Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027115 | ... | ... | 216.500 | -7.325 | 209.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
| -0.026902 | ... | ... | 214.500 | -7.325 | 207.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.026686 | ... | ... | 212.500 | -7.325 | 205.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.026468 | ... | ... | 210.500 | -7.325 | 203.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000592 |
| -0.026248 | ... | ... | 208.500 | -7.325 | 201.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000591 |
| -0.026026 | ... | ... | 206.500 | -7.325 | 199.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000591 |
| -0.025802 | ... | ... | 204.500 | -7.325 | 197.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00059 |
| -0.025576 | ... | ... | 202.500 | -7.325 | 195.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
| -0.025349 | ... | ... | 200.500 | -7.325 | 193.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
| -0.025119 | ... | ... | 198.500 | -7.325 | 191.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000588 |
| -0.024888 | ... | ... | 196.500 | -7.325 | 189.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000587 |
| -0.024656 | ... | ... | 194.500 | -7.325 | 187.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000587 |
| -0.024421 | ... | ... | 192.500 | -7.325 | 185.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000586 |
| -0.024186 | ... | ... | 190.500 | -7.325 | 183.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000585 |
| -0.023948 | ... | ... | 188.500 | -7.325 | 181.175 | 156000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.001029 |
| -0.02371 | ... | ... | 186.500 | -7.325 | 179.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.001027 |
| -0.02347 | ... | ... | 184.500 | -7.325 | 177.175 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.001026 |
| -0.023229 | ... | ... | 182.500 | -7.325 | 175.175 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.001024 |
| -0.022987 | ... | ... | 180.500 | -7.325 | 173.175 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.001023 |
| -0.022743 | ... | ... | 178.500 | -7.325 | 171.175 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.001021 |
| -0.022498 | ... | ... | 176.500 | -7.325 | 169.175 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.00102 |
| -0.022253 | ... | ... | 174.500 | -7.325 | 167.175 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.001018 |
| -0.022006 | ... | ... | 172.500 | -7.325 | 165.175 | 172000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001836 |
| -0.021758 | ... | ... | 170.500 | -7.325 | 163.175 | 174000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001833 |
| -0.021509 | ... | ... | 168.500 | -7.325 | 161.175 | 176000 | 0.050 | 0 | 0.050 | ... | ... | -0.00183 |
| -0.021259 | ... | ... | 166.500 | -7.325 | 159.175 | 178000 | 0.050 | 0 | 0.050 | ... | ... | -0.001827 |
| -0.021008 | ... | ... | 164.500 | -7.325 | 157.175 | 180000 | 0.050 | 0 | 0.050 | ... | ... | -0.001823 |
| -0.020757 | ... | ... | 162.500 | -7.325 | 155.175 | 182000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00256 |
| -0.020504 | ... | ... | 160.500 | -7.325 | 153.175 | 184000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002555 |
| -0.020251 | ... | ... | 158.500 | -7.325 | 151.175 | 186000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00255 |
| -0.019997 | ... | ... | 156.500 | -7.325 | 149.175 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.002545 |
| -0.019742 | ... | ... | 154.500 | -7.325 | 147.175 | 190000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003228 |
| -0.019487 | ... | ... | 152.500 | -7.325 | 145.175 | 192000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003221 |
| -0.01923 | ... | ... | 150.500 | -7.325 | 143.175 | 194000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003214 |
| -0.018973 | ... | ... | 148.500 | -7.325 | 141.175 | 196000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003857 |
| -0.018716 | ... | ... | 146.500 | -7.325 | 139.175 | 198000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003848 |
| -0.018457 | ... | ... | 144.500 | -7.325 | 137.175 | 200000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003839 |
| -0.018199 | ... | ... | 142.500 | -7.325 | 135.175 | 202000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.004449 |
| -0.017939 | ... | ... | 140.500 | -7.325 | 133.175 | 204000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.004438 |
| -0.017679 | ... | ... | 138.500 | -7.325 | 131.175 | 206000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.005021 |
| -0.017418 | ... | ... | 136.500 | -7.325 | 129.175 | 208000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.005581 |
| -0.017157 | ... | ... | 134.500 | -7.325 | 127.175 | 210000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.005566 |
| -0.016896 | ... | ... | 132.500 | -7.325 | 125.175 | 212000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.006105 |
| -0.016633 | ... | ... | 130.500 | -7.325 | 123.175 | 214000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.006627 |
| -0.016371 | ... | ... | 128.500 | -7.325 | 121.175 | 216000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.006607 |
| -0.016108 | ... | ... | 126.500 | -7.325 | 119.175 | 218000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.00711 |
| -0.015844 | ... | ... | 124.500 | -7.325 | 117.175 | 220000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.007598 |
| -0.01558 | ... | ... | 122.500 | -7.325 | 115.175 | 222000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.008072 |
| -0.015316 | ... | ... | 120.500 | -7.325 | 113.175 | 224000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.008532 |
| -0.015051 | ... | ... | 118.500 | -7.325 | 111.175 | 226000 | 0.375 | 0.075 | 0.300 | ... | ... | -0.008979 |
| -0.014786 | ... | ... | 116.500 | -7.325 | 109.175 | 228000 | 0.425 | 0.100 | 0.325 | ... | ... | -0.009874 |
| -0.01452 | ... | ... | 114.500 | -7.325 | 107.175 | 230000 | 0.450 | 0.100 | 0.350 | ... | ... | -0.010288 |
| -0.01458 | ... | ... | 112.500 | -7.300 | 105.200 | 232000 | 0.475 | 0.100 | 0.375 | ... | ... | -0.010691 |
| -0.014637 | ... | ... | 110.500 | -7.275 | 103.225 | 234000 | 0.525 | 0.100 | 0.425 | ... | ... | -0.011512 |
| -0.014371 | ... | ... | 108.500 | -7.275 | 101.225 | 236000 | 0.550 | 0.100 | 0.450 | ... | ... | -0.011886 |
| -0.014426 | ... | ... | 106.525 | -7.275 | 99.250 | 238000 | 0.600 | 0.125 | 0.475 | ... | ... | -0.012659 |
| -0.014797 | ... | ... | 104.525 | -7.225 | 97.300 | 240000 | 0.650 | 0.125 | 0.525 | ... | ... | -0.013405 |
| -0.014846 | ... | ... | 102.550 | -7.225 | 95.325 | 242000 | 0.675 | 0.125 | 0.550 | ... | ... | -0.013735 |
| -0.015205 | ... | ... | 100.575 | -7.200 | 93.375 | 244000 | 0.725 | 0.125 | 0.600 | ... | ... | -0.014438 |
| -0.015247 | ... | ... | 98.600 | -7.200 | 91.400 | 246000 | 0.800 | 0.150 | 0.650 | ... | ... | -0.015486 |
| -0.015594 | ... | ... | 96.650 | -7.200 | 89.450 | 248000 | 0.850 | 0.150 | 0.700 | ... | ... | -0.016132 |
| -0.015933 | ... | ... | 94.675 | -7.175 | 87.500 | 250000 | 0.900 | 0.150 | 0.750 | ... | ... | -0.016754 |
| -0.016561 | ... | ... | 92.725 | -7.150 | 85.575 | 252000 | 0.975 | 0.175 | 0.800 | 0.950 | 0.950 | -0.017696 |
| -0.016879 | ... | ... | 90.775 | -7.150 | 83.625 | 254000 | 1.050 | 0.200 | 0.850 | ... | ... | -0.018599 |
| -0.017478 | ... | ... | 88.825 | -7.125 | 81.700 | 256000 | 1.100 | 0.200 | 0.900 | ... | ... | -0.019141 |
| -0.018059 | ... | ... | 86.900 | -7.125 | 79.775 | 258000 | 1.200 | 0.225 | 0.975 | ... | ... | -0.020293 |
| -0.018901 | ... | ... | 84.950 | -7.075 | 77.875 | 260000 | 1.275 | 0.225 | 1.050 | ... | ... | -0.021086 |
| -0.019441 | ... | ... | 83.025 | -7.075 | 75.950 | 262000 | 1.375 | 0.250 | 1.125 | ... | ... | -0.022141 |
| -0.02023 | ... | ... | 81.100 | -7.050 | 74.050 | 264000 | 1.475 | 0.275 | 1.200 | ... | ... | -0.023147 |
| -0.021252 | ... | ... | 79.175 | -7 | 72.175 | 266000 | 1.575 | 0.300 | 1.275 | ... | ... | -0.024103 |
| -0.021977 | ... | ... | 77.275 | -7 | 70.275 | 268000 | 1.675 | 0.300 | 1.375 | ... | ... | -0.025012 |
| -0.022923 | ... | ... | 75.375 | -6.975 | 68.400 | 270000 | 1.800 | 0.325 | 1.475 | 1.500 | 1.500 | -0.026138 |
| -0.024069 | ... | ... | 73.475 | -6.925 | 66.550 | 272000 | 1.925 | 0.350 | 1.575 | ... | ... | -0.027202 |
| -0.025161 | ... | ... | 71.600 | -6.900 | 64.700 | 274000 | 2.075 | 0.400 | 1.675 | ... | ... | -0.028452 |
| -0.0262 | ... | ... | 69.725 | -6.875 | 62.850 | 276000 | 2.225 | 0.425 | 1.800 | 2 | 2 | -0.029629 |
| -0.027408 | ... | ... | 67.850 | -6.825 | 61.025 | 278000 | 2.375 | 0.450 | 1.925 | ... | ... | -0.030735 |
| -0.028551 | ... | ... | 66 | -6.800 | 59.200 | 280000 | 2.550 | 0.500 | 2.050 | ... | ... | -0.031992 |
| -0.029836 | ... | ... | 64.150 | -6.750 | 57.400 | 282000 | 2.750 | 0.550 | 2.200 | ... | ... | -0.033378 |
| -0.031245 | ... | ... | 62.325 | -6.700 | 55.625 | 284000 | 2.950 | 0.575 | 2.375 | ... | ... | -0.034668 |
| -0.032565 | ... | ... | 60.500 | -6.650 | 53.850 | 286000 | 3.175 | 0.650 | 2.525 | ... | ... | -0.036062 |
| -0.033983 | ... | ... | 58.675 | -6.575 | 52.100 | 288000 | 3.400 | 0.700 | 2.700 | ... | ... | -0.03735 |
| -0.035303 | ... | ... | 56.900 | -6.550 | 50.350 | 290000 | 3.650 | 0.750 | 2.900 | 2.925 | 2.925 | -0.038718 |
| -0.036871 | ... | ... | 55.100 | -6.450 | 48.650 | 292000 | 3.925 | 0.800 | 3.125 | ... | ... | -0.040147 |
| -0.038317 | ... | ... | 53.350 | -6.400 | 46.950 | 294000 | 4.200 | 0.875 | 3.325 | ... | ... | -0.041451 |
| -0.039804 | ... | ... | 51.600 | -6.325 | 45.275 | 296000 | 4.500 | 0.925 | 3.575 | ... | ... | -0.042794 |
| -0.041315 | ... | ... | 49.875 | -6.250 | 43.625 | 298000 | 4.850 | 1.025 | 3.825 | 4.850 | 4.725 | -0.044314 |
| -0.042687 | 47.075 | 45.625 | 48.150 | -6.175 | 41.975 | 300000 | 5.200 | 1.100 | 4.100 | 5 | 5 | -0.045681 |
| -0.044206 | ... | ... | 46.475 | -6.100 | 40.375 | 302000 | 5.575 | 1.175 | 4.400 | ... | ... | -0.047039 |
| -0.045704 | ... | ... | 44.800 | -6 | 38.800 | 304000 | 5.975 | 1.250 | 4.725 | ... | ... | -0.048375 |
| -0.047037 | ... | ... | 43.150 | -5.925 | 37.225 | 306000 | 6.400 | 1.350 | 5.050 | ... | ... | -0.049675 |
| -0.048459 | ... | ... | 41.525 | -5.825 | 35.700 | 308000 | 6.850 | 1.450 | 5.400 | ... | ... | -0.050926 |
| -0.049821 | 39.800 | 38.750 | 39.925 | -5.725 | 34.200 | 310000 | 7.325 | 1.525 | 5.800 | 7.250 | 5.300 | -0.052117 |
| -0.051113 | ... | ... | 38.350 | -5.625 | 32.725 | 312000 | 7.825 | 1.625 | 6.200 | 7.600 | 7.600 | -0.053236 |
| -0.052436 | ... | ... | 36.800 | -5.500 | 31.300 | 314000 | 8.375 | 1.725 | 6.650 | ... | ... | -0.054385 |
| -0.053551 | ... | ... | 35.300 | -5.425 | 29.875 | 316000 | 8.950 | 1.850 | 7.100 | ... | ... | -0.055433 |
| -0.05467 | ... | ... | 33.800 | -5.300 | 28.500 | 318000 | 9.525 | 1.925 | 7.600 | 7.525 | 7.525 | -0.056267 |
| -0.055672 | ... | ... | 32.350 | -5.200 | 27.150 | 320000 | 10.175 | 2.075 | 8.100 | 7.550 | 7.550 | -0.057194 |
| -0.05655 | ... | ... | 30.925 | -5.100 | 25.825 | 322000 | 10.825 | 2.175 | 8.650 | ... | ... | -0.05789 |
| -0.057392 | ... | ... | 29.525 | -4.975 | 24.550 | 324000 | 11.525 | 2.275 | 9.250 | ... | ... | -0.05855 |
| -0.05809 | ... | ... | 28.150 | -4.850 | 23.300 | 326000 | 12.250 | 2.400 | 9.850 | ... | ... | -0.059066 |
| -0.058639 | 26.750 | 24.725 | 26.800 | -4.725 | 22.075 | 328000 | 13 | 2.500 | 10.500 | ... | ... | -0.059432 |
| -0.059123 | ... | ... | 25.500 | -4.600 | 20.900 | 330000 | 13.800 | 2.625 | 11.175 | 12.400 | 10.500 | -0.059733 |
| -0.059445 | ... | ... | 24.250 | -4.500 | 19.750 | 332000 | 14.625 | 2.750 | 11.875 | 13.550 | 13.550 | -0.059871 |
| -0.0596 | ... | ... | 23 | -4.375 | 18.625 | 334000 | 15.500 | 2.875 | 12.625 | 11.800 | 11.800 | -0.05993 |
| -0.059671 | 20.400 | 19.900 | 21.800 | -4.250 | 17.550 | 336000 | 16.400 | 3 | 13.400 | 15.100 | 13 | -0.059816 |
| -0.059568 | ... | ... | 20.625 | -4.125 | 16.500 | 338000 | 17.325 | 3.125 | 14.200 | 16.600 | 16.125 | -0.059528 |
| -0.059374 | ... | ... | 19.500 | -4 | 15.500 | 340000 | 18.300 | 3.250 | 15.050 | 16.400 | 14 | -0.05915 |
| -0.059091 | 14.600 | 14.600 | 18.375 | -3.825 | 14.550 | 342000 | 19.325 | 3.400 | 15.925 | ... | ... | -0.058682 |
| -0.058628 | ... | ... | 17.325 | -3.700 | 13.625 | 344000 | 20.375 | 3.550 | 16.825 | 17.200 | 16.750 | -0.058035 |
| -0.058078 | ... | ... | 16.300 | -3.550 | 12.750 | 346000 | 21.475 | 3.700 | 17.775 | 17.750 | 16.900 | -0.057301 |
| -0.057446 | ... | ... | 15.300 | -3.375 | 11.925 | 348000 | 22.625 | 3.850 | 18.775 | 18.500 | 17.850 | -0.056486 |
| -0.056645 | 12.200 | 11.550 | 14.375 | -3.250 | 11.125 | 350000 | 23.825 | 4.025 | 19.800 | ... | ... | -0.055598 |
| -0.055774 | 10.400 | 10.400 | 13.450 | -3.075 | 10.375 | 352000 | 25.050 | 4.175 | 20.875 | ... | ... | -0.054548 |
| -0.054847 | ... | ... | 12.600 | -2.925 | 9.675 | 354000 | 26.300 | 4.300 | 22 | 21.525 | 21.525 | -0.053341 |
| -0.053773 | 9.800 | 9.800 | 11.775 | -2.775 | 9 | 356000 | 27.625 | 4.475 | 23.150 | ... | ... | -0.052191 |
| -0.052666 | ... | ... | 11 | -2.625 | 8.375 | 358000 | 28.975 | 4.625 | 24.350 | ... | ... | -0.050908 |
| -0.051431 | 8.500 | 7.800 | 10.250 | -2.475 | 7.775 | 360000 | 30.350 | 4.750 | 25.600 | ... | ... | -0.049498 |
| -0.050195 | ... | ... | 9.575 | -2.350 | 7.225 | 362000 | 31.775 | 4.900 | 26.875 | ... | ... | -0.048088 |
| -0.048856 | 7.025 | 7.025 | 8.900 | -2.200 | 6.700 | 364000 | 33.225 | 5.050 | 28.175 | ... | ... | -0.046578 |
| -0.047426 | ... | ... | 8.275 | -2.075 | 6.200 | 366000 | 34.725 | 5.175 | 29.550 | ... | ... | -0.045105 |
| -0.046049 | 8.200 | 8.200 | 7.700 | -1.950 | 5.750 | 368000 | 36.250 | 5.300 | 30.950 | ... | ... | -0.043564 |
| -0.044614 | 6.200 | 5.900 | 7.150 | -1.825 | 5.325 | 370000 | 37.825 | 5.450 | 32.375 | ... | ... | -0.042108 |
| -0.043281 | ... | ... | 6.650 | -1.700 | 4.950 | 372000 | 39.400 | 5.550 | 33.850 | ... | ... | -0.040473 |
| -0.041776 | ... | ... | 6.175 | -1.600 | 4.575 | 374000 | 41.025 | 5.675 | 35.350 | ... | ... | -0.038963 |
| -0.040417 | ... | ... | 5.725 | -1.475 | 4.250 | 376000 | 42.675 | 5.800 | 36.875 | ... | ... | -0.037452 |
| -0.039072 | ... | ... | 5.300 | -1.350 | 3.950 | 378000 | 44.350 | 5.900 | 38.450 | ... | ... | -0.035957 |
| -0.037582 | 3.800 | 3.600 | 4.925 | -1.275 | 3.650 | 380000 | 46.050 | 6 | 40.050 | ... | ... | -0.034495 |
| -0.036312 | ... | ... | 4.575 | -1.175 | 3.400 | 382000 | 47.775 | 6.100 | 41.675 | ... | ... | -0.033085 |
| -0.03492 | 3.200 | 3.200 | 4.250 | -1.100 | 3.150 | 384000 | 49.525 | 6.200 | 43.325 | ... | ... | -0.031745 |
| -0.033602 | ... | ... | 3.925 | -1 | 2.925 | 386000 | 51.275 | 6.250 | 45.025 | ... | ... | -0.030298 |
| -0.032378 | ... | ... | 3.650 | -0.925 | 2.725 | 388000 | 53.075 | 6.350 | 46.725 | ... | ... | -0.02915 |
| -0.031054 | ... | ... | 3.400 | -0.875 | 2.525 | 390000 | 54.850 | 6.400 | 48.450 | ... | ... | -0.027711 |
| -0.029852 | ... | ... | 3.150 | -0.800 | 2.350 | 392000 | 56.675 | 6.475 | 50.200 | ... | ... | -0.026609 |
| -0.02856 | ... | ... | 2.950 | -0.775 | 2.175 | 394000 | 58.500 | 6.550 | 51.950 | ... | ... | -0.02544 |
| -0.027658 | ... | ... | 2.725 | -0.675 | 2.050 | 396000 | 60.350 | 6.600 | 53.750 | ... | ... | -0.024432 |
| -0.026449 | ... | ... | 2.550 | -0.650 | 1.900 | 398000 | 62.200 | 6.650 | 55.550 | ... | ... | -0.023368 |
| -0.025418 | 2 | 2 | 2.375 | -0.600 | 1.775 | 400000 | 64.075 | 6.725 | 57.350 | ... | ... | -0.022493 |
| -0.024324 | ... | ... | 2.200 | -0.550 | 1.650 | 402000 | 65.950 | 6.750 | 59.200 | ... | ... | -0.021575 |
| -0.02344 | ... | ... | 2.050 | -0.500 | 1.550 | 404000 | 67.825 | 6.800 | 61.025 | ... | ... | -0.020614 |
| -0.022507 | ... | ... | 1.925 | -0.475 | 1.450 | 406000 | 69.725 | 6.850 | 62.875 | ... | ... | -0.019874 |
| -0.021523 | ... | ... | 1.800 | -0.450 | 1.350 | 408000 | 71.625 | 6.875 | 64.750 | ... | ... | -0.019103 |
| -0.020789 | ... | ... | 1.675 | -0.400 | 1.275 | 410000 | 73.525 | 6.900 | 66.625 | ... | ... | -0.018302 |
| -0.01971 | ... | ... | 1.575 | -0.400 | 1.175 | 412000 | 75.450 | 6.950 | 68.500 | ... | ... | -0.017752 |
| -0.018894 | ... | ... | 1.475 | -0.375 | 1.100 | 414000 | 77.375 | 6.975 | 70.400 | ... | ... | -0.017184 |
| -0.018369 | ... | ... | 1.375 | -0.325 | 1.050 | 416000 | 79.300 | 7 | 72.300 | ... | ... | -0.016597 |
| -0.017487 | ... | ... | 1.275 | -0.300 | 0.975 | 418000 | 81.250 | 7.025 | 74.225 | ... | ... | -0.016288 |
| -0.01691 | ... | ... | 1.200 | -0.275 | 0.925 | 420000 | 83.175 | 7.050 | 76.125 | ... | ... | -0.015669 |
| -0.015957 | ... | ... | 1.125 | -0.275 | 0.850 | 422000 | 85.125 | 7.075 | 78.050 | ... | ... | -0.015338 |
| -0.015325 | ... | ... | 1.050 | -0.250 | 0.800 | 424000 | 87.100 | 7.100 | 80 | ... | ... | -0.015306 |
| -0.01467 | ... | ... | 1 | -0.250 | 0.750 | 426000 | 89.050 | 7.125 | 81.925 | ... | ... | -0.014962 |
| -0.01437 | ... | ... | 0.925 | -0.200 | 0.725 | 428000 | 91 | 7.125 | 83.875 | ... | ... | -0.014609 |
| -0.013673 | ... | ... | 0.875 | -0.200 | 0.675 | 430000 | 92.975 | 7.150 | 85.825 | ... | ... | -0.014565 |
| -0.01295 | ... | ... | 0.825 | -0.200 | 0.625 | 432000 | 94.950 | 7.175 | 87.775 | ... | ... | -0.014519 |
| -0.012608 | ... | ... | 0.775 | -0.175 | 0.600 | 434000 | 96.925 | 7.200 | 89.725 | ... | ... | -0.014471 |
| -0.012255 | ... | ... | 0.725 | -0.150 | 0.575 | 436000 | 98.900 | 7.225 | 91.675 | ... | ... | -0.014421 |
| -0.01147 | ... | ... | 0.700 | -0.175 | 0.525 | 438000 | 100.875 | 7.225 | 93.650 | ... | ... | -0.014368 |
| -0.01109 | 0.650 | 0.650 | 0.650 | -0.150 | 0.500 | 440000 | 102.850 | 7.225 | 95.625 | ... | ... | -0.014314 |
| -0.010698 | ... | ... | 0.625 | -0.150 | 0.475 | 442000 | 104.850 | 7.250 | 97.600 | ... | ... | -0.014584 |
| -0.010296 | ... | ... | 0.575 | -0.125 | 0.450 | 444000 | 106.850 | 7.275 | 99.575 | ... | ... | -0.014854 |
| -0.009882 | ... | ... | 0.550 | -0.125 | 0.425 | 446000 | 108.825 | 7.275 | 101.550 | ... | ... | -0.014798 |
| -0.009457 | ... | ... | 0.525 | -0.125 | 0.400 | 448000 | 110.825 | 7.275 | 103.550 | ... | ... | -0.015068 |
| -0.00902 | ... | ... | 0.500 | -0.125 | 0.375 | 450000 | 112.825 | 7.300 | 105.525 | ... | ... | -0.015338 |
| -0.009053 | ... | ... | 0.475 | -0.100 | 0.375 | 452000 | 114.825 | 7.300 | 107.525 | ... | ... | -0.015608 |
| -0.0086 | ... | ... | 0.450 | -0.100 | 0.350 | 454000 | 116.825 | 7.325 | 109.500 | ... | ... | -0.015877 |
| -0.008136 | ... | ... | 0.425 | -0.100 | 0.325 | 456000 | 118.825 | 7.325 | 111.500 | ... | ... | -0.016147 |
| -0.008163 | ... | ... | 0.400 | -0.075 | 0.325 | 458000 | 120.825 | 7.325 | 113.500 | ... | ... | -0.016416 |
| -0.007682 | ... | ... | 0.375 | -0.075 | 0.300 | 460000 | 122.825 | 7.325 | 115.500 | ... | ... | -0.016685 |
| -0.007187 | ... | ... | 0.375 | -0.100 | 0.275 | 462000 | 124.825 | 7.325 | 117.500 | ... | ... | -0.016955 |
| -0.007209 | ... | ... | 0.350 | -0.075 | 0.275 | 464000 | 126.825 | 7.325 | 119.500 | ... | ... | -0.017224 |
| -0.006697 | ... | ... | 0.325 | -0.075 | 0.250 | 466000 | 128.825 | 7.325 | 121.500 | ... | ... | -0.017493 |
| -0.006716 | ... | ... | 0.325 | -0.075 | 0.250 | 468000 | 130.825 | 7.325 | 123.500 | ... | ... | -0.017762 |
| -0.006185 | 0.275 | 0.275 | 0.300 | -0.075 | 0.225 | 470000 | 132.825 | 7.325 | 125.500 | ... | ... | -0.01803 |
| -0.006203 | ... | ... | 0.300 | -0.075 | 0.225 | 472000 | 134.825 | 7.325 | 127.500 | ... | ... | -0.018299 |
| -0.00622 | ... | ... | 0.275 | -0.050 | 0.225 | 474000 | 136.825 | 7.325 | 129.500 | ... | ... | -0.018568 |
| -0.005667 | ... | ... | 0.275 | -0.075 | 0.200 | 476000 | 138.825 | 7.325 | 131.500 | ... | ... | -0.018836 |
| -0.005682 | ... | ... | 0.250 | -0.050 | 0.200 | 478000 | 140.825 | 7.325 | 133.500 | ... | ... | -0.019105 |
| -0.005108 | ... | ... | 0.250 | -0.075 | 0.175 | 480000 | 142.825 | 7.325 | 135.500 | ... | ... | -0.019373 |
| -0.005121 | ... | ... | 0.225 | -0.050 | 0.175 | 482000 | 144.825 | 7.325 | 137.500 | ... | ... | -0.019641 |
| -0.005134 | ... | ... | 0.225 | -0.050 | 0.175 | 484000 | 146.825 | 7.325 | 139.500 | ... | ... | -0.019909 |
| -0.005146 | ... | ... | 0.200 | -0.025 | 0.175 | 486000 | 148.825 | 7.325 | 141.500 | ... | ... | -0.020177 |
| -0.004545 | ... | ... | 0.200 | -0.050 | 0.150 | 488000 | 150.825 | 7.325 | 143.500 | ... | ... | -0.020445 |
| -0.004555 | ... | ... | 0.200 | -0.050 | 0.150 | 490000 | 152.825 | 7.325 | 145.500 | ... | ... | -0.020713 |
| -0.004566 | ... | ... | 0.175 | -0.025 | 0.150 | 492000 | 154.825 | 7.325 | 147.500 | ... | ... | -0.02098 |
| -0.003936 | ... | ... | 0.175 | -0.050 | 0.125 | 494000 | 156.825 | 7.325 | 149.500 | ... | ... | -0.021248 |
| -0.003945 | ... | ... | 0.175 | -0.050 | 0.125 | 496000 | 158.825 | 7.325 | 151.500 | ... | ... | -0.021515 |
| -0.003953 | ... | ... | 0.150 | -0.025 | 0.125 | 498000 | 160.825 | 7.325 | 153.500 | ... | ... | -0.021782 |
| -0.003961 | ... | ... | 0.150 | -0.025 | 0.125 | 500000 | 162.825 | 7.325 | 155.500 | ... | ... | -0.022049 |
| -0.003969 | ... | ... | 0.150 | -0.025 | 0.125 | 502000 | 164.825 | 7.325 | 157.500 | ... | ... | -0.022316 |
| -0.003304 | ... | ... | 0.150 | -0.050 | 0.100 | 504000 | 166.825 | 7.325 | 159.500 | ... | ... | -0.022583 |
| -0.00331 | ... | ... | 0.150 | -0.050 | 0.100 | 506000 | 168.825 | 7.325 | 161.500 | ... | ... | -0.02285 |
| -0.003316 | ... | ... | 0.125 | -0.025 | 0.100 | 508000 | 170.825 | 7.325 | 163.500 | ... | ... | -0.023117 |
| -0.003323 | ... | ... | 0.125 | -0.025 | 0.100 | 510000 | 172.825 | 7.325 | 165.500 | ... | ... | -0.023383 |
| -0.003329 | ... | ... | 0.125 | -0.025 | 0.100 | 512000 | 174.825 | 7.325 | 167.500 | ... | ... | -0.02365 |
| -0.003335 | ... | ... | 0.125 | -0.025 | 0.100 | 514000 | 176.825 | 7.325 | 169.500 | ... | ... | -0.023916 |
| -0.002625 | ... | ... | 0.100 | -0.025 | 0.075 | 516000 | 178.825 | 7.325 | 171.500 | ... | ... | -0.024182 |
| -0.00263 | ... | ... | 0.100 | -0.025 | 0.075 | 518000 | 180.825 | 7.325 | 173.500 | ... | ... | -0.024448 |
| -0.002634 | ... | ... | 0.100 | -0.025 | 0.075 | 520000 | 182.825 | 7.325 | 175.500 | ... | ... | -0.024714 |
| -0.002639 | ... | ... | 0.100 | -0.025 | 0.075 | 522000 | 184.825 | 7.325 | 177.500 | ... | ... | -0.02498 |
| -0.002643 | ... | ... | 0.100 | -0.025 | 0.075 | 524000 | 186.825 | 7.325 | 179.500 | ... | ... | -0.025246 |
| -0.002647 | ... | ... | 0.075 | 0 | 0.075 | 526000 | 188.825 | 7.325 | 181.500 | ... | ... | -0.025511 |
| -0.002652 | ... | ... | 0.075 | 0 | 0.075 | 528000 | 190.825 | 7.325 | 183.500 | ... | ... | -0.025777 |
| -0.001885 | ... | ... | 0.075 | -0.025 | 0.050 | 530000 | 192.825 | 7.325 | 185.500 | ... | ... | -0.026042 |
| -0.001888 | ... | ... | 0.075 | -0.025 | 0.050 | 532000 | 194.825 | 7.325 | 187.500 | ... | ... | -0.026307 |
| -0.001891 | ... | ... | 0.075 | -0.025 | 0.050 | 534000 | 196.825 | 7.325 | 189.500 | ... | ... | -0.026572 |
| -0.001893 | ... | ... | 0.075 | -0.025 | 0.050 | 536000 | 198.825 | 7.325 | 191.500 | ... | ... | -0.026837 |
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.