Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024832 | ... | ... | 133.900 | 2.100 | 136 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| -0.024505 | ... | ... | 131.900 | 2.100 | 134 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| -0.024175 | ... | ... | 129.900 | 2.100 | 132 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001228 |
| -0.023842 | ... | ... | 127.900 | 2.100 | 130 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001226 |
| -0.023507 | ... | ... | 125.900 | 2.100 | 128 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001224 |
| -0.023169 | ... | ... | 123.900 | 2.100 | 126 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| -0.022829 | ... | ... | 121.900 | 2.100 | 124 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001219 |
| -0.022487 | ... | ... | 119.900 | 2.100 | 122 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001217 |
| -0.022144 | ... | ... | 117.900 | 2.100 | 120 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| -0.021798 | ... | ... | 115.900 | 2.100 | 118 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001212 |
| -0.02145 | ... | ... | 113.900 | 2.100 | 116 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001209 |
| -0.021101 | ... | ... | 111.900 | 2.100 | 114 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| -0.02075 | ... | ... | 109.900 | 2.100 | 112 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001204 |
| -0.020398 | ... | ... | 107.900 | 2.100 | 110 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001201 |
| -0.020044 | ... | ... | 105.900 | 2.100 | 108 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001199 |
| -0.019689 | ... | ... | 103.900 | 2.100 | 106 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001196 |
| -0.019332 | ... | ... | 101.900 | 2.100 | 104 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001193 |
| -0.018975 | ... | ... | 99.900 | 2.100 | 102 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00119 |
| -0.018616 | ... | ... | 97.900 | 2.100 | 100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| -0.018256 | ... | ... | 95.900 | 2.100 | 98 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001184 |
| -0.017895 | ... | ... | 93.900 | 2.100 | 96 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001181 |
| -0.017533 | ... | ... | 91.900 | 2.100 | 94 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| -0.01717 | ... | ... | 89.900 | 2.100 | 92 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001174 |
| -0.016807 | ... | ... | 87.900 | 2.100 | 90 | 134000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.001171 |
| -0.016442 | ... | ... | 85.900 | 2.100 | 88 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.00204 |
| -0.016077 | ... | ... | 83.900 | 2.100 | 86 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.002033 |
| -0.015711 | ... | ... | 81.900 | 2.100 | 84 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.002026 |
| -0.015344 | ... | ... | 79.900 | 2.100 | 82 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.002019 |
| -0.014977 | ... | ... | 77.900 | 2.100 | 80 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.002012 |
| -0.014609 | ... | ... | 75.900 | 2.100 | 78 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.002004 |
| -0.01424 | ... | ... | 73.900 | 2.100 | 76 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.001996 |
| -0.013871 | ... | ... | 71.900 | 2.100 | 74 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.003556 |
| -0.013501 | ... | ... | 69.900 | 2.100 | 72 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.003541 |
| -0.013131 | ... | ... | 67.900 | 2.100 | 70 | 154000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003524 |
| -0.01276 | ... | ... | 65.900 | 2.100 | 68 | 156000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003507 |
| -0.012574 | ... | ... | 64.900 | 2.100 | 67 | 157000 | 0.075 | 0 | 0.075 | ... | ... | -0.004889 |
| -0.012389 | ... | ... | 63.900 | 2.100 | 66 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.004876 |
| -0.012203 | ... | ... | 62.900 | 2.100 | 65 | 159000 | 0.075 | 0 | 0.075 | ... | ... | -0.004863 |
| -0.012017 | ... | ... | 61.900 | 2.100 | 64 | 160000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00485 |
| -0.011831 | ... | ... | 60.900 | 2.100 | 63 | 161000 | 0.100 | 0 | 0.100 | ... | ... | -0.006116 |
| -0.011645 | ... | ... | 59.900 | 2.100 | 62 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.006098 |
| -0.011459 | ... | ... | 58.900 | 2.100 | 61 | 163000 | 0.100 | 0 | 0.100 | ... | ... | -0.00608 |
| -0.011273 | ... | ... | 57.900 | 2.100 | 60 | 164000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006061 |
| -0.011086 | ... | ... | 56.900 | 2.100 | 59 | 165000 | 0.125 | 0 | 0.125 | ... | ... | -0.007235 |
| -0.0109 | ... | ... | 55.900 | 2.100 | 58 | 166000 | 0.125 | 0 | 0.125 | ... | ... | -0.007212 |
| -0.010713 | ... | ... | 54.925 | 2.075 | 57 | 167000 | 0.125 | 0 | 0.125 | ... | ... | -0.007188 |
| -0.011412 | ... | ... | 53.925 | 2.100 | 56.025 | 168000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.007163 |
| -0.011225 | ... | ... | 52.925 | 2.100 | 55.025 | 169000 | 0.150 | 0 | 0.150 | ... | ... | -0.00826 |
| -0.011038 | ... | ... | 51.925 | 2.100 | 54.025 | 170000 | 0.150 | 0 | 0.150 | ... | ... | -0.00823 |
| -0.010851 | ... | ... | 50.950 | 2.075 | 53.025 | 171000 | 0.175 | 0 | 0.175 | ... | ... | -0.009268 |
| -0.011532 | ... | ... | 49.950 | 2.100 | 52.050 | 172000 | 0.175 | 0 | 0.175 | 0.200 | 0.200 | -0.009232 |
| -0.011344 | ... | ... | 48.950 | 2.100 | 51.050 | 173000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.009195 |
| -0.011157 | ... | ... | 47.975 | 2.075 | 50.050 | 174000 | 0.200 | 0 | 0.200 | 0.225 | 0.225 | -0.010175 |
| -0.011819 | ... | ... | 46.975 | 2.100 | 49.075 | 175000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010132 |
| -0.01163 | ... | ... | 46 | 2.075 | 48.075 | 176000 | 0.225 | 0 | 0.225 | ... | ... | -0.011064 |
| -0.012274 | ... | ... | 45 | 2.100 | 47.100 | 177000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.011014 |
| -0.012084 | ... | ... | 44.025 | 2.075 | 46.100 | 178000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011902 |
| -0.012709 | ... | ... | 43.050 | 2.075 | 45.125 | 179000 | 0.275 | 0 | 0.275 | 0.300 | 0.300 | -0.012753 |
| -0.012517 | ... | ... | 42.050 | 2.075 | 44.125 | 180000 | 0.275 | -0.025 | 0.300 | 0.325 | 0.300 | -0.012689 |
| -0.013122 | ... | ... | 41.075 | 2.075 | 43.150 | 181000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.0135 |
| -0.01371 | ... | ... | 40.100 | 2.075 | 42.175 | 182000 | 0.325 | -0.025 | 0.350 | 0.400 | 0.400 | -0.014278 |
| -0.01428 | ... | ... | 39.125 | 2.075 | 41.200 | 183000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.014199 |
| -0.014833 | ... | ... | 38.150 | 2.075 | 40.225 | 184000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.01494 |
| -0.014631 | ... | ... | 37.175 | 2.050 | 39.225 | 185000 | 0.375 | -0.050 | 0.425 | 0.375 | 0.375 | -0.01565 |
| -0.015163 | ... | ... | 36.200 | 2.050 | 38.250 | 186000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.016332 |
| -0.016387 | ... | ... | 35.250 | 2.050 | 37.300 | 187000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.016986 |
| -0.01687 | ... | ... | 34.275 | 2.050 | 36.325 | 188000 | 0.450 | -0.075 | 0.525 | 0.525 | 0.525 | -0.017612 |
| -0.017336 | ... | ... | 33.325 | 2.025 | 35.350 | 189000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.018922 |
| -0.018444 | ... | ... | 32.375 | 2.025 | 34.400 | 190000 | 0.525 | -0.075 | 0.600 | 0.600 | 0.550 | -0.019477 |
| -0.018861 | ... | ... | 31.425 | 2 | 33.425 | 191000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.020006 |
| -0.019888 | ... | ... | 30.475 | 2 | 32.475 | 192000 | 0.600 | -0.100 | 0.700 | 0.625 | 0.625 | -0.021162 |
| -0.020865 | ... | ... | 29.525 | 2 | 31.525 | 193000 | 0.650 | -0.100 | 0.750 | 0.750 | 0.700 | -0.022254 |
| -0.021794 | ... | ... | 28.600 | 1.975 | 30.575 | 194000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.023284 |
| -0.022675 | ... | ... | 27.650 | 1.975 | 29.625 | 195000 | 0.750 | -0.125 | 0.875 | 0.850 | 0.850 | -0.024255 |
| -0.024061 | ... | ... | 26.750 | 1.950 | 28.700 | 196000 | 0.800 | -0.150 | 0.950 | 0.800 | 0.800 | -0.025167 |
| -0.024831 | ... | ... | 25.825 | 1.925 | 27.750 | 197000 | 0.875 | -0.175 | 1.050 | 1.025 | 0.950 | -0.026567 |
| -0.026071 | ... | ... | 24.925 | 1.900 | 26.825 | 198000 | 0.950 | -0.175 | 1.125 | 1.125 | 0.950 | -0.027872 |
| -0.027726 | ... | ... | 24.025 | 1.900 | 25.925 | 199000 | 1.025 | -0.200 | 1.225 | 1.075 | 1.075 | -0.029085 |
| -0.028789 | 23.350 | 23.350 | 23.125 | 1.875 | 25 | 200000 | 1.125 | -0.200 | 1.325 | 1.325 | 1.100 | -0.03069 |
| -0.030233 | ... | ... | 22.250 | 1.850 | 24.100 | 201000 | 1.200 | -0.250 | 1.450 | ... | ... | -0.031708 |
| -0.031567 | ... | ... | 21.375 | 1.825 | 23.200 | 202000 | 1.325 | -0.250 | 1.575 | 1.350 | 1.350 | -0.033525 |
| -0.033211 | ... | ... | 20.525 | 1.800 | 22.325 | 203000 | 1.425 | -0.275 | 1.700 | ... | ... | -0.034764 |
| -0.034714 | 19.875 | 19.875 | 19.675 | 1.775 | 21.450 | 204000 | 1.550 | -0.300 | 1.850 | 1.875 | 1.525 | -0.036291 |
| -0.036462 | ... | ... | 18.825 | 1.775 | 20.600 | 205000 | 1.675 | -0.350 | 2.025 | ... | ... | -0.037669 |
| -0.038042 | ... | ... | 18 | 1.750 | 19.750 | 206000 | 1.825 | -0.375 | 2.200 | 1.900 | 1.900 | -0.039272 |
| -0.039457 | ... | ... | 17.200 | 1.700 | 18.900 | 207000 | 1.975 | -0.400 | 2.375 | 2.150 | 2.125 | -0.040699 |
| -0.041045 | ... | ... | 16.425 | 1.650 | 18.075 | 208000 | 2.150 | -0.425 | 2.575 | 2.550 | 2.200 | -0.042291 |
| -0.042443 | ... | ... | 15.650 | 1.600 | 17.250 | 209000 | 2.325 | -0.475 | 2.800 | 2.700 | 2.375 | -0.043685 |
| -0.04396 | 16.100 | 16.100 | 14.875 | 1.575 | 16.450 | 210000 | 2.525 | -0.525 | 3.050 | 3 | 2.500 | -0.04519 |
| -0.045556 | ... | ... | 14.150 | 1.525 | 15.675 | 211000 | 2.750 | -0.550 | 3.300 | 3.025 | 2.800 | -0.046766 |
| -0.046918 | ... | ... | 13.425 | 1.475 | 14.900 | 212000 | 2.975 | -0.600 | 3.575 | 2.900 | 2.900 | -0.048101 |
| -0.048315 | ... | ... | 12.700 | 1.450 | 14.150 | 213000 | 3.225 | -0.625 | 3.850 | ... | ... | -0.049465 |
| -0.049713 | ... | ... | 12.025 | 1.400 | 13.425 | 214000 | 3.475 | -0.675 | 4.150 | 3.950 | 3.425 | -0.050573 |
| -0.050844 | 12.975 | 11.550 | 11.350 | 1.350 | 12.700 | 215000 | 3.750 | -0.725 | 4.475 | 4.550 | 3.725 | -0.05167 |
| -0.051941 | ... | ... | 10.675 | 1.325 | 12 | 216000 | 4.050 | -0.775 | 4.825 | 4.250 | 4.250 | -0.052729 |
| -0.05298 | 11.475 | 10.025 | 10.050 | 1.275 | 11.325 | 217000 | 4.350 | -0.825 | 5.175 | ... | ... | -0.053501 |
| -0.053939 | 10.900 | 9.425 | 9.425 | 1.250 | 10.675 | 218000 | 4.700 | -0.850 | 5.550 | 4.800 | 4.775 | -0.054422 |
| -0.054589 | 9.300 | 9.300 | 8.825 | 1.200 | 10.025 | 219000 | 5.050 | -0.900 | 5.950 | ... | ... | -0.055029 |
| -0.055136 | 9.475 | 8.750 | 8.250 | 1.150 | 9.400 | 220000 | 5.425 | -0.950 | 6.375 | 6.250 | 5.400 | -0.055529 |
| -0.055562 | ... | ... | 7.700 | 1.100 | 8.800 | 221000 | 5.800 | -1.025 | 6.825 | 6.450 | 6.050 | -0.055706 |
| -0.055856 | 8.500 | 8.300 | 7.175 | 1.050 | 8.225 | 222000 | 6.225 | -1.025 | 7.250 | 7.200 | 6 | -0.055954 |
| -0.055812 | 7.325 | 7.050 | 6.650 | 1 | 7.650 | 223000 | 6.650 | -1.075 | 7.725 | 7.450 | 6.625 | -0.055861 |
| -0.055816 | 7.500 | 6.550 | 6.150 | 0.975 | 7.125 | 224000 | 7.125 | -1.100 | 8.225 | 8.225 | 7.425 | -0.055816 |
| -0.055469 | 6.325 | 6.275 | 5.675 | 0.925 | 6.600 | 225000 | 7.600 | -1.150 | 8.750 | 7.950 | 7.850 | -0.05542 |
| -0.054964 | 6.150 | 5.600 | 5.225 | 0.875 | 6.100 | 226000 | 8.100 | -1.200 | 9.300 | ... | ... | -0.054866 |
| -0.054299 | 5.700 | 5.700 | 4.825 | 0.800 | 5.625 | 227000 | 8.600 | -1.300 | 9.900 | 9.575 | 9.575 | -0.053953 |
| -0.053475 | 5.100 | 5 | 4.425 | 0.750 | 5.175 | 228000 | 9.150 | -1.350 | 10.500 | 10.150 | 10.150 | -0.053082 |
| -0.052498 | 4.575 | 4.300 | 4.050 | 0.700 | 4.750 | 229000 | 9.725 | -1.375 | 11.100 | 10.250 | 10.250 | -0.052058 |
| -0.051374 | 4.525 | 3.800 | 3.700 | 0.650 | 4.350 | 230000 | 10.325 | -1.425 | 11.750 | ... | ... | -0.050892 |
| -0.050114 | 4 | 3.825 | 3.375 | 0.600 | 3.975 | 231000 | 10.925 | -1.500 | 12.425 | ... | ... | -0.049368 |
| -0.048735 | 3.600 | 3.250 | 3.075 | 0.550 | 3.625 | 232000 | 11.575 | -1.550 | 13.125 | ... | ... | -0.047947 |
| -0.047253 | 3.450 | 3.175 | 2.800 | 0.500 | 3.300 | 233000 | 12.250 | -1.575 | 13.825 | ... | ... | -0.046429 |
| -0.045429 | 3 | 2.675 | 2.525 | 0.450 | 2.975 | 234000 | 12.925 | -1.650 | 14.575 | ... | ... | -0.044575 |
| -0.0438 | 2.575 | 2.475 | 2.300 | 0.400 | 2.700 | 235000 | 13.650 | -1.675 | 15.325 | ... | ... | -0.042923 |
| -0.042146 | 2.575 | 2.425 | 2.075 | 0.375 | 2.450 | 236000 | 14.375 | -1.725 | 16.100 | ... | ... | -0.040963 |
| -0.040194 | 2.325 | 2.275 | 1.875 | 0.325 | 2.200 | 237000 | 15.150 | -1.750 | 16.900 | 15.350 | 14.875 | -0.039297 |
| -0.038583 | 1.950 | 1.800 | 1.700 | 0.300 | 2 | 238000 | 15.925 | -1.800 | 17.725 | 16.150 | 16.150 | -0.037364 |
| -0.036719 | 1.750 | 1.725 | 1.550 | 0.250 | 1.800 | 239000 | 16.725 | -1.825 | 18.550 | ... | ... | -0.035497 |
| -0.034957 | 1.650 | 1.500 | 1.400 | 0.225 | 1.625 | 240000 | 17.550 | -1.850 | 19.400 | ... | ... | -0.033742 |
| -0.033346 | 1.425 | 1.425 | 1.275 | 0.200 | 1.475 | 241000 | 18.375 | -1.900 | 20.275 | 18.425 | 18.425 | -0.031761 |
| -0.03153 | 1.400 | 1.350 | 1.150 | 0.175 | 1.325 | 242000 | 19.225 | -1.925 | 21.150 | ... | ... | -0.029954 |
| -0.029934 | ... | ... | 1.050 | 0.150 | 1.200 | 243000 | 20.100 | -1.950 | 22.050 | ... | ... | -0.028377 |
| -0.02816 | ... | ... | 0.950 | 0.125 | 1.075 | 244000 | 20.975 | -1.975 | 22.950 | ... | ... | -0.026635 |
| -0.026681 | ... | ... | 0.850 | 0.125 | 0.975 | 245000 | 21.875 | -1.975 | 23.850 | ... | ... | -0.025198 |
| -0.025057 | 0.900 | 0.900 | 0.775 | 0.100 | 0.875 | 246000 | 22.775 | -2 | 24.775 | ... | ... | -0.023631 |
| -0.023813 | ... | ... | 0.725 | 0.075 | 0.800 | 247000 | 23.700 | -2 | 25.700 | ... | ... | -0.022452 |
| -0.022461 | ... | ... | 0.650 | 0.075 | 0.725 | 248000 | 24.625 | -2.025 | 26.650 | ... | ... | -0.021179 |
| -0.021578 | ... | ... | 0.600 | 0.075 | 0.675 | 249000 | 25.550 | -2.025 | 27.575 | ... | ... | -0.019811 |
| -0.020025 | 0.600 | 0.575 | 0.550 | 0.050 | 0.600 | 250000 | 26.500 | -2.025 | 28.525 | ... | ... | -0.018935 |
| -0.018984 | ... | ... | 0.500 | 0.050 | 0.550 | 251000 | 27.450 | -2.050 | 29.500 | ... | ... | -0.018004 |
| -0.01787 | ... | ... | 0.475 | 0.025 | 0.500 | 252000 | 28.400 | -2.050 | 30.450 | ... | ... | -0.017017 |
| -0.017363 | ... | ... | 0.425 | 0.050 | 0.475 | 253000 | 29.350 | -2.050 | 31.400 | ... | ... | -0.015972 |
| -0.016125 | ... | ... | 0.400 | 0.025 | 0.425 | 254000 | 30.300 | -2.075 | 32.375 | ... | ... | -0.014867 |
| -0.015538 | ... | ... | 0.375 | 0.025 | 0.400 | 255000 | 31.275 | -2.075 | 33.350 | ... | ... | -0.014401 |
| -0.01492 | 0.375 | 0.350 | 0.350 | 0.025 | 0.375 | 256000 | 32.250 | -2.075 | 34.325 | ... | ... | -0.013913 |
| -0.013492 | ... | ... | 0.325 | 0 | 0.325 | 257000 | 33.225 | -2.075 | 35.300 | ... | ... | -0.013406 |
| -0.012786 | ... | ... | 0.300 | 0 | 0.300 | 258000 | 34.200 | -2.075 | 36.275 | ... | ... | -0.012878 |
| -0.012874 | ... | ... | 0.300 | 0 | 0.300 | 259000 | 35.175 | -2.075 | 37.250 | ... | ... | -0.012329 |
| -0.012125 | 0.275 | 0.275 | 0.275 | 0 | 0.275 | 260000 | 36.150 | -2.100 | 38.250 | ... | ... | -0.011761 |
| -0.011339 | 0.250 | 0.250 | 0.250 | 0 | 0.250 | 261000 | 37.125 | -2.100 | 39.225 | ... | ... | -0.011171 |
| -0.010515 | ... | ... | 0.250 | -0.025 | 0.225 | 262000 | 38.100 | -2.100 | 40.200 | ... | ... | -0.010562 |
| -0.010576 | ... | ... | 0.225 | 0 | 0.225 | 263000 | 39.100 | -2.100 | 41.200 | ... | ... | -0.010754 |
| -0.009704 | ... | ... | 0.225 | -0.025 | 0.200 | 264000 | 40.075 | -2.100 | 42.175 | ... | ... | -0.010121 |
| -0.009756 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 265000 | 41.075 | -2.100 | 43.175 | ... | ... | -0.010311 |
| -0.008833 | ... | ... | 0.200 | -0.025 | 0.175 | 266000 | 42.050 | -2.125 | 44.175 | ... | ... | -0.009657 |
| -0.008877 | ... | ... | 0.175 | 0 | 0.175 | 267000 | 43.050 | -2.100 | 45.150 | ... | ... | -0.009846 |
| -0.007898 | ... | ... | 0.175 | -0.025 | 0.150 | 268000 | 44.050 | -2.100 | 46.150 | ... | ... | -0.010035 |
| -0.007935 | ... | ... | 0.175 | -0.025 | 0.150 | 269000 | 45.025 | -2.125 | 47.150 | ... | ... | -0.009358 |
| -0.00797 | ... | ... | 0.150 | 0 | 0.150 | 270000 | 46.025 | -2.100 | 48.125 | ... | ... | -0.009546 |
| -0.006924 | ... | ... | 0.150 | -0.025 | 0.125 | 271000 | 47.025 | -2.100 | 49.125 | ... | ... | -0.009735 |
| -0.006953 | ... | ... | 0.150 | -0.025 | 0.125 | 272000 | 48.025 | -2.100 | 50.125 | ... | ... | -0.009922 |
| -0.006982 | ... | ... | 0.125 | 0 | 0.125 | 273000 | 49.025 | -2.100 | 51.125 | ... | ... | -0.01011 |
| -0.00701 | ... | ... | 0.125 | 0 | 0.125 | 274000 | 50 | -2.125 | 52.125 | ... | ... | -0.009413 |
| -0.005881 | ... | ... | 0.125 | -0.025 | 0.100 | 275000 | 51 | -2.100 | 53.100 | ... | ... | -0.009601 |
| -0.005903 | ... | ... | 0.125 | -0.025 | 0.100 | 276000 | 52 | -2.100 | 54.100 | ... | ... | -0.009788 |
| -0.005924 | ... | ... | 0.125 | -0.025 | 0.100 | 277000 | 53 | -2.100 | 55.100 | ... | ... | -0.009976 |
| -0.005946 | ... | ... | 0.100 | 0 | 0.100 | 278000 | 54 | -2.100 | 56.100 | ... | ... | -0.010164 |
| -0.005966 | ... | ... | 0.100 | 0 | 0.100 | 279000 | 55 | -2.100 | 57.100 | ... | ... | -0.010351 |
| -0.005987 | ... | ... | 0.100 | 0 | 0.100 | 280000 | 56 | -2.100 | 58.100 | ... | ... | -0.010539 |
| -0.006007 | ... | ... | 0.100 | 0 | 0.100 | 281000 | 57 | -2.100 | 59.100 | ... | ... | -0.010727 |
| -0.004768 | ... | ... | 0.100 | -0.025 | 0.075 | 282000 | 58 | -2.100 | 60.100 | ... | ... | -0.010914 |
| -0.004783 | ... | ... | 0.075 | 0 | 0.075 | 283000 | 59 | -2.100 | 61.100 | ... | ... | -0.011102 |
| -0.004798 | ... | ... | 0.075 | 0 | 0.075 | 284000 | 60 | -2.100 | 62.100 | ... | ... | -0.011289 |
| -0.004812 | ... | ... | 0.075 | 0 | 0.075 | 285000 | 61 | -2.100 | 63.100 | ... | ... | -0.011477 |
| -0.004826 | ... | ... | 0.075 | 0 | 0.075 | 286000 | 62 | -2.100 | 64.100 | ... | ... | -0.011664 |
| -0.00484 | ... | ... | 0.075 | 0 | 0.075 | 287000 | 63 | -2.100 | 65.100 | ... | ... | -0.011851 |
| -0.004854 | ... | ... | 0.075 | 0 | 0.075 | 288000 | 64 | -2.100 | 66.100 | ... | ... | -0.012039 |
| -0.004867 | ... | ... | 0.075 | 0 | 0.075 | 289000 | 65 | -2.100 | 67.100 | ... | ... | -0.012226 |
| -0.00488 | ... | ... | 0.075 | 0 | 0.075 | 290000 | 66 | -2.100 | 68.100 | ... | ... | -0.012414 |
| -0.004893 | ... | ... | 0.075 | 0 | 0.075 | 291000 | 67 | -2.100 | 69.100 | ... | ... | -0.012601 |
| -0.004906 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 68 | -2.100 | 70.100 | ... | ... | -0.012788 |
| -0.004919 | ... | ... | 0.075 | 0 | 0.075 | 293000 | 69 | -2.100 | 71.100 | ... | ... | -0.012975 |
| -0.004931 | ... | ... | 0.050 | 0.025 | 0.075 | 294000 | 70 | -2.100 | 72.100 | ... | ... | -0.013162 |
| -0.003536 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 71 | -2.100 | 73.100 | ... | ... | -0.01335 |
| -0.003544 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 72 | -2.100 | 74.100 | ... | ... | -0.013537 |
| -0.003552 | ... | ... | 0.050 | 0 | 0.050 | 297000 | 73 | -2.100 | 75.100 | ... | ... | -0.013724 |
| -0.00356 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 74 | -2.100 | 76.100 | ... | ... | -0.013911 |
| -0.003568 | ... | ... | 0.050 | 0 | 0.050 | 299000 | 75 | -2.100 | 77.100 | ... | ... | -0.014098 |
| -0.003576 | ... | ... | 0.050 | 0 | 0.050 | 300000 | 76 | -2.100 | 78.100 | ... | ... | -0.014285 |
| -0.003583 | ... | ... | 0.050 | 0 | 0.050 | 301000 | 77 | -2.100 | 79.100 | ... | ... | -0.014472 |
| -0.003591 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 78 | -2.100 | 80.100 | ... | ... | -0.014659 |
| -0.003599 | ... | ... | 0.050 | 0 | 0.050 | 303000 | 79 | -2.100 | 81.100 | ... | ... | -0.014845 |
| -0.003606 | ... | ... | 0.050 | 0 | 0.050 | 304000 | 80 | -2.100 | 82.100 | ... | ... | -0.015032 |
| -0.003614 | ... | ... | 0.050 | 0 | 0.050 | 305000 | 81 | -2.100 | 83.100 | ... | ... | -0.015219 |
| -0.003621 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 82 | -2.100 | 84.100 | ... | ... | -0.015406 |
| -0.003628 | ... | ... | 0.050 | 0 | 0.050 | 307000 | 83 | -2.100 | 85.100 | ... | ... | -0.015592 |
| -0.003635 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 84 | -2.100 | 86.100 | ... | ... | -0.015779 |
| -0.003642 | ... | ... | 0.050 | 0 | 0.050 | 309000 | 85 | -2.100 | 87.100 | ... | ... | -0.015966 |
| -0.00365 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 86 | -2.100 | 88.100 | ... | ... | -0.016152 |
| -0.003656 | ... | ... | 0.050 | 0 | 0.050 | 311000 | 87 | -2.100 | 89.100 | ... | ... | -0.016339 |
| -0.003663 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 88 | -2.100 | 90.100 | ... | ... | -0.016526 |
| -0.003676 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 90 | -2.100 | 92.100 | ... | ... | -0.016898 |
| -0.003689 | ... | ... | 0.050 | 0 | 0.050 | 316000 | 92 | -2.100 | 94.100 | ... | ... | -0.017271 |
| -0.002063 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 94 | -2.100 | 96.100 | ... | ... | -0.017644 |
| -0.002069 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 96 | -2.100 | 98.100 | ... | ... | -0.018016 |
| -0.002076 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 98 | -2.100 | 100.100 | ... | ... | -0.018389 |
| -0.002082 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 100 | -2.100 | 102.100 | ... | ... | -0.018761 |
| -0.002088 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 102 | -2.100 | 104.100 | ... | ... | -0.019133 |
| -0.002094 | ... | ... | 0.025 | 0 | 0.025 | 328000 | 104 | -2.100 | 106.100 | ... | ... | -0.019505 |
| -0.0021 | ... | ... | 0.025 | 0 | 0.025 | 330000 | 106 | -2.100 | 108.100 | ... | ... | -0.019877 |
| -0.002106 | ... | ... | 0.025 | 0 | 0.025 | 332000 | 108 | -2.100 | 110.100 | ... | ... | -0.020248 |
| -0.002111 | ... | ... | 0.025 | 0 | 0.025 | 334000 | 110 | -2.100 | 112.100 | ... | ... | -0.02062 |
| -0.002117 | ... | ... | 0.025 | 0 | 0.025 | 336000 | 112 | -2.100 | 114.100 | ... | ... | -0.020991 |
| -0.001211 | ... | ... | 0.025 | -0.012 | 0.013 | 338000 | 114 | -2.100 | 116.100 | ... | ... | -0.021362 |
| -0.001214 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 116 | -2.100 | 118.100 | ... | ... | -0.021733 |
| -0.001216 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 118 | -2.100 | 120.100 | ... | ... | -0.022104 |
| -0.001219 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 120 | -2.100 | 122.100 | ... | ... | -0.022474 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 122 | -2.100 | 124.100 | ... | ... | -0.022845 |
| -0.001224 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 124 | -2.100 | 126.100 | ... | ... | -0.023215 |
| -0.001227 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 126 | -2.100 | 128.100 | ... | ... | -0.023585 |
| -0.001229 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 128 | -2.100 | 130.100 | ... | ... | -0.023955 |
| -0.001232 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 130 | -2.100 | 132.100 | ... | ... | -0.024325 |
| -0.001234 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 132 | -2.100 | 134.100 | ... | ... | -0.024694 |
| -0.001237 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 134 | -2.100 | 136.100 | ... | ... | -0.025064 |
| -0.001239 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 136 | -2.100 | 138.100 | ... | ... | -0.025433 |
| -0.001242 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 138 | -2.100 | 140.100 | ... | ... | -0.025802 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 140 | -2.100 | 142.100 | ... | ... | -0.026171 |
| -0.001246 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 142 | -2.100 | 144.100 | ... | ... | -0.02654 |
| -0.001248 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 144 | -2.100 | 146.100 | ... | ... | -0.026908 |
| -0.001251 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 146 | -2.100 | 148.100 | ... | ... | -0.027277 |
| -0.001253 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 148 | -2.100 | 150.100 | ... | ... | -0.027645 |
| -0.001255 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 150 | -2.100 | 152.100 | ... | ... | -0.028013 |
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.