Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042165 | ... | ... | 143.975 | 4.625 | 148.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004365 |
| -0.041642 | ... | ... | 141.975 | 4.625 | 146.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004358 |
| -0.041115 | ... | ... | 139.975 | 4.625 | 144.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004352 |
| -0.040585 | ... | ... | 137.975 | 4.625 | 142.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004345 |
| -0.040053 | ... | ... | 135.975 | 4.625 | 140.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004339 |
| -0.039518 | ... | ... | 133.975 | 4.625 | 138.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004332 |
| -0.03898 | ... | ... | 131.975 | 4.625 | 136.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004325 |
| -0.03844 | ... | ... | 129.975 | 4.625 | 134.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| -0.037898 | ... | ... | 127.975 | 4.625 | 132.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
| -0.037354 | ... | ... | 125.975 | 4.625 | 130.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004303 |
| -0.036808 | ... | ... | 123.975 | 4.625 | 128.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004295 |
| -0.03626 | ... | ... | 121.975 | 4.625 | 126.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.035711 | ... | ... | 119.975 | 4.625 | 124.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004279 |
| -0.03516 | ... | ... | 117.975 | 4.625 | 122.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| -0.034606 | ... | ... | 115.975 | 4.625 | 120.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004262 |
| -0.034052 | ... | ... | 113.975 | 4.625 | 118.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
| -0.033495 | ... | ... | 111.975 | 4.625 | 116.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004244 |
| -0.032938 | ... | ... | 109.975 | 4.625 | 114.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004235 |
| -0.032379 | ... | ... | 107.975 | 4.625 | 112.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.031819 | ... | ... | 105.975 | 4.625 | 110.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004216 |
| -0.031258 | ... | ... | 103.975 | 4.625 | 108.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004206 |
| -0.030696 | ... | ... | 101.975 | 4.625 | 106.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004196 |
| -0.030133 | ... | ... | 99.975 | 4.625 | 104.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004186 |
| -0.029569 | ... | ... | 97.975 | 4.625 | 102.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004175 |
| -0.029004 | ... | ... | 95.975 | 4.625 | 100.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004164 |
| -0.028438 | ... | ... | 93.975 | 4.625 | 98.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004153 |
| -0.027871 | ... | ... | 91.975 | 4.625 | 96.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004142 |
| -0.027304 | ... | ... | 89.975 | 4.625 | 94.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| -0.026735 | ... | ... | 87.975 | 4.625 | 92.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.026451 | ... | ... | 86.975 | 4.625 | 91.600 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.026166 | ... | ... | 85.975 | 4.625 | 90.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.025881 | ... | ... | 84.975 | 4.625 | 89.600 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| -0.025596 | ... | ... | 83.975 | 4.625 | 88.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| -0.025311 | ... | ... | 82.975 | 4.625 | 87.600 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| -0.025025 | ... | ... | 81.975 | 4.625 | 86.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004083 |
| -0.02474 | ... | ... | 80.975 | 4.625 | 85.600 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| -0.024454 | ... | ... | 79.975 | 4.625 | 84.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.024168 | ... | ... | 78.975 | 4.625 | 83.600 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| -0.023882 | ... | ... | 77.975 | 4.625 | 82.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004056 |
| -0.023596 | ... | ... | 76.975 | 4.625 | 81.600 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
| -0.023309 | ... | ... | 75.975 | 4.625 | 80.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| -0.023023 | ... | ... | 74.975 | 4.625 | 79.600 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
| -0.022736 | ... | ... | 73.975 | 4.625 | 78.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.02245 | ... | ... | 72.975 | 4.625 | 77.600 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| -0.022163 | ... | ... | 71.975 | 4.625 | 76.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| -0.021876 | ... | ... | 70.975 | 4.625 | 75.600 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
| -0.021589 | ... | ... | 69.975 | 4.625 | 74.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003999 |
| -0.021302 | ... | ... | 68.975 | 4.625 | 73.600 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.021015 | ... | ... | 67.975 | 4.625 | 72.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.020728 | ... | ... | 66.975 | 4.625 | 71.600 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.003976 |
| -0.02044 | ... | ... | 65.975 | 4.625 | 70.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
| -0.020153 | ... | ... | 64.975 | 4.625 | 69.600 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.003961 |
| -0.019865 | ... | ... | 63.975 | 4.625 | 68.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| -0.019577 | ... | ... | 62.975 | 4.625 | 67.600 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.01929 | ... | ... | 61.975 | 4.625 | 66.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003937 |
| -0.019002 | ... | ... | 60.975 | 4.625 | 65.600 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.018714 | ... | ... | 59.975 | 4.625 | 64.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003919 |
| -0.018426 | ... | ... | 58.975 | 4.625 | 63.600 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.00391 |
| -0.018138 | ... | ... | 57.975 | 4.625 | 62.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003901 |
| -0.017849 | ... | ... | 56.975 | 4.625 | 61.600 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.003892 |
| -0.017561 | ... | ... | 55.975 | 4.625 | 60.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003883 |
| -0.017273 | ... | ... | 54.975 | 4.625 | 59.600 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| -0.016984 | ... | ... | 53.975 | 4.625 | 58.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003865 |
| -0.016696 | ... | ... | 52.975 | 4.625 | 57.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003855 |
| -0.016407 | ... | ... | 51.975 | 4.625 | 56.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.016118 | ... | ... | 50.975 | 4.625 | 55.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.003835 |
| -0.015829 | ... | ... | 49.975 | 4.625 | 54.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.015541 | ... | ... | 48.975 | 4.625 | 53.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| -0.015252 | ... | ... | 47.975 | 4.625 | 52.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| -0.014963 | ... | ... | 46.975 | 4.625 | 51.600 | 183000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003794 |
| -0.014673 | ... | ... | 45.975 | 4.625 | 50.600 | 184000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003783 |
| -0.014384 | ... | ... | 44.975 | 4.625 | 49.600 | 185000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003772 |
| -0.014095 | ... | ... | 43.975 | 4.625 | 48.600 | 186000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00376 |
| -0.013805 | ... | ... | 42.975 | 4.625 | 47.600 | 187000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003748 |
| -0.013516 | ... | ... | 41.975 | 4.625 | 46.600 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003736 |
| -0.013227 | ... | ... | 40.975 | 4.625 | 45.600 | 189000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003724 |
| -0.012937 | ... | ... | 39.975 | 4.625 | 44.600 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003712 |
| -0.012648 | ... | ... | 38.975 | 4.625 | 43.600 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003699 |
| -0.012358 | ... | ... | 37.975 | 4.625 | 42.600 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.006391 |
| -0.012068 | ... | ... | 36.975 | 4.625 | 41.600 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.006367 |
| -0.011779 | ... | ... | 35.975 | 4.625 | 40.600 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.006342 |
| -0.011489 | ... | ... | 34.975 | 4.625 | 39.600 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.006316 |
| -0.0112 | ... | ... | 33.975 | 4.625 | 38.600 | 196000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00629 |
| -0.01091 | ... | ... | 32.975 | 4.625 | 37.600 | 197000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006262 |
| -0.01062 | ... | ... | 32 | 4.600 | 36.600 | 198000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006233 |
| -0.01033 | ... | ... | 31 | 4.600 | 35.600 | 199000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006204 |
| -0.010041 | 34.400 | 34.400 | 30 | 4.600 | 34.600 | 200000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006175 |
| -0.009751 | ... | ... | 29 | 4.600 | 33.600 | 201000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006145 |
| -0.009461 | ... | ... | 28 | 4.600 | 32.600 | 202000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.006114 |
| -0.009171 | ... | ... | 27.025 | 4.575 | 31.600 | 203000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.006081 |
| -0.012895 | 30.450 | 30.450 | 26.025 | 4.600 | 30.625 | 204000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.01068 |
| -0.0126 | ... | ... | 25.025 | 4.600 | 29.625 | 205000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.010613 |
| -0.012305 | ... | ... | 24.050 | 4.575 | 28.625 | 206000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.010546 |
| -0.012009 | 27.750 | 27.275 | 23.050 | 4.575 | 27.625 | 207000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.010474 |
| -0.011713 | ... | ... | 22.075 | 4.550 | 26.625 | 208000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.010401 |
| -0.015089 | 25.475 | 25.475 | 21.100 | 4.550 | 25.650 | 209000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.014295 |
| -0.014777 | 24.625 | 24.500 | 20.125 | 4.525 | 24.650 | 210000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.075 | -0.014179 |
| -0.014463 | ... | ... | 19.150 | 4.500 | 23.650 | 211000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.014059 |
| -0.014147 | 20.025 | 20.025 | 18.175 | 4.475 | 22.650 | 212000 | 0.100 | -0.125 | 0.225 | 0.100 | 0.100 | -0.017486 |
| -0.017191 | ... | ... | 17.225 | 4.450 | 21.675 | 213000 | 0.100 | -0.175 | 0.275 | 0.175 | 0.175 | -0.017316 |
| -0.016847 | 20.575 | 18.875 | 16.250 | 4.425 | 20.675 | 214000 | 0.125 | -0.175 | 0.300 | 0.225 | 0.100 | -0.020391 |
| -0.019619 | ... | ... | 15.325 | 4.375 | 19.700 | 215000 | 0.125 | -0.250 | 0.375 | 0.225 | 0.150 | -0.020163 |
| -0.022174 | 18.675 | 16.400 | 14.375 | 4.350 | 18.725 | 216000 | 0.150 | -0.275 | 0.425 | 0.175 | 0.175 | -0.022923 |
| -0.024526 | 17.700 | 17.700 | 13.450 | 4.300 | 17.750 | 217000 | 0.175 | -0.325 | 0.500 | 0.350 | 0.175 | -0.025446 |
| -0.026686 | 15.225 | 15.225 | 12.550 | 4.225 | 16.775 | 218000 | 0.200 | -0.400 | 0.600 | 0.375 | 0.250 | -0.027748 |
| -0.031077 | 15.400 | 14.925 | 11.650 | 4.175 | 15.825 | 219000 | 0.250 | -0.450 | 0.700 | 0.325 | 0.325 | -0.032272 |
| -0.034991 | 13.600 | 11.750 | 10.775 | 4.100 | 14.875 | 220000 | 0.275 | -0.550 | 0.825 | 0.600 | 0.275 | -0.034035 |
| -0.038466 | ... | ... | 9.925 | 4 | 13.925 | 221000 | 0.350 | -0.600 | 0.950 | 0.550 | 0.450 | -0.039827 |
| -0.041524 | 11.750 | 11.750 | 9.075 | 3.900 | 12.975 | 222000 | 0.400 | -0.725 | 1.125 | 0.750 | 0.650 | -0.042932 |
| -0.047719 | 11.600 | 10.950 | 8.275 | 3.800 | 12.075 | 223000 | 0.475 | -0.850 | 1.325 | 0.975 | 0.650 | -0.047394 |
| -0.051365 | ... | ... | 7.500 | 3.650 | 11.150 | 224000 | 0.575 | -0.950 | 1.525 | 1 | 0.600 | -0.052794 |
| -0.057331 | 9.150 | 9.150 | 6.750 | 3.525 | 10.275 | 225000 | 0.700 | -1.075 | 1.775 | 1.175 | 0.775 | -0.058736 |
| -0.063502 | 9.325 | 9.325 | 6.025 | 3.400 | 9.425 | 226000 | 0.825 | -1.250 | 2.075 | 1.375 | 1.025 | -0.06355 |
| -0.068378 | ... | ... | 5.375 | 3.200 | 8.575 | 227000 | 1 | -1.400 | 2.400 | 2.275 | 1.050 | -0.069682 |
| -0.07417 | 7.350 | 6.200 | 4.725 | 3.050 | 7.775 | 228000 | 1.175 | -1.600 | 2.775 | 1.875 | 1.175 | -0.074329 |
| -0.079318 | 5.825 | 5.575 | 4.150 | 2.850 | 7 | 229000 | 1.400 | -1.775 | 3.175 | 2.175 | 1.500 | -0.079497 |
| -0.083602 | 6.175 | 4.750 | 3.625 | 2.625 | 6.250 | 230000 | 1.650 | -2 | 3.650 | 2.700 | 1.650 | -0.083779 |
| -0.087629 | 5.525 | 4.525 | 3.150 | 2.400 | 5.550 | 231000 | 1.950 | -2.225 | 4.175 | 2.625 | 2.050 | -0.087788 |
| -0.091032 | 4.900 | 3.600 | 2.725 | 2.175 | 4.900 | 232000 | 2.300 | -2.425 | 4.725 | 3 | 2.400 | -0.091158 |
| -0.092825 | 4.250 | 3.375 | 2.325 | 1.950 | 4.275 | 233000 | 2.675 | -2.675 | 5.350 | 3.475 | 3 | -0.092907 |
| -0.094285 | 3.800 | 3.800 | 2 | 1.725 | 3.725 | 234000 | 3.125 | -2.900 | 6.025 | 3.475 | 3.250 | -0.094317 |
| -0.094569 | 3.350 | 2.475 | 1.700 | 1.525 | 3.225 | 235000 | 3.600 | -3.125 | 6.725 | 5.275 | 4.675 | -0.093855 |
| -0.092969 | 2.775 | 2.100 | 1.450 | 1.300 | 2.750 | 236000 | 4.150 | -3.325 | 7.475 | 5.175 | 5.175 | -0.092896 |
| -0.090955 | 2.125 | 1.775 | 1.225 | 1.125 | 2.350 | 237000 | 4.750 | -3.500 | 8.250 | 5.950 | 4.800 | -0.090837 |
| -0.088012 | 2 | 2 | 1.050 | 0.950 | 2 | 238000 | 5.400 | -3.650 | 9.050 | 6.575 | 5.600 | -0.087859 |
| -0.084408 | 1.650 | 1.150 | 0.900 | 0.800 | 1.700 | 239000 | 6.075 | -3.825 | 9.900 | ... | ... | -0.083364 |
| -0.079553 | 1.425 | 1 | 0.750 | 0.675 | 1.425 | 240000 | 6.825 | -3.950 | 10.775 | ... | ... | -0.079375 |
| -0.074664 | 1.150 | 1.050 | 0.650 | 0.550 | 1.200 | 241000 | 7.600 | -4.050 | 11.650 | 7.775 | 7.775 | -0.074502 |
| -0.070263 | 1.050 | 0.725 | 0.550 | 0.475 | 1.025 | 242000 | 8.400 | -4.150 | 12.550 | ... | ... | -0.06897 |
| -0.064383 | 0.675 | 0.675 | 0.475 | 0.375 | 0.850 | 243000 | 9.225 | -4.250 | 13.475 | ... | ... | -0.063028 |
| -0.058356 | ... | ... | 0.400 | 0.300 | 0.700 | 244000 | 10.100 | -4.300 | 14.400 | ... | ... | -0.058389 |
| -0.054078 | 0.650 | 0.475 | 0.350 | 0.250 | 0.600 | 245000 | 10.975 | -4.375 | 15.350 | ... | ... | -0.052652 |
| -0.048898 | 0.475 | 0.475 | 0.300 | 0.200 | 0.500 | 246000 | 11.875 | -4.425 | 16.300 | ... | ... | -0.047466 |
| -0.044635 | ... | ... | 0.250 | 0.175 | 0.425 | 247000 | 12.800 | -4.450 | 17.250 | ... | ... | -0.043222 |
| -0.039666 | ... | ... | 0.225 | 0.125 | 0.350 | 248000 | 13.725 | -4.500 | 18.225 | ... | ... | -0.038294 |
| -0.03615 | ... | ... | 0.200 | 0.100 | 0.300 | 249000 | 14.675 | -4.525 | 19.200 | ... | ... | -0.034845 |
| -0.032165 | 0.275 | 0.225 | 0.175 | 0.075 | 0.250 | 250000 | 15.625 | -4.550 | 20.175 | 15.775 | 15.750 | -0.030954 |
| -0.030219 | 0.200 | 0.150 | 0.150 | 0.075 | 0.225 | 251000 | 16.600 | -4.550 | 21.150 | ... | ... | -0.029114 |
| -0.025377 | 0.175 | 0.175 | 0.125 | 0.050 | 0.175 | 252000 | 17.550 | -4.575 | 22.125 | ... | ... | -0.024433 |
| -0.02572 | ... | ... | 0.125 | 0.050 | 0.175 | 253000 | 18.550 | -4.550 | 23.100 | ... | ... | -0.024895 |
| -0.02315 | ... | ... | 0.100 | 0.050 | 0.150 | 254000 | 19.525 | -4.575 | 24.100 | ... | ... | -0.022507 |
| -0.020347 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 255000 | 20.500 | -4.575 | 25.075 | ... | ... | -0.019922 |
| -0.020566 | ... | ... | 0.075 | 0.050 | 0.125 | 256000 | 21.475 | -4.600 | 26.075 | ... | ... | -0.017123 |
| -0.017453 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 257000 | 22.475 | -4.575 | 27.050 | ... | ... | -0.017465 |
| -0.017617 | ... | ... | 0.050 | 0.050 | 0.100 | 258000 | 23.450 | -4.600 | 28.050 | ... | ... | -0.0144 |
| -0.014156 | 0.100 | 0.100 | 0.050 | 0.025 | 0.075 | 259000 | 24.450 | -4.600 | 29.050 | ... | ... | -0.014715 |
| -0.014272 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 25.450 | -4.600 | 30.050 | ... | ... | -0.015028 |
| -0.010387 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 26.425 | -4.600 | 31.025 | ... | ... | -0.011655 |
| -0.01046 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 262000 | 27.425 | -4.600 | 32.025 | ... | ... | -0.011951 |
| -0.010532 | ... | ... | 0.025 | 0.025 | 0.050 | 263000 | 28.425 | -4.600 | 33.025 | ... | ... | -0.012247 |
| -0.010601 | ... | ... | 0.025 | 0.025 | 0.050 | 264000 | 29.400 | -4.625 | 34.025 | ... | ... | -0.008534 |
| -0.006041 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 30.400 | -4.625 | 35.025 | ... | ... | -0.008824 |
| -0.006075 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 31.400 | -4.625 | 36.025 | ... | ... | -0.009114 |
| -0.006107 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 32.400 | -4.625 | 37.025 | ... | ... | -0.009404 |
| -0.006139 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 33.400 | -4.625 | 38.025 | ... | ... | -0.009694 |
| -0.006169 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 34.400 | -4.625 | 39.025 | ... | ... | -0.009984 |
| -0.006199 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 35.400 | -4.625 | 40.025 | ... | ... | -0.010274 |
| -0.006228 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 36.400 | -4.625 | 41.025 | ... | ... | -0.010564 |
| -0.006257 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 37.400 | -4.625 | 42.025 | ... | ... | -0.010854 |
| -0.006285 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 38.400 | -4.625 | 43.025 | ... | ... | -0.011144 |
| -0.006312 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 39.400 | -4.625 | 44.025 | ... | ... | -0.011434 |
| -0.006338 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 40.400 | -4.625 | 45.025 | ... | ... | -0.011724 |
| -0.003671 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 41.400 | -4.625 | 46.025 | ... | ... | -0.012014 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 42.400 | -4.625 | 47.025 | ... | ... | -0.012303 |
| -0.003698 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 43.400 | -4.625 | 48.025 | ... | ... | -0.012593 |
| -0.00371 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 44.400 | -4.625 | 49.025 | ... | ... | -0.012883 |
| -0.003722 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 45.400 | -4.625 | 50.025 | ... | ... | -0.013173 |
| -0.003734 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 46.400 | -4.625 | 51.025 | ... | ... | -0.013463 |
| -0.003746 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 47.400 | -4.625 | 52.025 | ... | ... | -0.013752 |
| -0.003759 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 48.400 | -4.625 | 53.025 | ... | ... | -0.014042 |
| -0.00377 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 49.400 | -4.625 | 54.025 | ... | ... | -0.014332 |
| -0.003782 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 50.400 | -4.625 | 55.025 | ... | ... | -0.014621 |
| -0.003793 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 51.400 | -4.625 | 56.025 | ... | ... | -0.014911 |
| -0.003803 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 52.400 | -4.625 | 57.025 | ... | ... | -0.015201 |
| -0.003813 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 53.400 | -4.625 | 58.025 | ... | ... | -0.01549 |
| -0.003823 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 54.400 | -4.625 | 59.025 | ... | ... | -0.01578 |
| -0.003833 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 55.400 | -4.625 | 60.025 | ... | ... | -0.01607 |
| -0.003844 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 56.400 | -4.625 | 61.025 | ... | ... | -0.016359 |
| -0.003854 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 57.400 | -4.625 | 62.025 | ... | ... | -0.016649 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 58.400 | -4.625 | 63.025 | ... | ... | -0.016938 |
| -0.003874 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 59.400 | -4.625 | 64.025 | ... | ... | -0.017228 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 60.400 | -4.625 | 65.025 | ... | ... | -0.017518 |
| -0.003893 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 61.400 | -4.625 | 66.025 | ... | ... | -0.017807 |
| -0.003902 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 62.400 | -4.625 | 67.025 | ... | ... | -0.018096 |
| -0.00391 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 63.400 | -4.625 | 68.025 | ... | ... | -0.018386 |
| -0.003919 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 64.400 | -4.625 | 69.025 | ... | ... | -0.018675 |
| -0.003928 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 65.400 | -4.625 | 70.025 | ... | ... | -0.018965 |
| -0.003944 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 67.400 | -4.625 | 72.025 | ... | ... | -0.019543 |
| -0.003961 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 69.400 | -4.625 | 74.025 | ... | ... | -0.020122 |
| -0.003978 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 71.400 | -4.625 | 76.025 | ... | ... | -0.0207 |
| -0.003993 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 73.400 | -4.625 | 78.025 | ... | ... | -0.021278 |
| -0.004008 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 75.400 | -4.625 | 80.025 | ... | ... | -0.021856 |
| -0.004023 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 77.400 | -4.625 | 82.025 | ... | ... | -0.022434 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 79.400 | -4.625 | 84.025 | ... | ... | -0.023011 |
| -0.004052 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 81.400 | -4.625 | 86.025 | ... | ... | -0.023589 |
| -0.004066 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 83.400 | -4.625 | 88.025 | ... | ... | -0.024166 |
| -0.004079 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 85.400 | -4.625 | 90.025 | ... | ... | -0.024744 |
| -0.004092 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 87.400 | -4.625 | 92.025 | ... | ... | -0.025321 |
| -0.004105 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 89.400 | -4.625 | 94.025 | ... | ... | -0.025898 |
| -0.004117 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 91.400 | -4.625 | 96.025 | ... | ... | -0.026475 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 93.400 | -4.625 | 98.025 | ... | ... | -0.027051 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 95.400 | -4.625 | 100.025 | ... | ... | -0.027628 |
| -0.004154 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 97.400 | -4.625 | 102.025 | ... | ... | -0.028204 |
| -0.004166 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 99.400 | -4.625 | 104.025 | ... | ... | -0.028781 |
| -0.004177 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 101.400 | -4.625 | 106.025 | ... | ... | -0.029357 |
| -0.004188 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 103.400 | -4.625 | 108.025 | ... | ... | -0.029933 |
| -0.004198 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 105.400 | -4.625 | 110.025 | ... | ... | -0.030509 |
| -0.004208 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 107.400 | -4.625 | 112.025 | ... | ... | -0.031085 |
| -0.004219 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 109.400 | -4.625 | 114.025 | ... | ... | -0.03166 |
| -0.00423 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 111.400 | -4.625 | 116.025 | ... | ... | -0.032236 |
| -0.00424 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 113.400 | -4.625 | 118.025 | ... | ... | -0.032811 |
| -0.00425 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 115.400 | -4.625 | 120.025 | ... | ... | -0.033386 |
| -0.004261 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 117.400 | -4.625 | 122.025 | ... | ... | -0.033961 |
| -0.00427 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 119.400 | -4.625 | 124.025 | ... | ... | -0.034536 |
| -0.004279 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 121.400 | -4.625 | 126.025 | ... | ... | -0.035111 |
| -0.004288 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 123.400 | -4.625 | 128.025 | ... | ... | -0.035686 |
| -0.004297 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 125.400 | -4.625 | 130.025 | ... | ... | -0.036261 |
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.