Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006367 | ... | ... | 132.050 | 1.875 | 133.925 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001078 |
| -0.005976 | ... | ... | 130.050 | 1.875 | 131.925 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| -0.005582 | ... | ... | 128.050 | 1.875 | 129.925 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| -0.005185 | ... | ... | 126.050 | 1.875 | 127.925 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| -0.004785 | ... | ... | 124.050 | 1.875 | 125.925 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00107 |
| -0.004382 | ... | ... | 122.050 | 1.875 | 123.925 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| -0.003976 | ... | ... | 120.050 | 1.875 | 121.925 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| -0.003566 | ... | ... | 118.050 | 1.875 | 119.925 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001064 |
| -0.003153 | ... | ... | 116.050 | 1.875 | 117.925 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
| -0.002737 | ... | ... | 114.050 | 1.875 | 115.925 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001059 |
| -0.002317 | ... | ... | 112.050 | 1.875 | 113.925 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| -0.001893 | ... | ... | 110.050 | 1.875 | 111.925 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001055 |
| -0.001465 | ... | ... | 108.050 | 1.875 | 109.925 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001052 |
| -0.001032 | ... | ... | 106.050 | 1.875 | 107.925 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| -0.000595 | ... | ... | 104.050 | 1.875 | 105.925 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| -0.000152 | ... | ... | 102.050 | 1.875 | 103.925 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.000296 | ... | ... | 100.050 | 1.875 | 101.925 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001042 |
| 0.000751 | ... | ... | 98.050 | 1.875 | 99.925 | 140000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.001039 |
| 0.001212 | ... | ... | 96.050 | 1.875 | 97.925 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.001037 |
| 0.001682 | ... | ... | 94.050 | 1.875 | 95.925 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.001809 |
| 0.00216 | ... | ... | 92.050 | 1.875 | 93.925 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.001803 |
| 0.002648 | ... | ... | 90.050 | 1.875 | 91.925 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001798 |
| 0.003149 | ... | ... | 88.050 | 1.875 | 89.925 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.001792 |
| 0.003663 | ... | ... | 86.050 | 1.875 | 87.925 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.001786 |
| 0.004194 | ... | ... | 84.050 | 1.875 | 85.925 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.00178 |
| 0.004746 | ... | ... | 82.050 | 1.875 | 83.925 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.001774 |
| 0.005326 | ... | ... | 80.050 | 1.875 | 81.925 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001768 |
| 0.005628 | ... | ... | 79.050 | 1.875 | 80.925 | 159000 | 0.025 | 0 | 0.025 | ... | ... | -0.001765 |
| 0.005942 | ... | ... | 78.050 | 1.875 | 79.925 | 160000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.001762 |
| 0.006269 | ... | ... | 77.050 | 1.875 | 78.925 | 161000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001758 |
| 0.006614 | ... | ... | 76.050 | 1.875 | 77.925 | 162000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001755 |
| 0.006984 | ... | ... | 75.050 | 1.875 | 76.925 | 163000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001752 |
| 0.007391 | ... | ... | 74.050 | 1.875 | 75.925 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001748 |
| 0.007893 | ... | ... | 73.050 | 1.875 | 74.925 | 165000 | 0.050 | 0 | 0.050 | ... | ... | -0.003121 |
| 0.007859 | ... | ... | 72.050 | 1.875 | 73.925 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.003115 |
| 0.007754 | ... | ... | 71.050 | 1.875 | 72.925 | 167000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.001738 |
| 0.007648 | ... | ... | 70.050 | 1.875 | 71.925 | 168000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.003101 |
| 0.007543 | ... | ... | 69.050 | 1.875 | 70.925 | 169000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.003094 |
| 0.007437 | ... | ... | 68.050 | 1.875 | 69.925 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003087 |
| 0.007332 | ... | ... | 67.050 | 1.875 | 68.925 | 171000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003079 |
| 0.007226 | ... | ... | 66.050 | 1.875 | 67.925 | 172000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.003072 |
| 0.007121 | ... | ... | 65.050 | 1.875 | 66.925 | 173000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003064 |
| 0.007015 | ... | ... | 64.050 | 1.875 | 65.925 | 174000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003056 |
| 0.00691 | ... | ... | 63.050 | 1.875 | 64.925 | 175000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.003049 |
| 0.006804 | ... | ... | 62.050 | 1.875 | 63.925 | 176000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.003041 |
| 0.006699 | ... | ... | 61.050 | 1.875 | 62.925 | 177000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004236 |
| 0.006593 | ... | ... | 60.050 | 1.875 | 61.925 | 178000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004224 |
| 0.006488 | ... | ... | 59.050 | 1.875 | 60.925 | 179000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004212 |
| 0.006382 | ... | ... | 58.050 | 1.875 | 59.925 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.0042 |
| 0.006277 | ... | ... | 57.050 | 1.875 | 58.925 | 181000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.004187 |
| 0.006171 | ... | ... | 56.050 | 1.875 | 57.925 | 182000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.004174 |
| 0.006066 | ... | ... | 55.050 | 1.875 | 56.925 | 183000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005259 |
| 0.00596 | ... | ... | 54.050 | 1.875 | 55.925 | 184000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005242 |
| 0.005855 | ... | ... | 53.050 | 1.875 | 54.925 | 185000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | -0.005224 |
| 0.005749 | ... | ... | 52.050 | 1.875 | 53.925 | 186000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005206 |
| 0.005644 | ... | ... | 51.075 | 1.850 | 52.925 | 187000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.006209 |
| 0.005538 | ... | ... | 50.075 | 1.850 | 51.925 | 188000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.006187 |
| 0.005433 | ... | ... | 49.075 | 1.850 | 50.925 | 189000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.006163 |
| 0.005327 | ... | ... | 48.100 | 1.825 | 49.925 | 190000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.007101 |
| 0.005222 | ... | ... | 47.100 | 1.850 | 48.950 | 191000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.007073 |
| 0.005116 | ... | ... | 46.125 | 1.825 | 47.950 | 192000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.007958 |
| 0.005011 | ... | ... | 45.125 | 1.825 | 46.950 | 193000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.007924 |
| 0.004905 | ... | ... | 44.150 | 1.825 | 45.975 | 194000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.008763 |
| 0.0048 | ... | ... | 43.175 | 1.800 | 44.975 | 195000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.008722 |
| 0.004694 | ... | ... | 42.175 | 1.825 | 44 | 196000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.009518 |
| 0.004589 | ... | ... | 41.200 | 1.825 | 43.025 | 197000 | 0.250 | -0.075 | 0.325 | 0.325 | 0.325 | -0.01028 |
| 0.004483 | ... | ... | 40.225 | 1.800 | 42.025 | 198000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.011009 |
| 0.004378 | ... | ... | 39.250 | 1.800 | 41.050 | 199000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.011709 |
| 0.004272 | ... | ... | 38.300 | 1.775 | 40.075 | 200000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.01238 |
| 0.004167 | ... | ... | 37.325 | 1.775 | 39.100 | 201000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.013024 |
| 0.004061 | ... | ... | 36.350 | 1.800 | 38.150 | 202000 | 0.375 | -0.100 | 0.475 | 0.450 | 0.450 | -0.013642 |
| 0.003956 | ... | ... | 35.400 | 1.775 | 37.175 | 203000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.0149 |
| 0.00385 | ... | ... | 34.450 | 1.750 | 36.200 | 204000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.015451 |
| 0.002425 | ... | ... | 33.500 | 1.750 | 35.250 | 205000 | 0.475 | 0 | 0.475 | 0.475 | 0.475 | -0.015978 |
| 0.001462 | ... | ... | 32.550 | 1.725 | 34.275 | 206000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.017091 |
| -0.000442 | ... | ... | 31.600 | 1.725 | 33.325 | 207000 | 0.525 | -0.050 | 0.575 | 0.525 | 0.525 | -0.016963 |
| -0.002105 | ... | ... | 30.650 | 1.725 | 32.375 | 208000 | 0.625 | -0.150 | 0.775 | ... | ... | -0.019141 |
| -0.003612 | ... | ... | 29.725 | 1.700 | 31.425 | 209000 | 0.675 | -0.150 | 0.825 | ... | ... | -0.020084 |
| -0.005751 | ... | ... | 28.775 | 1.725 | 30.500 | 210000 | 0.725 | -0.175 | 0.900 | 0.825 | 0.825 | -0.020974 |
| -0.007 | ... | ... | 27.850 | 1.700 | 29.550 | 211000 | 0.750 | -0.025 | 0.775 | 0.750 | 0.750 | -0.021302 |
| -0.008827 | ... | ... | 26.950 | 1.675 | 28.625 | 212000 | 0.725 | -0.125 | 0.850 | 0.850 | 0.725 | -0.020589 |
| -0.010513 | ... | ... | 26.025 | 1.675 | 27.700 | 213000 | 0.925 | -0.200 | 1.125 | ... | ... | -0.024289 |
| -0.012076 | ... | ... | 25.125 | 1.650 | 26.775 | 214000 | 1 | -0.225 | 1.225 | ... | ... | -0.025405 |
| -0.013529 | ... | ... | 24.225 | 1.625 | 25.850 | 215000 | 1.075 | -0.250 | 1.325 | ... | ... | -0.026444 |
| -0.015396 | ... | ... | 23.325 | 1.625 | 24.950 | 216000 | 1.175 | -0.250 | 1.425 | ... | ... | -0.027824 |
| -0.017116 | ... | ... | 22.450 | 1.600 | 24.050 | 217000 | 1.275 | -0.250 | 1.525 | 1.250 | 1.250 | -0.029097 |
| -0.018702 | ... | ... | 21.575 | 1.575 | 23.150 | 218000 | 1.375 | -0.275 | 1.650 | ... | ... | -0.030268 |
| -0.020595 | ... | ... | 20.725 | 1.550 | 22.275 | 219000 | 1.475 | -0.325 | 1.800 | ... | ... | -0.031338 |
| -0.022325 | ... | ... | 19.875 | 1.525 | 21.400 | 220000 | 1.600 | -0.325 | 1.925 | 1.725 | 1.575 | -0.032662 |
| -0.024287 | ... | ... | 19.025 | 1.525 | 20.550 | 221000 | 1.725 | -0.350 | 2.075 | ... | ... | -0.03386 |
| -0.025703 | ... | ... | 18.200 | 1.475 | 19.675 | 222000 | 1.575 | -0.300 | 1.875 | 1.575 | 1.575 | -0.031293 |
| -0.027669 | ... | ... | 17.375 | 1.475 | 18.850 | 223000 | 2.025 | 0 | 2.025 | 2.025 | 1.825 | -0.036504 |
| -0.029109 | ... | ... | 16.575 | 1.425 | 18 | 224000 | 2.025 | -0.150 | 2.175 | 2.025 | 1.825 | -0.035826 |
| -0.031003 | ... | ... | 15.800 | 1.400 | 17.200 | 225000 | 2 | -0.350 | 2.350 | 2.075 | 2 | -0.034822 |
| -0.032389 | ... | ... | 15.025 | 1.350 | 16.375 | 226000 | 2.100 | -0.450 | 2.550 | 2.275 | 2.100 | -0.035233 |
| -0.034145 | ... | ... | 14.275 | 1.325 | 15.600 | 227000 | 2.750 | -0.550 | 3.300 | 3.075 | 3.075 | -0.041345 |
| -0.03567 | ... | ... | 13.525 | 1.300 | 14.825 | 228000 | 2.475 | -0.500 | 2.975 | 2.475 | 2.475 | -0.037554 |
| -0.036972 | ... | ... | 12.825 | 1.225 | 14.050 | 229000 | 3.200 | -0.625 | 3.825 | ... | ... | -0.043572 |
| -0.038524 | 13 | 13 | 12.100 | 1.225 | 13.325 | 230000 | 3.525 | 0.075 | 3.450 | 3.525 | 2.950 | -0.045276 |
| -0.039816 | ... | ... | 11.425 | 1.175 | 12.600 | 231000 | 3.725 | -0.700 | 4.425 | 4.175 | 4.175 | -0.045639 |
| -0.041068 | ... | ... | 10.775 | 1.125 | 11.900 | 232000 | 4.025 | -0.725 | 4.750 | ... | ... | -0.046643 |
| -0.042053 | ... | ... | 10.125 | 1.075 | 11.200 | 233000 | 4.325 | -0.800 | 5.125 | 4.825 | 4.825 | -0.047401 |
| -0.043164 | ... | ... | 9.525 | 1.025 | 10.550 | 234000 | 4.675 | -0.825 | 5.500 | ... | ... | -0.048296 |
| -0.044172 | ... | ... | 8.925 | 1 | 9.925 | 235000 | 5.025 | -0.875 | 5.900 | 5.450 | 5.450 | -0.048923 |
| -0.044881 | 9.200 | 9.200 | 8.350 | 0.950 | 9.300 | 236000 | 4.725 | -0.675 | 5.400 | 4.725 | 4.700 | -0.044557 |
| -0.045471 | ... | ... | 7.800 | 0.900 | 8.700 | 237000 | 5.050 | -0.750 | 5.800 | 5.275 | 5.050 | -0.044581 |
| -0.05687 | 9.700 | 9.650 | 8.150 | 1.550 | 9.700 | 238000 | 5.425 | -0.800 | 6.225 | 5.425 | 5.425 | -0.044665 |
| -0.046423 | ... | ... | 6.800 | 0.800 | 7.600 | 239000 | 5.850 | -0.825 | 6.675 | 5.850 | 5.850 | -0.044781 |
| -0.046597 | ... | ... | 6.325 | 0.750 | 7.075 | 240000 | 6.250 | -0.900 | 7.150 | 6.425 | 6.250 | -0.044402 |
| -0.057213 | 8.125 | 8.125 | 6.575 | 1.550 | 8.125 | 241000 | 6.675 | -0.975 | 7.650 | 6.675 | 6.675 | -0.043863 |
| -0.056808 | 7.600 | 7.025 | 6.100 | 1.500 | 7.600 | 242000 | 7 | -1.150 | 8.150 | 7 | 7 | -0.04229 |
| -0.049544 | 6.925 | 6.125 | 5.675 | 0.450 | 6.125 | 243000 | 8.725 | -1.250 | 9.975 | 9.025 | 9.025 | -0.050109 |
| -0.049199 | 5.700 | 5.700 | 5.250 | 0.450 | 5.700 | 244000 | 9.300 | -1.275 | 10.575 | ... | ... | -0.049726 |
| -0.053065 | 6.075 | 5.900 | 4.875 | 1.025 | 5.900 | 245000 | 9.925 | -1.300 | 11.225 | ... | ... | -0.049419 |
| -0.045002 | ... | ... | 4 | 0.500 | 4.500 | 246000 | 10.550 | -1.350 | 11.900 | 10.975 | 10.975 | -0.048841 |
| -0.05153 | 5.775 | 4.850 | 4.150 | 0.950 | 5.100 | 247000 | 11.175 | -1.400 | 12.575 | ... | ... | -0.047991 |
| -0.043396 | ... | ... | 3.400 | 0.425 | 3.825 | 248000 | 11.850 | -1.425 | 13.275 | ... | ... | -0.047262 |
| -0.050105 | 4.450 | 4.450 | 3.525 | 0.925 | 4.450 | 249000 | 12.550 | -1.450 | 14 | ... | ... | -0.046485 |
| -0.047767 | 3.975 | 3.900 | 3.250 | 0.725 | 3.975 | 250000 | 12.425 | -0.825 | 13.250 | 12.425 | 12.425 | -0.038248 |
| -0.040517 | 3 | 3 | 2.650 | 0.350 | 3 | 251000 | 14 | -1.525 | 15.525 | ... | ... | -0.044659 |
| -0.03953 | 2.750 | 2.750 | 2.450 | 0.325 | 2.775 | 252000 | 14.750 | -1.550 | 16.300 | ... | ... | -0.043639 |
| -0.045684 | 3.675 | 3.300 | 2.550 | 0.750 | 3.300 | 253000 | 14.450 | -1.100 | 15.550 | 14.450 | 14.450 | -0.03168 |
| -0.037165 | 2.325 | 2.325 | 2.050 | 0.300 | 2.350 | 254000 | 16.325 | -1.575 | 17.900 | 16.950 | 16.925 | -0.041723 |
| -0.035802 | 2.025 | 2.025 | 1.900 | 0.250 | 2.150 | 255000 | 17.150 | -1.600 | 18.750 | ... | ... | -0.040885 |
| -0.044541 | 2.875 | 2.875 | 1.975 | 0.900 | 2.875 | 256000 | 17.950 | -1.625 | 19.575 | ... | ... | -0.039625 |
| -0.033381 | ... | ... | 1.600 | 0.225 | 1.825 | 257000 | 18.800 | -1.625 | 20.425 | ... | ... | -0.03876 |
| -0.032077 | ... | ... | 1.475 | 0.200 | 1.675 | 258000 | 19.650 | -1.650 | 21.300 | ... | ... | -0.037766 |
| -0.038398 | 2.200 | 2.125 | 1.550 | 0.575 | 2.125 | 259000 | 20.500 | -1.675 | 22.175 | ... | ... | -0.036644 |
| -0.029696 | 1.375 | 1.375 | 1.250 | 0.175 | 1.425 | 260000 | 21.375 | -1.700 | 23.075 | ... | ... | -0.035711 |
| -0.031959 | 1.550 | 1.550 | 1.300 | 0.250 | 1.550 | 261000 | 22.250 | -1.700 | 23.950 | ... | ... | -0.034673 |
| -0.027158 | 1.125 | 1.125 | 1.050 | 0.150 | 1.200 | 262000 | 23.150 | -1.725 | 24.875 | ... | ... | -0.033871 |
| -0.033257 | 1.625 | 1.575 | 1.100 | 0.475 | 1.575 | 263000 | 24.050 | -1.725 | 25.775 | ... | ... | -0.032988 |
| -0.024537 | 1 | 1 | 0.900 | 0.100 | 1 | 264000 | 24.950 | -1.750 | 26.700 | ... | ... | -0.032023 |
| -0.023501 | 0.900 | 0.900 | 0.825 | 0.100 | 0.925 | 265000 | 25.875 | -1.750 | 27.625 | ... | ... | -0.031354 |
| -0.022382 | 0.800 | 0.800 | 0.750 | 0.100 | 0.850 | 266000 | 26.800 | -1.750 | 28.550 | ... | ... | -0.030628 |
| -0.024499 | 1.100 | 0.950 | 0.800 | 0.150 | 0.950 | 267000 | 27.725 | -1.775 | 29.500 | ... | ... | -0.029845 |
| -0.027035 | 1.075 | 0.975 | 0.725 | 0.350 | 1.075 | 268000 | 28.650 | -1.800 | 30.450 | ... | ... | -0.029004 |
| -0.019552 | ... | ... | 0.600 | 0.075 | 0.675 | 269000 | 29.600 | -1.800 | 31.400 | ... | ... | -0.028529 |
| -0.022824 | 0.825 | 0.775 | 0.625 | 0.200 | 0.825 | 270000 | 30.550 | -1.800 | 32.350 | ... | ... | -0.02802 |
| -0.017708 | ... | ... | 0.525 | 0.050 | 0.575 | 271000 | 31.500 | -1.800 | 33.300 | ... | ... | -0.027477 |
| -0.023242 | 0.825 | 0.825 | 0.550 | 0.275 | 0.825 | 272000 | 32.450 | -1.825 | 34.275 | ... | ... | -0.0269 |
| -0.016236 | ... | ... | 0.450 | 0.050 | 0.500 | 273000 | 33.425 | -1.800 | 35.225 | ... | ... | -0.02675 |
| -0.015749 | ... | ... | 0.400 | 0.075 | 0.475 | 274000 | 34.375 | -1.825 | 36.200 | ... | ... | -0.026119 |
| -0.0146 | ... | ... | 0.375 | 0.050 | 0.425 | 275000 | 35.350 | -1.825 | 37.175 | ... | ... | -0.025932 |
| -0.014048 | ... | ... | 0.350 | 0.050 | 0.400 | 276000 | 36.325 | -1.825 | 38.150 | ... | ... | -0.025732 |
| -0.01347 | ... | ... | 0.325 | 0.050 | 0.375 | 277000 | 37.300 | -1.825 | 39.125 | ... | ... | -0.025518 |
| -0.012867 | ... | ... | 0.300 | 0.050 | 0.350 | 278000 | 38.275 | -1.825 | 40.100 | ... | ... | -0.025291 |
| -0.012237 | ... | ... | 0.300 | 0.025 | 0.325 | 279000 | 39.250 | -1.825 | 41.075 | ... | ... | -0.02505 |
| -0.011579 | ... | ... | 0.275 | 0.025 | 0.300 | 280000 | 40.225 | -1.825 | 42.050 | ... | ... | -0.024798 |
| -0.011646 | ... | ... | 0.250 | 0.050 | 0.300 | 281000 | 41.200 | -1.850 | 43.050 | ... | ... | -0.024533 |
| -0.012454 | 0.400 | 0.325 | 0.275 | 0.050 | 0.325 | 282000 | 42.175 | -1.850 | 44.025 | ... | ... | -0.024256 |
| -0.010229 | ... | ... | 0.225 | 0.025 | 0.250 | 283000 | 43.175 | -1.850 | 45.025 | ... | ... | -0.024497 |
| -0.010283 | ... | ... | 0.225 | 0.025 | 0.250 | 284000 | 44.150 | -1.850 | 46 | ... | ... | -0.024204 |
| -0.009521 | ... | ... | 0.200 | 0.025 | 0.225 | 285000 | 45.150 | -1.850 | 47 | ... | ... | -0.024439 |
| -0.008725 | ... | ... | 0.200 | 0 | 0.200 | 286000 | 46.125 | -1.850 | 47.975 | ... | ... | -0.024132 |
| -0.008766 | ... | ... | 0.175 | 0.025 | 0.200 | 287000 | 47.125 | -1.850 | 48.975 | ... | ... | -0.024361 |
| -0.007926 | ... | ... | 0.175 | 0 | 0.175 | 288000 | 48.100 | -1.875 | 49.975 | ... | ... | -0.024039 |
| -0.007961 | ... | ... | 0.150 | 0.025 | 0.175 | 289000 | 49.100 | -1.875 | 50.975 | ... | ... | -0.024264 |
| -0.008883 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 290000 | 50.100 | -1.875 | 51.975 | ... | ... | -0.024487 |
| -0.007104 | 0.125 | 0.125 | 0.150 | 0 | 0.150 | 291000 | 51.100 | -1.850 | 52.950 | ... | ... | -0.02471 |
| -0.007132 | 0.125 | 0.125 | 0.150 | 0 | 0.150 | 292000 | 52.075 | -1.875 | 53.950 | ... | ... | -0.024368 |
| -0.006189 | ... | ... | 0.125 | 0 | 0.125 | 293000 | 53.075 | -1.875 | 54.950 | ... | ... | -0.024587 |
| -0.006212 | ... | ... | 0.125 | 0 | 0.125 | 294000 | 54.075 | -1.875 | 55.950 | ... | ... | -0.024804 |
| -0.006234 | ... | ... | 0.125 | 0 | 0.125 | 295000 | 55.075 | -1.875 | 56.950 | ... | ... | -0.025021 |
| -0.005227 | ... | ... | 0.125 | -0.025 | 0.100 | 296000 | 56.075 | -1.875 | 57.950 | ... | ... | -0.025237 |
| -0.005244 | ... | ... | 0.100 | 0 | 0.100 | 297000 | 57.075 | -1.875 | 58.950 | ... | ... | -0.025452 |
| -0.005262 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 298000 | 58.075 | -1.875 | 59.950 | ... | ... | -0.025666 |
| 0 | ... | ... | ... | ... | ... | 299000 | ... | ... | ... | ... | ... | 0 |
| -0.004189 | ... | ... | 0.100 | -0.025 | 0.075 | 300000 | 60.075 | -1.875 | 61.950 | ... | ... | -0.026092 |
| -0.004214 | ... | ... | 0.100 | -0.025 | 0.075 | 302000 | 62.075 | -1.875 | 63.950 | ... | ... | -0.026516 |
| -0.004239 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 64.075 | -1.875 | 65.950 | ... | ... | -0.026937 |
| -0.003051 | ... | ... | 0.075 | -0.025 | 0.050 | 306000 | 66.075 | -1.875 | 67.950 | ... | ... | -0.027355 |
| -0.003066 | ... | ... | 0.075 | -0.025 | 0.050 | 308000 | 68.075 | -1.875 | 69.950 | ... | ... | -0.027772 |
| -0.003081 | ... | ... | 0.075 | -0.025 | 0.050 | 310000 | 70.075 | -1.875 | 71.950 | ... | ... | -0.028186 |
| -0.003096 | ... | ... | 0.075 | -0.025 | 0.050 | 312000 | 72.075 | -1.875 | 73.950 | ... | ... | -0.028598 |
| -0.00311 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 314000 | 74.075 | -1.875 | 75.950 | ... | ... | -0.029008 |
| -0.003124 | ... | ... | 0.075 | -0.025 | 0.050 | 316000 | 76.075 | -1.875 | 77.950 | ... | ... | -0.029417 |
| -0.003138 | ... | ... | 0.050 | 0 | 0.050 | 318000 | 78.075 | -1.875 | 79.950 | ... | ... | -0.029824 |
| -0.003151 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 80.075 | -1.875 | 81.950 | ... | ... | -0.030229 |
| -0.003164 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 322000 | 82.075 | -1.875 | 83.950 | ... | ... | -0.030633 |
| -0.003176 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 84.075 | -1.875 | 85.950 | ... | ... | -0.031035 |
| -0.003189 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 86.075 | -1.875 | 87.950 | ... | ... | -0.031437 |
| -0.003201 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 88.075 | -1.875 | 89.950 | ... | ... | -0.031836 |
| -0.003213 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 90.075 | -1.875 | 91.950 | ... | ... | -0.032235 |
| -0.003224 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 92.075 | -1.875 | 93.950 | ... | ... | -0.032632 |
| -0.003235 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 94.075 | -1.875 | 95.950 | ... | ... | -0.033029 |
| -0.001809 | ... | ... | 0.050 | -0.025 | 0.025 | 336000 | 96.075 | -1.875 | 97.950 | ... | ... | -0.033424 |
| -0.001814 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 98.075 | -1.875 | 99.950 | ... | ... | -0.033818 |
| -0.00182 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 100.075 | -1.875 | 101.950 | ... | ... | -0.034211 |
| -0.001825 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 102.075 | -1.875 | 103.950 | ... | ... | -0.034604 |
| -0.00183 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 104.075 | -1.875 | 105.950 | ... | ... | -0.034995 |
| -0.001836 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 106.075 | -1.875 | 107.950 | ... | ... | -0.035385 |
| -0.001841 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 108.075 | -1.875 | 109.950 | ... | ... | -0.035775 |
| -0.001846 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 350000 | 110.075 | -1.875 | 111.950 | ... | ... | -0.036164 |
| -0.00185 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 112.075 | -1.875 | 113.950 | ... | ... | -0.036552 |
| -0.001855 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 114.075 | -1.875 | 115.950 | ... | ... | -0.036939 |
| -0.00186 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 116.075 | -1.875 | 117.950 | ... | ... | -0.037326 |
| -0.001864 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 118.075 | -1.875 | 119.950 | ... | ... | -0.037712 |
| -0.001869 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 120.075 | -1.875 | 121.950 | ... | ... | -0.038097 |
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.