | 13.400 | -0.052974 |
| -0.050183 | 1.025 | 0.875 | 1.200 | -0.500 | 0.700 | 242000 | 15.475 | 0.850 | 14.625 | ... | ... | -0.049245 |
| -0.045865 | 1.100 | 0.725 | 1.075 | -0.475 | 0.600 | 243000 | 16.375 | 0.900 | 15.475 | ... | ... | -0.045002 |
| -0.042426 | 0.775 | 0.575 | 0.950 | -0.425 | 0.525 | 244000 | 17.300 | 0.950 | 16.350 | ... | ... | -0.041654 |
| -0.038573 | 0.725 | 0.500 | 0.825 | -0.375 | 0.450 | 245000 | 18.225 | 1 | 17.225 | 18.500 | 18.150 | -0.037918 |
| -0.035928 | 0.525 | 0.500 | 0.725 | -0.325 | 0.400 | 246000 | 19.175 | 1.050 | 18.125 | ... | ... | -0.035397 |
| -0.033018 | ... | ... | 0.625 | -0.275 | 0.350 | 247000 | 20.125 | 1.075 | 19.050 | 19.625 | 19.625 | -0.032636 |
| -0.029824 | ... | ... | 0.550 | -0.250 | 0.300 | 248000 | 21.075 | 1.125 | 19.950 | ... | ... | -0.029623 |
| -0.028277 | ... | ... | 0.475 | -0.200 | 0.275 | 249000 | 22.025 | 1.125 | 20.900 | ... | ... | -0.026339 |
| -0.026611 | ... | ... | 0.425 | -0.175 | 0.250 | 250000 | 23 | 1.150 | 21.850 | ... | ... | -0.024782 |
| -0.024825 | ... | ... | 0.400 | -0.175 | 0.225 | 251000 | 23.975 | 1.175 | 22.800 | ... | ... | -0.023121 |
| -0.022913 | ... | ... | 0.350 | -0.150 | 0.200 | 252000 | 24.950 | 1.200 | 23.750 | ... | ... | -0.021354 |
| -0.020868 | 0.225 | 0.200 | 0.325 | -0.150 | 0.175 | 253000 | 25.950 | 1.225 | 24.725 | ... | ... | -0.02169 |
| -0.021049 | ... | ... | 0.300 | -0.125 | 0.175 | 254000 | 26.925 | 1.225 | 25.700 | ... | ... | -0.019793 |
| -0.018831 | ... | ... | 0.275 | -0.125 | 0.150 | 255000 | 27.925 | 1.250 | 26.675 | ... | ... | -0.020107 |
| -0.018978 | ... | ... | 0.250 | -0.100 | 0.150 | 256000 | 28.900 | 1.250 | 27.650 | ... | ... | -0.01808 |
| -0.016575 | ... | ... | 0.225 | -0.100 | 0.125 | 257000 | 29.900 | 1.275 | 28.625 | ... | ... | -0.018376 |
| -0.016692 | ... | ... | 0.225 | -0.100 | 0.125 | 258000 | 30.875 | 1.250 | 29.625 | ... | ... | -0.016217 |
| -0.016805 | ... | ... | 0.200 | -0.075 | 0.125 | 259000 | 31.875 | 1.275 | 30.600 | ... | ... | -0.016499 |
| -0.014174 | ... | ... | 0.200 | -0.100 | 0.100 | 260000 | 32.850 | 1.250 | 31.600 | ... | ... | -0.014202 |
| -0.014261 | 0.100 | 0.100 | 0.175 | -0.075 | 0.100 | 261000 | 33.850 | 1.275 | 32.575 | ... | ... | -0.014473 |
| -0.014345 | ... | ... | 0.175 | -0.075 | 0.100 | 262000 | 34.850 | 1.275 | 33.575 | ... | ... | -0.014744 |
| -0.011455 | ... | ... | 0.150 | -0.075 | 0.075 | 263000 | 35.825 | 1.275 | 34.550 | ... | ... | -0.012292 |
| -0.011516 | ... | ... | 0.150 | -0.075 | 0.075 | 264000 | 36.825 | 1.275 | 35.550 | ... | ... | -0.012557 |
| -0.011575 | 0.100 | 0.100 | 0.150 | -0.075 | 0.075 | 265000 | 37.825 | 1.275 | 36.550 | ... | ... | -0.012822 |
| -0.008367 | ... | ... | 0.150 | -0.100 | 0.050 | 266000 | 38.825 | 1.300 | 37.525 | ... | ... | -0.013087 |
| -0.008406 | ... | ... | 0.125 | -0.075 | 0.050 | 267000 | 39.825 | 1.300 | 38.525 | ... | ... | -0.013351 |
| -0.008443 | ... | ... | 0.125 | -0.075 | 0.050 | 268000 | 40.800 | 1.275 | 39.525 | ... | ... | -0.010735 |
| -0.008479 | 0.050 | 0.050 | 0.125 | -0.075 | 0.050 | 269000 | 41.800 | 1.275 | 40.525 | ... | ... | -0.010998 |
| -0.008515 | ... | ... | 0.125 | -0.075 | 0.050 | 270000 | 42.800 | 1.300 | 41.500 | ... | ... | -0.011261 |
| -0.008551 | ... | ... | 0.100 | -0.050 | 0.050 | 271000 | 43.800 | 1.300 | 42.500 | ... | ... | -0.011523 |
| -0.008586 | ... | ... | 0.100 | -0.050 | 0.050 | 272000 | 44.800 | 1.300 | 43.500 | ... | ... | -0.011786 |
| -0.00862 | ... | ... | 0.100 | -0.050 | 0.050 | 273000 | 45.800 | 1.300 | 44.500 | ... | ... | -0.012049 |
| -0.008653 | ... | ... | 0.100 | -0.050 | 0.050 | 274000 | 46.800 | 1.300 | 45.500 | ... | ... | -0.012311 |
| -0.004885 | ... | ... | 0.100 | -0.075 | 0.025 | 275000 | 47.800 | 1.325 | 46.475 | ... | ... | -0.012574 |
| -0.004901 | ... | ... | 0.075 | -0.050 | 0.025 | 276000 | 48.800 | 1.325 | 47.475 | ... | ... | -0.012837 |
| -0.004916 | ... | ... | 0.075 | -0.050 | 0.025 | 277000 | 49.800 | 1.325 | 48.475 | ... | ... | -0.013099 |
| -0.004932 | ... | ... | 0.075 | -0.050 | 0.025 | 278000 | 50.800 | 1.325 | 49.475 | ... | ... | -0.013362 |
| -0.004947 | ... | ... | 0.050 | -0.025 | 0.025 | 279000 | 51.800 | 1.350 | 50.450 | ... | ... | -0.013624 |
| -0.004963 | ... | ... | 0.050 | -0.025 | 0.025 | 280000 | 52.800 | 1.350 | 51.450 | ... | ... | -0.013887 |
| -0.004978 | ... | ... | 0.050 | -0.025 | 0.025 | 281000 | 53.800 | 1.350 | 52.450 | ... | ... | -0.014149 |
| -0.004993 | ... | ... | 0.050 | -0.025 | 0.025 | 282000 | 54.800 | 1.350 | 53.450 | ... | ... | -0.014411 |
| -0.005007 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 55.800 | 1.350 | 54.450 | ... | ... | -0.014674 |
| -0.002885 | ... | ... | 0.025 | -0.012 | 0.013 | 284000 | 56.800 | 1.350 | 55.450 | ... | ... | -0.014936 |
| -0.002893 | ... | ... | 0.025 | -0.012 | 0.013 | 285000 | 57.800 | 1.350 | 56.450 | ... | ... | -0.015198 |
| -0.002901 | ... | ... | 0.025 | -0.012 | 0.013 | 286000 | 58.800 | 1.350 | 57.450 | ... | ... | -0.015461 |
| -0.002908 | ... | ... | 0.025 | -0.012 | 0.013 | 287000 | 59.800 | 1.350 | 58.450 | ... | ... | -0.015723 |
| -0.002915 | ... | ... | 0.025 | -0.012 | 0.013 | 288000 | 60.800 | 1.350 | 59.450 | ... | ... | -0.015985 |
| -0.002922 | ... | ... | 0.025 | -0.012 | 0.013 | 289000 | 61.800 | 1.350 | 60.450 | ... | ... | -0.016248 |
| -0.002928 | ... | ... | 0.025 | -0.012 | 0.013 | 290000 | 62.800 | 1.350 | 61.450 | ... | ... | -0.01651 |
| -0.002935 | ... | ... | 0.025 | -0.012 | 0.013 | 291000 | 63.800 | 1.350 | 62.450 | ... | ... | -0.016772 |
| -0.002941 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 64.800 | 1.350 | 63.450 | ... | ... | -0.017034 |
| -0.002948 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 65.800 | 1.350 | 64.450 | ... | ... | -0.017296 |
| -0.002954 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 66.800 | 1.350 | 65.450 | ... | ... | -0.017558 |
| -0.00296 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 67.800 | 1.350 | 66.450 | ... | ... | -0.01782 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 68.800 | 1.350 | 67.450 | ... | ... | -0.018082 |
| -0.002973 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 69.800 | 1.350 | 68.450 | ... | ... | -0.018344 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 70.800 | 1.350 | 69.450 | ... | ... | -0.018606 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 71.800 | 1.350 | 70.450 | ... | ... | -0.018868 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 72.800 | 1.350 | 71.450 | ... | ... | -0.01913 |
| -0.002997 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 73.800 | 1.350 | 72.450 | ... | ... | -0.019392 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 74.800 | 1.350 | 73.450 | ... | ... | -0.019654 |
| -0.003008 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 75.800 | 1.350 | 74.450 | ... | ... | -0.019916 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 76.800 | 1.350 | 75.450 | ... | ... | -0.020178 |
| -0.003019 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 77.800 | 1.350 | 76.450 | ... | ... | -0.020439 |
| -0.003024 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 78.800 | 1.350 | 77.450 | ... | ... | -0.020701 |
| -0.00303 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 79.800 | 1.350 | 78.450 | ... | ... | -0.020963 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 80.800 | 1.350 | 79.450 | ... | ... | -0.021225 |
| -0.00304 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 81.800 | 1.350 | 80.450 | ... | ... | -0.021486 |
| -0.003046 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 82.800 | 1.350 | 81.450 | ... | ... | -0.021748 |
| -0.003056 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 84.800 | 1.350 | 83.450 | ... | ... | -0.022271 |
| -0.003065 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 86.800 | 1.350 | 85.450 | ... | ... | -0.022794 |
| -0.003075 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 88.800 | 1.350 | 87.450 | ... | ... | -0.023317 |
| -0.003084 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 90.800 | 1.350 | 89.450 | ... | ... | -0.02384 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 92.800 | 1.350 | 91.450 | ... | ... | -0.024362 |
| -0.003103 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 94.800 | 1.350 | 93.450 | ... | ... | -0.024885 |
| -0.003112 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 96.800 | 1.350 | 95.450 | ... | ... | -0.025407 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 98.800 | 1.350 | 97.450 | ... | ... | -0.025929 |
| -0.003129 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 100.800 | 1.350 | 99.450 | ... | ... | -0.026451 |
| -0.003138 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 102.800 | 1.350 | 101.450 | ... | ... | -0.026973 |
| -0.003145 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 104.800 | 1.350 | 103.450 | ... | ... | -0.027495 |
| -0.003153 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 106.800 | 1.350 | 105.450 | ... | ... | -0.028016 |
| -0.003161 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 108.800 | 1.350 | 107.450 | ... | ... | -0.028538 |
| -0.003169 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 110.800 | 1.350 | 109.450 | ... | ... | -0.029059 |
| -0.003177 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 112.800 | 1.350 | 111.450 | ... | ... | -0.02958 |
| -0.003185 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 114.800 | 1.350 | 113.450 | ... | ... | -0.0301 |
| -0.003192 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 116.800 | 1.350 | 115.450 | ... | ... | -0.030621 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 118.800 | 1.350 | 117.450 | ... | ... | -0.031142 |
| -0.003206 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 120.800 | 1.350 | 119.450 | ... | ... | -0.031662 |
| -0.003213 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 122.800 | 1.350 | 121.450 | ... | ... | -0.032182 |
| -0.00322 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 124.800 | 1.350 | 123.450 | ... | ... | -0.032702 |
| -0.003227 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 126.800 | 1.350 | 125.450 | ... | ... | -0.033222 |
| -0.003233 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 128.800 | 1.350 | 127.450 | ... | ... | -0.033742 |
| -0.00324 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 130.800 | 1.350 | 129.450 | ... | ... | -0.034261 |
| -0.003247 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 132.800 | 1.350 | 131.450 | ... | ... | -0.034781 |
| -0.003253 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 134.800 | 1.350 | 133.450 | ... | ... | -0.0353 |
| -0.003259 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 136.800 | 1.350 | 135.450 | ... | ... | -0.035819 |
| -0.003265 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 138.800 | 1.350 | 137.450 | ... | ... | -0.036338 |
| -0.003271 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 140.800 | 1.350 | 139.450 | ... | ... | -0.036857 |
| -0.003277 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 142.800 | 1.350 | 141.450 | ... | ... | -0.037375 |
| -0.003283 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 144.800 | 1.350 | 143.450 | ... | ... | -0.037894 |
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.