Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.1982 | ... | ... | 143.975 | 4.625 | 148.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004617 |
| -0.197553 | ... | ... | 141.975 | 4.625 | 146.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| -0.196886 | ... | ... | 139.975 | 4.625 | 144.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| -0.1962 | ... | ... | 137.975 | 4.625 | 142.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004597 |
| -0.195497 | ... | ... | 135.975 | 4.625 | 140.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.194775 | ... | ... | 133.975 | 4.625 | 138.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| -0.194036 | ... | ... | 131.975 | 4.625 | 136.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| -0.19328 | ... | ... | 129.975 | 4.625 | 134.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| -0.192507 | ... | ... | 127.975 | 4.625 | 132.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| -0.191718 | ... | ... | 125.975 | 4.625 | 130.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004551 |
| -0.190913 | ... | ... | 123.975 | 4.625 | 128.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.190091 | ... | ... | 121.975 | 4.625 | 126.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004534 |
| -0.189254 | ... | ... | 119.975 | 4.625 | 124.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| -0.188401 | ... | ... | 117.975 | 4.625 | 122.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004516 |
| -0.187532 | ... | ... | 115.975 | 4.625 | 120.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004507 |
| -0.186647 | ... | ... | 113.975 | 4.625 | 118.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| -0.185747 | ... | ... | 111.975 | 4.625 | 116.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
| -0.184831 | ... | ... | 109.975 | 4.625 | 114.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
| -0.1839 | ... | ... | 107.975 | 4.625 | 112.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| -0.182952 | ... | ... | 105.975 | 4.625 | 110.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.181989 | ... | ... | 103.975 | 4.625 | 108.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| -0.181009 | ... | ... | 101.975 | 4.625 | 106.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
| -0.180013 | ... | ... | 99.975 | 4.625 | 104.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
| -0.179 | ... | ... | 97.975 | 4.625 | 102.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.177971 | ... | ... | 95.975 | 4.625 | 100.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| -0.176924 | ... | ... | 93.975 | 4.625 | 98.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.17586 | ... | ... | 91.975 | 4.625 | 96.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| -0.174777 | ... | ... | 89.975 | 4.625 | 94.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| -0.173677 | ... | ... | 87.975 | 4.625 | 92.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
| -0.173119 | ... | ... | 86.975 | 4.625 | 91.600 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| -0.172557 | ... | ... | 85.975 | 4.625 | 90.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.17199 | ... | ... | 84.975 | 4.625 | 89.600 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| -0.171418 | ... | ... | 83.975 | 4.625 | 88.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
| -0.170841 | ... | ... | 82.975 | 4.625 | 87.600 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004322 |
| -0.170259 | ... | ... | 81.975 | 4.625 | 86.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
| -0.169672 | ... | ... | 80.975 | 4.625 | 85.600 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.16908 | ... | ... | 79.975 | 4.625 | 84.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| -0.168482 | ... | ... | 78.975 | 4.625 | 83.600 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
| -0.167879 | ... | ... | 77.975 | 4.625 | 82.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.16727 | ... | ... | 76.975 | 4.625 | 81.600 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| -0.166656 | ... | ... | 75.975 | 4.625 | 80.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| -0.166036 | ... | ... | 74.975 | 4.625 | 79.600 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| -0.16541 | ... | ... | 73.975 | 4.625 | 78.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| -0.164778 | ... | ... | 72.975 | 4.625 | 77.600 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.16414 | ... | ... | 71.975 | 4.625 | 76.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004241 |
| -0.163496 | ... | ... | 70.975 | 4.625 | 75.600 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| -0.162845 | ... | ... | 69.975 | 4.625 | 74.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.162188 | ... | ... | 68.975 | 4.625 | 73.600 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.161525 | ... | ... | 67.975 | 4.625 | 72.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| -0.160855 | ... | ... | 66.975 | 4.625 | 71.600 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| -0.160177 | ... | ... | 65.975 | 4.625 | 70.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
| -0.159493 | ... | ... | 64.975 | 4.625 | 69.600 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.158801 | ... | ... | 63.975 | 4.625 | 68.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004176 |
| -0.158102 | ... | ... | 62.975 | 4.625 | 67.600 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.157395 | ... | ... | 61.975 | 4.625 | 66.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| -0.15668 | ... | ... | 60.975 | 4.625 | 65.600 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.155957 | ... | ... | 59.975 | 4.625 | 64.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| -0.155226 | ... | ... | 58.975 | 4.625 | 63.600 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
| -0.154486 | ... | ... | 57.975 | 4.625 | 62.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.153738 | ... | ... | 56.975 | 4.625 | 61.600 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.15298 | ... | ... | 55.975 | 4.625 | 60.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| -0.152214 | ... | ... | 54.975 | 4.625 | 59.600 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004091 |
| -0.151437 | ... | ... | 53.975 | 4.625 | 58.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| -0.150651 | ... | ... | 52.975 | 4.625 | 57.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.149855 | ... | ... | 51.975 | 4.625 | 56.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.149049 | ... | ... | 50.975 | 4.625 | 55.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| -0.148231 | ... | ... | 49.975 | 4.625 | 54.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| -0.147403 | ... | ... | 48.975 | 4.625 | 53.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
| -0.146562 | ... | ... | 47.975 | 4.625 | 52.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.145709 | ... | ... | 46.975 | 4.625 | 51.600 | 183000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004004 |
| -0.144845 | ... | ... | 45.975 | 4.625 | 50.600 | 184000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003992 |
| -0.143967 | ... | ... | 44.975 | 4.625 | 49.600 | 185000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00398 |
| -0.143077 | ... | ... | 43.975 | 4.625 | 48.600 | 186000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003967 |
| -0.142172 | ... | ... | 42.975 | 4.625 | 47.600 | 187000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003954 |
| -0.141253 | ... | ... | 41.975 | 4.625 | 46.600 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003941 |
| -0.140319 | ... | ... | 40.975 | 4.625 | 45.600 | 189000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003928 |
| -0.139369 | ... | ... | 39.975 | 4.625 | 44.600 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003915 |
| -0.138403 | ... | ... | 38.975 | 4.625 | 43.600 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003902 |
| -0.03881 | 41.625 | 41.625 | 42.600 | -0.975 | 41.625 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.006738 |
| -0.13642 | ... | ... | 36.975 | 4.625 | 41.600 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.006711 |
| -0.047656 | 39.700 | 39.700 | 40.600 | -0.900 | 39.700 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.006684 |
| -0.134363 | ... | ... | 34.975 | 4.625 | 39.600 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.006655 |
| -0.133305 | ... | ... | 33.975 | 4.625 | 38.600 | 196000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.011738 |
| -0.132226 | ... | ... | 32.975 | 4.625 | 37.600 | 197000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006596 |
| -0.062976 | 35.850 | 35.850 | 36.600 | -0.750 | 35.850 | 198000 | 0.013 | -0.012 | 0.025 | 0.013 | 0.013 | -0.003796 |
| -0.014486 | 34.475 | 34.475 | 35.600 | -1.125 | 34.475 | 199000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006534 |
| -0.009878 | 33.450 | 33.450 | 34.600 | -1.150 | 33.450 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006502 |
| -0.127674 | ... | ... | 29 | 4.600 | 33.600 | 201000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006468 |
| -0.126471 | 32.600 | 32.600 | 32.600 | 0 | 32.600 | 202000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006434 |
| -0.12524 | ... | ... | 27.025 | 4.575 | 31.600 | 203000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.006398 |
| -0.030966 | 29.600 | 28.800 | 30.625 | -1.025 | 29.600 | 204000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006362 |
| -0.06867 | 28.950 | 28.950 | 29.625 | -0.675 | 28.950 | 205000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.011155 |
| 0.002922 | 28.325 | 26.900 | 28.625 | -1.725 | 26.900 | 206000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006285 |
| -0.121787 | 27.750 | 27.275 | 23.050 | 4.575 | 27.625 | 207000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.011001 |
| -0.120359 | ... | ... | 22.075 | 4.550 | 26.625 | 208000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.01092 |
| 0.002603 | 24.175 | 24.175 | 25.650 | -1.475 | 24.175 | 209000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.014995 |
| -0.119091 | 24.625 | 24.500 | 20.125 | 4.525 | 24.650 | 210000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.075 | -0.014868 |
| -0.117502 | ... | ... | 19.150 | 4.500 | 23.650 | 211000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.014735 |
| -0.115857 | 20.025 | 20.025 | 18.175 | 4.475 | 22.650 | 212000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.014596 |
| -0.115785 | ... | ... | 17.225 | 4.450 | 21.675 | 213000 | 0.100 | -0.175 | 0.275 | 0.175 | 0.175 | -0.018119 |
| -0.113993 | 20.575 | 18.875 | 16.250 | 4.425 | 20.675 | 214000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.075 | -0.017922 |
| -0.016899 | 18.525 | 18.525 | 19.700 | -1.175 | 18.525 | 215000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.017715 |
| -0.113253 | 18.675 | 16.400 | 14.375 | 4.350 | 18.725 | 216000 | 0.150 | -0.275 | 0.425 | 0.175 | 0.175 | -0.023912 |
| -0.019361 | 16.550 | 16.375 | 17.750 | -1.200 | 16.550 | 217000 | 0.175 | -0.325 | 0.500 | 0.350 | 0.175 | -0.026507 |
| -0.055111 | 16.700 | 15.775 | 16.775 | -0.850 | 15.925 | 218000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.026104 |
| -0.112341 | 15.400 | 14.925 | 11.650 | 4.175 | 15.825 | 219000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | -0.033501 |
| -0.033773 | 13.700 | 13.400 | 14.875 | -1.175 | 13.700 | 220000 | 0.275 | 0 | 0.275 | 0.350 | 0.250 | -0.035265 |
| -0.043783 | 12.825 | 12.825 | 13.925 | -1.100 | 12.825 | 221000 | 0.350 | 0 | 0.350 | 0.375 | 0.325 | -0.041156 |
| -0.040683 | 11.800 | 11.800 | 12.975 | -1.175 | 11.800 | 222000 | 0.400 | -0.725 | 1.125 | 0.750 | 0.650 | -0.044243 |
| -0.060746 | 11.475 | 11.100 | 12.075 | -0.975 | 11.100 | 223000 | 0.475 | 0 | 0.475 | 0.550 | 0.475 | -0.048677 |
| -0.04569 | 11 | 9.900 | 11.150 | -1.250 | 9.900 | 224000 | 0.650 | 0.075 | 0.575 | 0.650 | 0.600 | -0.058802 |
| -0.012765 | 8.525 | 8.525 | 10.275 | -1.750 | 8.525 | 225000 | 0.700 | 0 | 0.700 | 0.800 | 0.700 | -0.059785 |
| -0.11633 | 9.325 | 9.325 | 6.025 | 3.400 | 9.425 | 226000 | 0.825 | 0 | 0.825 | 0.825 | 0.825 | -0.064312 |
| -0.080216 | 7.675 | 7.675 | 8.575 | -0.900 | 7.675 | 227000 | 1.100 | 0.100 | 1 | 1.100 | 1 | -0.074708 |
| -0.062797 | 6.375 | 6.375 | 7.775 | -1.400 | 6.375 | 228000 | 1.200 | 0.025 | 1.175 | 1.325 | 1.175 | -0.075119 |
| -0.068291 | 6.200 | 5.600 | 7 | -1.400 | 5.600 | 229000 | 1.650 | 0.250 | 1.400 | 1.650 | 1.350 | -0.087836 |
| -0.083095 | 5.150 | 4.825 | 6.250 | -1.100 | 5.150 | 230000 | 2 | 0.350 | 1.650 | 2 | 1.550 | -0.093576 |
| -0.088694 | 5.025 | 4.550 | 5.550 | -1 | 4.550 | 231000 | 2.050 | 0.100 | 1.950 | 2.250 | 2.050 | -0.087207 |
| -0.090632 | 4.350 | 3.925 | 4.900 | -0.975 | 3.925 | 232000 | 2.725 | 0.425 | 2.300 | 2.725 | 2.500 | -0.09826 |
| -0.092725 | 3.750 | 2.950 | 4.275 | -0.875 | 3.400 | 233000 | 2.850 | 0.175 | 2.675 | 3.175 | 2.850 | -0.08981 |
| -0.091132 | 3.125 | 2.525 | 3.725 | -0.875 | 2.850 | 234000 | 3.550 | 0.425 | 3.125 | 3.650 | 3.225 | -0.095518 |
| -0.090261 | 2.800 | 2.150 | 3.225 | -0.800 | 2.425 | 235000 | 4.225 | 0.625 | 3.600 | 4.225 | 4.050 | -0.097768 |
| -0.081557 | 2.100 | 1.850 | 2.750 | -0.900 | 1.850 | 236000 | 4.900 | 0.750 | 4.150 | 4.900 | 4.300 | -0.097559 |
| -0.084806 | 2.275 | 1.400 | 2.350 | -0.625 | 1.725 | 237000 | 5.100 | 0.350 | 4.750 | 5.575 | 5.100 | -0.078454 |
| -0.076943 | 1.825 | 1.175 | 2 | -0.650 | 1.350 | 238000 | 6.400 | 1 | 5.400 | 6.400 | 5.900 | -0.095618 |
| -0.09002 | 1.550 | 1.550 | 1.700 | -0.150 | 1.550 | 239000 | 7.400 | 1.325 | 6.075 | 7.400 | 6.375 | -0.10151 |
| -0.067955 | 1.300 | 0.900 | 1.425 | -0.475 | 0.950 | 240000 | 6.825 | -3.950 | 10.775 | ... | ... | -0.029025 |
| -0.064585 | 1.025 | 0.825 | 1.200 | -0.375 | 0.825 | 241000 | 7.600 | -4.050 | 11.650 | 7.775 | 7.775 | -0.009394 |
| -0.058521 | 0.950 | 0.575 | 1.025 | -0.350 | 0.675 | 242000 | 8.400 | -4.150 | 12.550 | ... | ... | 0.00091 |
| -0.049134 | 0.600 | 0.500 | 0.850 | -0.350 | 0.500 | 243000 | 9.225 | -4.250 | 13.475 | ... | ... | 0.001017 |
| -0.052377 | 0.650 | 0.525 | 0.700 | -0.175 | 0.525 | 244000 | 10.100 | -4.300 | 14.400 | ... | ... | 0.001123 |
| -0.036058 | 0.425 | 0.300 | 0.600 | -0.300 | 0.300 | 245000 | 10.975 | -4.375 | 15.350 | ... | ... | 0.00123 |
| -0.036886 | 0.350 | 0.300 | 0.500 | -0.200 | 0.300 | 246000 | 11.875 | -4.425 | 16.300 | ... | ... | 0.001336 |
| -0.048466 | ... | ... | 0.250 | 0.175 | 0.425 | 247000 | 12.800 | -4.450 | 17.250 | ... | ... | 0.001442 |
| -0.028431 | 0.200 | 0.175 | 0.350 | -0.150 | 0.200 | 248000 | 13.725 | -4.500 | 18.225 | ... | ... | 0.001549 |
| -0.023266 | 0.150 | 0.150 | 0.300 | -0.150 | 0.150 | 249000 | 14.675 | -4.525 | 19.200 | ... | ... | 0.001655 |
| -0.023614 | 0.175 | 0.150 | 0.250 | -0.100 | 0.150 | 250000 | 15.625 | -4.550 | 20.175 | 15.775 | 15.750 | 0.001762 |
| -0.02082 | 0.150 | 0.125 | 0.225 | -0.100 | 0.125 | 251000 | 16.600 | -4.550 | 21.150 | ... | ... | 0.001868 |
| -0.021086 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 252000 | 17.550 | -4.575 | 22.125 | ... | ... | 0.001975 |
| -0.027631 | ... | ... | 0.125 | 0.050 | 0.175 | 253000 | 18.550 | -4.550 | 23.100 | ... | ... | 0.002081 |
| -0.024842 | ... | ... | 0.100 | 0.050 | 0.150 | 254000 | 19.525 | -4.575 | 24.100 | ... | ... | 0.002188 |
| -0.021811 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 255000 | 20.500 | -4.575 | 25.075 | ... | ... | 0.002294 |
| -0.022032 | ... | ... | 0.075 | 0.050 | 0.125 | 256000 | 21.475 | -4.600 | 26.075 | ... | ... | 0.0024 |
| -0.01868 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 257000 | 22.475 | -4.575 | 27.050 | ... | ... | 0.002507 |
| -0.018846 | ... | ... | 0.050 | 0.050 | 0.100 | 258000 | 23.450 | -4.600 | 28.050 | ... | ... | 0.002613 |
| -0.015131 | 0.100 | 0.100 | 0.050 | 0.025 | 0.075 | 259000 | 24.450 | -4.600 | 29.050 | ... | ... | 0.00272 |
| -0.015249 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 25.450 | -4.600 | 30.050 | ... | ... | 0.002826 |
| -0.011088 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 26.425 | -4.600 | 31.025 | ... | ... | 0.002933 |
| -0.011163 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 262000 | 27.425 | -4.600 | 32.025 | ... | ... | 0.003039 |
| -0.011236 | ... | ... | 0.025 | 0.025 | 0.050 | 263000 | 28.425 | -4.600 | 33.025 | ... | ... | 0.003146 |
| -0.011306 | ... | ... | 0.025 | 0.025 | 0.050 | 264000 | 29.400 | -4.625 | 34.025 | ... | ... | 0.003252 |
| -0.006438 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 265000 | 30.400 | -4.625 | 35.025 | ... | ... | 0.003359 |
| -0.006472 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 31.400 | -4.625 | 36.025 | ... | ... | 0.003465 |
| -0.006505 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 32.400 | -4.625 | 37.025 | ... | ... | 0.003571 |
| -0.006537 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 33.400 | -4.625 | 38.025 | ... | ... | 0.003678 |
| -0.006569 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 34.400 | -4.625 | 39.025 | ... | ... | 0.003784 |
| -0.006599 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 35.400 | -4.625 | 40.025 | ... | ... | 0.003891 |
| -0.006629 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 36.400 | -4.625 | 41.025 | ... | ... | 0.003997 |
| -0.006659 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 37.400 | -4.625 | 42.025 | ... | ... | 0.004104 |
| -0.006688 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 38.400 | -4.625 | 43.025 | ... | ... | 0.00421 |
| -0.006715 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 39.400 | -4.625 | 44.025 | ... | ... | 0.004317 |
| -0.006741 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 40.400 | -4.625 | 45.025 | ... | ... | 0.004423 |
| -0.003904 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 41.400 | -4.625 | 46.025 | ... | ... | 0.004529 |
| -0.003917 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 42.400 | -4.625 | 47.025 | ... | ... | 0.004636 |
| -0.00393 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 43.400 | -4.625 | 48.025 | ... | ... | 0.004742 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 44.400 | -4.625 | 49.025 | ... | ... | 0.004849 |
| -0.003956 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 45.400 | -4.625 | 50.025 | ... | ... | 0.004955 |
| -0.003969 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 46.400 | -4.625 | 51.025 | ... | ... | 0.005062 |
| -0.003982 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 47.400 | -4.625 | 52.025 | ... | ... | 0.005168 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 48.400 | -4.625 | 53.025 | ... | ... | 0.005275 |
| -0.004006 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 49.400 | -4.625 | 54.025 | ... | ... | 0.005381 |
| -0.004018 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 50.400 | -4.625 | 55.025 | ... | ... | 0.005488 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 51.400 | -4.625 | 56.025 | ... | ... | 0.005594 |
| -0.004039 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 52.400 | -4.625 | 57.025 | ... | ... | 0.0057 |
| -0.00405 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 53.400 | -4.625 | 58.025 | ... | ... | 0.005807 |
| -0.004061 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 54.400 | -4.625 | 59.025 | ... | ... | 0.005913 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 55.400 | -4.625 | 60.025 | ... | ... | 0.00602 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 56.400 | -4.625 | 61.025 | ... | ... | 0.006126 |
| -0.004093 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 57.400 | -4.625 | 62.025 | ... | ... | 0.006233 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 58.400 | -4.625 | 63.025 | ... | ... | 0.006339 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 59.400 | -4.625 | 64.025 | ... | ... | 0.006446 |
| -0.004123 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 60.400 | -4.625 | 65.025 | ... | ... | 0.006552 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 61.400 | -4.625 | 66.025 | ... | ... | 0.006658 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 62.400 | -4.625 | 67.025 | ... | ... | 0.006765 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 63.400 | -4.625 | 68.025 | ... | ... | 0.006871 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 64.400 | -4.625 | 69.025 | ... | ... | 0.006978 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 65.400 | -4.625 | 70.025 | ... | ... | 0.007084 |
| -0.004187 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 67.400 | -4.625 | 72.025 | ... | ... | 0.007297 |
| -0.004205 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 69.400 | -4.625 | 74.025 | ... | ... | 0.00751 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 71.400 | -4.625 | 76.025 | ... | ... | 0.007723 |
| -0.004238 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 73.400 | -4.625 | 78.025 | ... | ... | 0.007936 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 75.400 | -4.625 | 80.025 | ... | ... | 0.008149 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 77.400 | -4.625 | 82.025 | ... | ... | 0.008362 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 79.400 | -4.625 | 84.025 | ... | ... | 0.008575 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 81.400 | -4.625 | 86.025 | ... | ... | 0.008788 |
| -0.004313 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 83.400 | -4.625 | 88.025 | ... | ... | 0.009 |
| -0.004327 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 85.400 | -4.625 | 90.025 | ... | ... | 0.009213 |
| -0.00434 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 87.400 | -4.625 | 92.025 | ... | ... | 0.009426 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 89.400 | -4.625 | 94.025 | ... | ... | 0.009639 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 91.400 | -4.625 | 96.025 | ... | ... | 0.009852 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 93.400 | -4.625 | 98.025 | ... | ... | 0.010065 |
| -0.004393 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 95.400 | -4.625 | 100.025 | ... | ... | 0.010278 |
| -0.004406 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 97.400 | -4.625 | 102.025 | ... | ... | 0.010491 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 99.400 | -4.625 | 104.025 | ... | ... | 0.010704 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 101.400 | -4.625 | 106.025 | ... | ... | 0.010917 |
| -0.00444 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 103.400 | -4.625 | 108.025 | ... | ... | 0.011129 |
| -0.004451 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 105.400 | -4.625 | 110.025 | ... | ... | 0.011342 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 107.400 | -4.625 | 112.025 | ... | ... | 0.011555 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 109.400 | -4.625 | 114.025 | ... | ... | 0.011768 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 111.400 | -4.625 | 116.025 | ... | ... | 0.011981 |
| -0.004496 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 113.400 | -4.625 | 118.025 | ... | ... | 0.012194 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 115.400 | -4.625 | 120.025 | ... | ... | 0.012407 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 117.400 | -4.625 | 122.025 | ... | ... | 0.01262 |
| -0.004527 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 119.400 | -4.625 | 124.025 | ... | ... | 0.012833 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 121.400 | -4.625 | 126.025 | ... | ... | 0.013046 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 123.400 | -4.625 | 128.025 | ... | ... | 0.013258 |
| -0.004556 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 125.400 | -4.625 | 130.025 | ... | ... | 0.013471 |
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.