Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.201009 | ... | ... | 143.975 | 4.625 | 148.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004617 |
| -0.200357 | ... | ... | 141.975 | 4.625 | 146.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| -0.199686 | ... | ... | 139.975 | 4.625 | 144.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004603 |
| -0.198996 | ... | ... | 137.975 | 4.625 | 142.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004596 |
| -0.198287 | ... | ... | 135.975 | 4.625 | 140.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.19756 | ... | ... | 133.975 | 4.625 | 138.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| -0.196815 | ... | ... | 131.975 | 4.625 | 136.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| -0.196053 | ... | ... | 129.975 | 4.625 | 134.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| -0.195274 | ... | ... | 127.975 | 4.625 | 132.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| -0.194478 | ... | ... | 125.975 | 4.625 | 130.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004551 |
| -0.193665 | ... | ... | 123.975 | 4.625 | 128.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.192836 | ... | ... | 121.975 | 4.625 | 126.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004534 |
| -0.191991 | ... | ... | 119.975 | 4.625 | 124.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| -0.19113 | ... | ... | 117.975 | 4.625 | 122.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004516 |
| -0.190252 | ... | ... | 115.975 | 4.625 | 120.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004507 |
| -0.189359 | ... | ... | 113.975 | 4.625 | 118.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| -0.18845 | ... | ... | 111.975 | 4.625 | 116.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
| -0.187524 | ... | ... | 109.975 | 4.625 | 114.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
| -0.186583 | ... | ... | 107.975 | 4.625 | 112.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| -0.185625 | ... | ... | 105.975 | 4.625 | 110.600 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.184651 | ... | ... | 103.975 | 4.625 | 108.600 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| -0.183661 | ... | ... | 101.975 | 4.625 | 106.600 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
| -0.182654 | ... | ... | 99.975 | 4.625 | 104.600 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
| -0.181629 | ... | ... | 97.975 | 4.625 | 102.600 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.180588 | ... | ... | 95.975 | 4.625 | 100.600 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| -0.179529 | ... | ... | 93.975 | 4.625 | 98.600 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.178452 | ... | ... | 91.975 | 4.625 | 96.600 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| -0.177357 | ... | ... | 89.975 | 4.625 | 94.600 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| -0.176243 | ... | ... | 87.975 | 4.625 | 92.600 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
| -0.175679 | ... | ... | 86.975 | 4.625 | 91.600 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004348 |
| -0.175109 | ... | ... | 85.975 | 4.625 | 90.600 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.174535 | ... | ... | 84.975 | 4.625 | 89.600 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| -0.173956 | ... | ... | 83.975 | 4.625 | 88.600 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
| -0.173372 | ... | ... | 82.975 | 4.625 | 87.600 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
| -0.172783 | ... | ... | 81.975 | 4.625 | 86.600 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
| -0.172188 | ... | ... | 80.975 | 4.625 | 85.600 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.171588 | ... | ... | 79.975 | 4.625 | 84.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| -0.170983 | ... | ... | 78.975 | 4.625 | 83.600 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
| -0.170372 | ... | ... | 77.975 | 4.625 | 82.600 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.169755 | ... | ... | 76.975 | 4.625 | 81.600 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.004279 |
| -0.169133 | ... | ... | 75.975 | 4.625 | 80.600 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| -0.168505 | ... | ... | 74.975 | 4.625 | 79.600 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| -0.167871 | ... | ... | 73.975 | 4.625 | 78.600 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| -0.16723 | ... | ... | 72.975 | 4.625 | 77.600 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.166584 | ... | ... | 71.975 | 4.625 | 76.600 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004241 |
| -0.165931 | ... | ... | 70.975 | 4.625 | 75.600 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| -0.165272 | ... | ... | 69.975 | 4.625 | 74.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.164606 | ... | ... | 68.975 | 4.625 | 73.600 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.163933 | ... | ... | 67.975 | 4.625 | 72.600 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| -0.163254 | ... | ... | 66.975 | 4.625 | 71.600 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| -0.162567 | ... | ... | 65.975 | 4.625 | 70.600 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
| -0.161873 | ... | ... | 64.975 | 4.625 | 69.600 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004184 |
| -0.161171 | ... | ... | 63.975 | 4.625 | 68.600 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004176 |
| -0.160462 | ... | ... | 62.975 | 4.625 | 67.600 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.159745 | ... | ... | 61.975 | 4.625 | 66.600 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| -0.15902 | ... | ... | 60.975 | 4.625 | 65.600 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004148 |
| -0.158287 | ... | ... | 59.975 | 4.625 | 64.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| -0.157546 | ... | ... | 58.975 | 4.625 | 63.600 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.156795 | ... | ... | 57.975 | 4.625 | 62.600 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.156036 | ... | ... | 56.975 | 4.625 | 61.600 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.155268 | ... | ... | 55.975 | 4.625 | 60.600 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| -0.15449 | ... | ... | 54.975 | 4.625 | 59.600 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.00409 |
| -0.153702 | ... | ... | 53.975 | 4.625 | 58.600 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| -0.152905 | ... | ... | 52.975 | 4.625 | 57.600 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.152097 | ... | ... | 51.975 | 4.625 | 56.600 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.151278 | ... | ... | 50.975 | 4.625 | 55.600 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| -0.150448 | ... | ... | 49.975 | 4.625 | 54.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| -0.149607 | ... | ... | 48.975 | 4.625 | 53.600 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
| -0.148753 | ... | ... | 47.975 | 4.625 | 52.600 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.147888 | ... | ... | 46.975 | 4.625 | 51.600 | 183000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004004 |
| -0.14701 | ... | ... | 45.975 | 4.625 | 50.600 | 184000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003992 |
| -0.14612 | ... | ... | 44.975 | 4.625 | 49.600 | 185000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003979 |
| -0.145215 | ... | ... | 43.975 | 4.625 | 48.600 | 186000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003966 |
| -0.144297 | ... | ... | 42.975 | 4.625 | 47.600 | 187000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003953 |
| -0.143363 | ... | ... | 41.975 | 4.625 | 46.600 | 188000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003941 |
| -0.142414 | ... | ... | 40.975 | 4.625 | 45.600 | 189000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003928 |
| -0.14145 | ... | ... | 39.975 | 4.625 | 44.600 | 190000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003915 |
| -0.140469 | ... | ... | 38.975 | 4.625 | 43.600 | 191000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003902 |
| -0.042106 | 41.625 | 41.625 | 42.600 | -0.975 | 41.625 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.006737 |
| -0.138454 | ... | ... | 36.975 | 4.625 | 41.600 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.00671 |
| -0.050699 | 39.700 | 39.700 | 40.600 | -0.900 | 39.700 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.006683 |
| -0.136365 | ... | ... | 34.975 | 4.625 | 39.600 | 195000 | 0.025 | 0 | 0.025 | ... | ... | -0.006655 |
| -0.13529 | ... | ... | 33.975 | 4.625 | 38.600 | 196000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.011737 |
| -0.134193 | ... | ... | 32.975 | 4.625 | 37.600 | 197000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006595 |
| -0.133073 | ... | ... | 32 | 4.600 | 36.600 | 198000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006564 |
| -0.018509 | 34.475 | 34.475 | 35.600 | -1.125 | 34.475 | 199000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006533 |
| -0.130761 | 34.400 | 34.400 | 30 | 4.600 | 34.600 | 200000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006501 |
| -0.129567 | ... | ... | 29 | 4.600 | 33.600 | 201000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006468 |
| -0.128345 | 32.600 | 32.600 | 32.600 | 0 | 32.600 | 202000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.006433 |
| -0.127092 | ... | ... | 27.025 | 4.575 | 31.600 | 203000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.006397 |
| -0.12766 | 30.450 | 30.450 | 26.025 | 4.600 | 30.625 | 204000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.011226 |
| -0.071024 | 28.950 | 28.950 | 29.625 | -0.675 | 28.950 | 205000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.011153 |
| -0.124951 | ... | ... | 24.050 | 4.575 | 28.625 | 206000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.011078 |
| -0.12354 | 27.750 | 27.275 | 23.050 | 4.575 | 27.625 | 207000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.010999 |
| -0.122088 | ... | ... | 22.075 | 4.550 | 26.625 | 208000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.010918 |
| -0.122324 | 25.475 | 25.475 | 21.100 | 4.550 | 25.650 | 209000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.014992 |
| -0.120759 | 24.625 | 24.500 | 20.125 | 4.525 | 24.650 | 210000 | 0.075 | -0.100 | 0.175 | 0.100 | 0.075 | -0.014864 |
| -0.119143 | ... | ... | 19.150 | 4.500 | 23.650 | 211000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.014731 |
| -0.117472 | 20.025 | 20.025 | 18.175 | 4.475 | 22.650 | 212000 | 0.100 | -0.125 | 0.225 | 0.100 | 0.100 | -0.018303 |
| -0.117362 | ... | ... | 17.225 | 4.450 | 21.675 | 213000 | 0.100 | -0.175 | 0.275 | 0.175 | 0.175 | -0.018114 |
| -0.11554 | 20.575 | 18.875 | 16.250 | 4.425 | 20.675 | 214000 | 0.125 | -0.175 | 0.300 | 0.225 | 0.100 | -0.021307 |
| -0.02017 | 18.525 | 18.525 | 19.700 | -1.175 | 18.525 | 215000 | 0.125 | -0.250 | 0.375 | 0.225 | 0.150 | -0.021053 |
| -0.114717 | 18.675 | 16.400 | 14.375 | 4.350 | 18.725 | 216000 | 0.150 | -0.275 | 0.425 | 0.175 | 0.175 | -0.023904 |
| -0.022389 | 16.550 | 16.375 | 17.750 | -1.200 | 16.550 | 217000 | 0.175 | -0.325 | 0.500 | 0.350 | 0.175 | -0.026498 |
| -0.044512 | 16.700 | 15.775 | 16.775 | -1 | 15.775 | 218000 | 0.200 | -0.400 | 0.600 | 0.375 | 0.250 | -0.02885 |
| -0.113666 | 15.400 | 14.925 | 11.650 | 4.175 | 15.825 | 219000 | 0.250 | -0.450 | 0.700 | 0.325 | 0.325 | -0.033486 |
| -0.036074 | 13.700 | 13.700 | 14.875 | -1.175 | 13.700 | 220000 | 0.300 | 0.025 | 0.275 | 0.350 | 0.300 | -0.037565 |
| -0.04577 | 12.825 | 12.825 | 13.925 | -1.100 | 12.825 | 221000 | 0.375 | 0.025 | 0.350 | 0.375 | 0.375 | -0.04323 |
| -0.042659 | 11.800 | 11.800 | 12.975 | -1.175 | 11.800 | 222000 | 0.400 | -0.725 | 1.125 | 0.750 | 0.650 | -0.044215 |
| -0.062296 | 11.475 | 11.100 | 12.075 | -0.975 | 11.100 | 223000 | 0.550 | 0.075 | 0.475 | 0.550 | 0.550 | -0.053923 |
| -0.091847 | 11 | 10.675 | 11.150 | -0.475 | 10.675 | 224000 | 0.650 | 0.075 | 0.575 | 0.650 | 0.600 | -0.058754 |
| -0.115646 | 9.150 | 9.150 | 6.750 | 3.525 | 10.275 | 225000 | 0.800 | 0.100 | 0.700 | 0.800 | 0.700 | -0.065467 |
| -0.117215 | 9.325 | 9.325 | 6.025 | 3.400 | 9.425 | 226000 | 0.825 | 0 | 0.825 | 0.825 | 0.825 | -0.064244 |
| -0.081225 | 7.675 | 7.675 | 8.575 | -0.900 | 7.675 | 227000 | 1.050 | 0.050 | 1 | 1.050 | 1 | -0.072292 |
| -0.119208 | 7.350 | 6.200 | 4.725 | 3.050 | 7.775 | 228000 | 1.325 | 0.150 | 1.175 | 1.325 | 1.175 | -0.080263 |
| -0.092111 | 6.200 | 6.150 | 7 | -0.800 | 6.200 | 229000 | 1.350 | -0.050 | 1.400 | 1.350 | 1.350 | -0.076282 |
| -0.120422 | 6.175 | 4.750 | 3.625 | 2.625 | 6.250 | 230000 | 1.850 | 0.200 | 1.650 | 1.850 | 1.750 | -0.088269 |
| -0.094847 | 5.025 | 4.575 | 5.550 | -0.825 | 4.725 | 231000 | 2.250 | 0.300 | 1.950 | 2.250 | 2.175 | -0.093379 |
| -0.099413 | 4.200 | 4.100 | 4.900 | -0.700 | 4.200 | 232000 | 2.550 | 0.250 | 2.300 | 2.550 | 2.525 | -0.092703 |
| -0.118814 | 4.250 | 3.375 | 2.325 | 1.950 | 4.275 | 233000 | 3.175 | 0.500 | 2.675 | 3.175 | 3.175 | -0.099023 |
| -0.117199 | 3.800 | 3.800 | 2 | 1.725 | 3.725 | 234000 | 3.450 | 0.325 | 3.125 | 3.650 | 3.225 | -0.092165 |
| -0.093569 | 2.525 | 2.525 | 3.225 | -0.700 | 2.525 | 235000 | 4.050 | 0.450 | 3.600 | 4.050 | 4.050 | -0.091967 |
| -0.089897 | 2.100 | 2.100 | 2.750 | -0.650 | 2.100 | 236000 | 4.525 | 0.375 | 4.150 | 4.525 | 4.525 | -0.08491 |
| -0.100432 | 2.275 | 2.175 | 2.350 | -0.175 | 2.175 | 237000 | 5.225 | 0.475 | 4.750 | 5.425 | 5.150 | -0.08218 |
| -0.095046 | 1.825 | 1.825 | 2 | -0.175 | 1.825 | 238000 | 5.900 | 0.500 | 5.400 | 5.900 | 5.900 | -0.075928 |
| -0.090146 | 1.550 | 1.550 | 1.700 | -0.150 | 1.550 | 239000 | 6.075 | -3.825 | 9.900 | ... | ... | -0.041642 |
| -0.072827 | 1.300 | 1.050 | 1.425 | -0.375 | 1.050 | 240000 | 6.825 | -3.950 | 10.775 | ... | ... | -0.027198 |
| -0.074961 | 1.025 | 1.025 | 1.200 | -0.175 | 1.025 | 241000 | 7.600 | -4.050 | 11.650 | 7.775 | 7.775 | -0.006143 |
| -0.061527 | 0.950 | 0.725 | 1.025 | -0.300 | 0.725 | 242000 | 8.400 | -4.150 | 12.550 | ... | ... | 0.000913 |
| -0.055848 | 0.600 | 0.600 | 0.850 | -0.250 | 0.600 | 243000 | 9.225 | -4.250 | 13.475 | ... | ... | 0.001019 |
| -0.052414 | 0.650 | 0.525 | 0.700 | -0.175 | 0.525 | 244000 | 10.100 | -4.300 | 14.400 | ... | ... | 0.001126 |
| -0.059135 | 0.650 | 0.475 | 0.350 | 0.250 | 0.600 | 245000 | 10.975 | -4.375 | 15.350 | ... | ... | 0.001232 |
| -0.053281 | 0.475 | 0.475 | 0.300 | 0.200 | 0.500 | 246000 | 11.875 | -4.425 | 16.300 | ... | ... | 0.001339 |
| -0.048492 | ... | ... | 0.250 | 0.175 | 0.425 | 247000 | 12.800 | -4.450 | 17.250 | ... | ... | 0.001445 |
| -0.042979 | ... | ... | 0.225 | 0.125 | 0.350 | 248000 | 13.725 | -4.500 | 18.225 | ... | ... | 0.001552 |
| -0.039085 | ... | ... | 0.200 | 0.100 | 0.300 | 249000 | 14.675 | -4.525 | 19.200 | ... | ... | 0.001658 |
| -0.026557 | 0.175 | 0.175 | 0.250 | -0.075 | 0.175 | 250000 | 15.625 | -4.550 | 20.175 | 15.775 | 15.750 | 0.001764 |
| -0.032559 | 0.200 | 0.150 | 0.150 | 0.075 | 0.225 | 251000 | 16.600 | -4.550 | 21.150 | ... | ... | 0.001871 |
| -0.027296 | 0.175 | 0.175 | 0.125 | 0.050 | 0.175 | 252000 | 17.550 | -4.575 | 22.125 | ... | ... | 0.001977 |
| -0.027639 | ... | ... | 0.125 | 0.050 | 0.175 | 253000 | 18.550 | -4.550 | 23.100 | ... | ... | 0.002084 |
| -0.024849 | ... | ... | 0.100 | 0.050 | 0.150 | 254000 | 19.525 | -4.575 | 24.100 | ... | ... | 0.00219 |
| -0.021817 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 255000 | 20.500 | -4.575 | 25.075 | ... | ... | 0.002297 |
| -0.022038 | ... | ... | 0.075 | 0.050 | 0.125 | 256000 | 21.475 | -4.600 | 26.075 | ... | ... | 0.002403 |
| -0.018684 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 257000 | 22.475 | -4.575 | 27.050 | ... | ... | 0.00251 |
| -0.01885 | ... | ... | 0.050 | 0.050 | 0.100 | 258000 | 23.450 | -4.600 | 28.050 | ... | ... | 0.002616 |
| -0.015134 | 0.100 | 0.100 | 0.050 | 0.025 | 0.075 | 259000 | 24.450 | -4.600 | 29.050 | ... | ... | 0.002722 |
| -0.015252 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 25.450 | -4.600 | 30.050 | ... | ... | 0.002829 |
| -0.01109 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 26.425 | -4.600 | 31.025 | ... | ... | 0.002935 |
| -0.011165 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 262000 | 27.425 | -4.600 | 32.025 | ... | ... | 0.003042 |
| -0.011237 | ... | ... | 0.025 | 0.025 | 0.050 | 263000 | 28.425 | -4.600 | 33.025 | ... | ... | 0.003148 |
| -0.011308 | ... | ... | 0.025 | 0.025 | 0.050 | 264000 | 29.400 | -4.625 | 34.025 | ... | ... | 0.003255 |
| -0.006438 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 30.400 | -4.625 | 35.025 | ... | ... | 0.003361 |
| -0.006473 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 31.400 | -4.625 | 36.025 | ... | ... | 0.003468 |
| -0.006506 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 32.400 | -4.625 | 37.025 | ... | ... | 0.003574 |
| -0.006538 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 33.400 | -4.625 | 38.025 | ... | ... | 0.003681 |
| -0.006569 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 34.400 | -4.625 | 39.025 | ... | ... | 0.003787 |
| -0.0066 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 35.400 | -4.625 | 40.025 | ... | ... | 0.003893 |
| -0.00663 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 36.400 | -4.625 | 41.025 | ... | ... | 0.004 |
| -0.00666 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 37.400 | -4.625 | 42.025 | ... | ... | 0.004106 |
| -0.006688 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 38.400 | -4.625 | 43.025 | ... | ... | 0.004213 |
| -0.006715 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 39.400 | -4.625 | 44.025 | ... | ... | 0.004319 |
| -0.006742 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 40.400 | -4.625 | 45.025 | ... | ... | 0.004426 |
| -0.003904 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 41.400 | -4.625 | 46.025 | ... | ... | 0.004532 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 42.400 | -4.625 | 47.025 | ... | ... | 0.004639 |
| -0.00393 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 43.400 | -4.625 | 48.025 | ... | ... | 0.004745 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 44.400 | -4.625 | 49.025 | ... | ... | 0.004851 |
| -0.003956 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 45.400 | -4.625 | 50.025 | ... | ... | 0.004958 |
| -0.003969 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 46.400 | -4.625 | 51.025 | ... | ... | 0.005064 |
| -0.003982 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 47.400 | -4.625 | 52.025 | ... | ... | 0.005171 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 48.400 | -4.625 | 53.025 | ... | ... | 0.005277 |
| -0.004007 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 49.400 | -4.625 | 54.025 | ... | ... | 0.005384 |
| -0.004018 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 50.400 | -4.625 | 55.025 | ... | ... | 0.00549 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 51.400 | -4.625 | 56.025 | ... | ... | 0.005597 |
| -0.00404 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 52.400 | -4.625 | 57.025 | ... | ... | 0.005703 |
| -0.00405 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 53.400 | -4.625 | 58.025 | ... | ... | 0.00581 |
| -0.004061 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 54.400 | -4.625 | 59.025 | ... | ... | 0.005916 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 55.400 | -4.625 | 60.025 | ... | ... | 0.006022 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 56.400 | -4.625 | 61.025 | ... | ... | 0.006129 |
| -0.004094 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 57.400 | -4.625 | 62.025 | ... | ... | 0.006235 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 58.400 | -4.625 | 63.025 | ... | ... | 0.006342 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 59.400 | -4.625 | 64.025 | ... | ... | 0.006448 |
| -0.004124 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 60.400 | -4.625 | 65.025 | ... | ... | 0.006555 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 61.400 | -4.625 | 66.025 | ... | ... | 0.006661 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 62.400 | -4.625 | 67.025 | ... | ... | 0.006768 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 63.400 | -4.625 | 68.025 | ... | ... | 0.006874 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 64.400 | -4.625 | 69.025 | ... | ... | 0.006981 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 65.400 | -4.625 | 70.025 | ... | ... | 0.007087 |
| -0.004187 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 67.400 | -4.625 | 72.025 | ... | ... | 0.0073 |
| -0.004205 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 69.400 | -4.625 | 74.025 | ... | ... | 0.007513 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 71.400 | -4.625 | 76.025 | ... | ... | 0.007726 |
| -0.004238 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 73.400 | -4.625 | 78.025 | ... | ... | 0.007939 |
| -0.004254 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 75.400 | -4.625 | 80.025 | ... | ... | 0.008151 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 77.400 | -4.625 | 82.025 | ... | ... | 0.008364 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 79.400 | -4.625 | 84.025 | ... | ... | 0.008577 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 81.400 | -4.625 | 86.025 | ... | ... | 0.00879 |
| -0.004313 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 83.400 | -4.625 | 88.025 | ... | ... | 0.009003 |
| -0.004327 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 85.400 | -4.625 | 90.025 | ... | ... | 0.009216 |
| -0.004341 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 87.400 | -4.625 | 92.025 | ... | ... | 0.009429 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 89.400 | -4.625 | 94.025 | ... | ... | 0.009642 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 91.400 | -4.625 | 96.025 | ... | ... | 0.009855 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 93.400 | -4.625 | 98.025 | ... | ... | 0.010068 |
| -0.004393 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 95.400 | -4.625 | 100.025 | ... | ... | 0.01028 |
| -0.004406 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 97.400 | -4.625 | 102.025 | ... | ... | 0.010493 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 99.400 | -4.625 | 104.025 | ... | ... | 0.010706 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 101.400 | -4.625 | 106.025 | ... | ... | 0.010919 |
| -0.004441 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 103.400 | -4.625 | 108.025 | ... | ... | 0.011132 |
| -0.004452 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 105.400 | -4.625 | 110.025 | ... | ... | 0.011345 |
| -0.004463 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 107.400 | -4.625 | 112.025 | ... | ... | 0.011558 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 109.400 | -4.625 | 114.025 | ... | ... | 0.011771 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 111.400 | -4.625 | 116.025 | ... | ... | 0.011984 |
| -0.004496 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 113.400 | -4.625 | 118.025 | ... | ... | 0.012197 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 115.400 | -4.625 | 120.025 | ... | ... | 0.012409 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 117.400 | -4.625 | 122.025 | ... | ... | 0.012622 |
| -0.004527 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 119.400 | -4.625 | 124.025 | ... | ... | 0.012835 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 121.400 | -4.625 | 126.025 | ... | ... | 0.013048 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 123.400 | -4.625 | 128.025 | ... | ... | 0.013261 |
| -0.004556 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 125.400 | -4.625 | 130.025 | ... | ... | 0.013474 |
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.