Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.018642 | ... | ... | 205.475 | -7.050 | 198.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| 0.018459 | ... | ... | 203.475 | -7.050 | 196.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| 0.018276 | ... | ... | 201.475 | -7.050 | 194.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| 0.018093 | ... | ... | 199.475 | -7.050 | 192.425 | 140000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000746 |
| 0.017909 | ... | ... | 197.475 | -7.050 | 190.425 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000745 |
| 0.017726 | ... | ... | 195.475 | -7.050 | 188.425 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000744 |
| 0.017543 | ... | ... | 193.475 | -7.050 | 186.425 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000743 |
| 0.01736 | ... | ... | 191.475 | -7.050 | 184.425 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000742 |
| 0.017176 | ... | ... | 189.475 | -7.050 | 182.425 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000741 |
| 0.016993 | ... | ... | 187.475 | -7.050 | 180.425 | 152000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001338 |
| 0.01681 | ... | ... | 185.475 | -7.050 | 178.425 | 154000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001336 |
| 0.016627 | ... | ... | 183.475 | -7.050 | 176.425 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.001334 |
| 0.016443 | ... | ... | 181.475 | -7.050 | 174.425 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.001333 |
| 0.01626 | ... | ... | 179.475 | -7.050 | 172.425 | 160000 | 0.050 | 0 | 0.050 | ... | ... | -0.001331 |
| 0.016077 | ... | ... | 177.475 | -7.050 | 170.425 | 162000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00187 |
| 0.015894 | ... | ... | 175.475 | -7.050 | 168.425 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.001867 |
| 0.01571 | ... | ... | 173.475 | -7.050 | 166.425 | 166000 | 0.075 | 0 | 0.075 | ... | ... | -0.001864 |
| 0.015527 | ... | ... | 171.475 | -7.050 | 164.425 | 168000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002367 |
| 0.015344 | ... | ... | 169.475 | -7.050 | 162.425 | 170000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002363 |
| 0.01516 | ... | ... | 167.475 | -7.050 | 160.425 | 172000 | 0.100 | 0 | 0.100 | ... | ... | -0.002358 |
| 0.014977 | ... | ... | 165.475 | -7.050 | 158.425 | 174000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002833 |
| 0.014794 | ... | ... | 163.475 | -7.050 | 156.425 | 176000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002827 |
| 0.014611 | ... | ... | 161.475 | -7.050 | 154.425 | 178000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.00328 |
| 0.014427 | ... | ... | 159.475 | -7.050 | 152.425 | 180000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003273 |
| 0.014244 | ... | ... | 157.475 | -7.050 | 150.425 | 182000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.003707 |
| 0.014061 | ... | ... | 155.475 | -7.050 | 148.425 | 184000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.003699 |
| 0.013878 | ... | ... | 153.475 | -7.050 | 146.425 | 186000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.004116 |
| 0.013694 | ... | ... | 151.475 | -7.050 | 144.425 | 188000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.00452 |
| 0.013511 | ... | ... | 149.475 | -7.050 | 142.425 | 190000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.004911 |
| 0.013328 | ... | ... | 147.475 | -7.050 | 140.425 | 192000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.004899 |
| 0.013145 | ... | ... | 145.475 | -7.050 | 138.425 | 194000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.005278 |
| 0.012961 | ... | ... | 143.475 | -7.050 | 136.425 | 196000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.005646 |
| 0.012778 | ... | ... | 141.475 | -7.050 | 134.425 | 198000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.006004 |
| 0.012595 | ... | ... | 139.475 | -7.050 | 132.425 | 200000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.006353 |
| 0.012412 | ... | ... | 137.475 | -7.050 | 130.425 | 202000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.006693 |
| 0.012228 | ... | ... | 135.475 | -7.050 | 128.425 | 204000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.007025 |
| 0.012045 | ... | ... | 133.475 | -7.050 | 126.425 | 206000 | 0.425 | 0.075 | 0.350 | ... | ... | -0.007349 |
| 0.011862 | ... | ... | 131.475 | -7.050 | 124.425 | 208000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.007666 |
| 0.011678 | ... | ... | 129.475 | -7.050 | 122.425 | 210000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.007975 |
| 0.011495 | ... | ... | 127.475 | -7.050 | 120.425 | 212000 | 0.525 | 0.075 | 0.450 | ... | ... | -0.008599 |
| 0.011312 | ... | ... | 125.475 | -7.050 | 118.425 | 214000 | 0.550 | 0.075 | 0.475 | ... | ... | -0.008888 |
| 0.011129 | ... | ... | 123.475 | -7.050 | 116.425 | 216000 | 0.600 | 0.100 | 0.500 | ... | ... | -0.00948 |
| 0.010945 | ... | ... | 121.475 | -7.025 | 114.450 | 218000 | 0.625 | 0.075 | 0.550 | ... | ... | -0.009752 |
| 0.010762 | ... | ... | 119.475 | -7.025 | 112.450 | 220000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.010314 |
| 0.010579 | ... | ... | 117.475 | -7 | 110.475 | 222000 | 0.725 | 0.100 | 0.625 | ... | ... | -0.010858 |
| 0.010396 | ... | ... | 115.500 | -7 | 108.500 | 224000 | 0.775 | 0.125 | 0.650 | ... | ... | -0.011386 |
| 0.010212 | ... | ... | 113.500 | -6.975 | 106.525 | 226000 | 0.825 | 0.125 | 0.700 | ... | ... | -0.011898 |
| 0.010029 | ... | ... | 111.525 | -6.950 | 104.575 | 228000 | 0.875 | 0.125 | 0.750 | ... | ... | -0.012394 |
| 0.009846 | ... | ... | 109.550 | -6.950 | 102.600 | 230000 | 0.950 | 0.150 | 0.800 | ... | ... | -0.013139 |
| 0.009663 | ... | ... | 107.575 | -6.925 | 100.650 | 232000 | 1 | 0.150 | 0.850 | ... | ... | -0.013601 |
| 0.009479 | ... | ... | 105.625 | -6.925 | 98.700 | 234000 | 1.075 | 0.175 | 0.900 | ... | ... | -0.0143 |
| 0.009296 | ... | ... | 103.650 | -6.875 | 96.775 | 236000 | 1.150 | 0.200 | 0.950 | ... | ... | -0.014974 |
| 0.009113 | ... | ... | 101.700 | -6.875 | 94.825 | 238000 | 1.200 | 0.175 | 1.025 | ... | ... | -0.015385 |
| 0.00893 | ... | ... | 99.750 | -6.850 | 92.900 | 240000 | 1.300 | 0.200 | 1.100 | ... | ... | -0.016252 |
| 0.008746 | ... | ... | 97.825 | -6.850 | 90.975 | 242000 | 1.375 | 0.225 | 1.150 | ... | ... | -0.016857 |
| 0.008563 | ... | ... | 95.875 | -6.800 | 89.075 | 244000 | 1.475 | 0.250 | 1.225 | ... | ... | -0.017663 |
| 0.00838 | ... | ... | 93.950 | -6.800 | 87.150 | 246000 | 1.550 | 0.250 | 1.300 | 1.300 | 1.300 | -0.01822 |
| 0.008196 | ... | ... | 92.025 | -6.775 | 85.250 | 248000 | 1.650 | 0.250 | 1.400 | ... | ... | -0.018969 |
| 0.008013 | ... | ... | 90.125 | -6.750 | 83.375 | 250000 | 1.775 | 0.300 | 1.475 | ... | ... | -0.019892 |
| 0.00783 | ... | ... | 88.200 | -6.725 | 81.475 | 252000 | 1.875 | 0.300 | 1.575 | ... | ... | -0.020576 |
| 0.007647 | ... | ... | 86.300 | -6.700 | 79.600 | 254000 | 2 | 0.325 | 1.675 | ... | ... | -0.021425 |
| 0.007463 | ... | ... | 84.425 | -6.675 | 77.750 | 256000 | 2.125 | 0.350 | 1.775 | ... | ... | -0.022238 |
| 0.00728 | ... | ... | 82.525 | -6.650 | 75.875 | 258000 | 2.275 | 0.375 | 1.900 | ... | ... | -0.023196 |
| 0.007097 | ... | ... | 80.650 | -6.625 | 74.025 | 260000 | 2.425 | 0.400 | 2.025 | ... | ... | -0.024109 |
| 0.006914 | ... | ... | 78.775 | -6.575 | 72.200 | 262000 | 2.575 | 0.425 | 2.150 | ... | ... | -0.024978 |
| 0.00673 | ... | ... | 76.925 | -6.550 | 70.375 | 264000 | 2.750 | 0.475 | 2.275 | ... | ... | -0.025971 |
| 0.006547 | ... | ... | 75.075 | -6.525 | 68.550 | 266000 | 2.925 | 0.500 | 2.425 | ... | ... | -0.026912 |
| 0.006364 | ... | ... | 73.250 | -6.500 | 66.750 | 268000 | 3.100 | 0.525 | 2.575 | ... | ... | -0.027803 |
| 0.006181 | ... | ... | 71.425 | -6.450 | 64.975 | 270000 | 3.300 | 0.550 | 2.750 | ... | ... | -0.028798 |
| 0.005997 | ... | ... | 69.600 | -6.400 | 63.200 | 272000 | 3.525 | 0.600 | 2.925 | ... | ... | -0.029883 |
| 0.005814 | ... | ... | 67.800 | -6.350 | 61.450 | 274000 | 3.750 | 0.650 | 3.100 | ... | ... | -0.030904 |
| 0.005631 | ... | ... | 66 | -6.300 | 59.700 | 276000 | 3.975 | 0.675 | 3.300 | ... | ... | -0.031862 |
| 0.005448 | ... | ... | 64.225 | -6.250 | 57.975 | 278000 | 4.250 | 0.725 | 3.525 | ... | ... | -0.033026 |
| 0.005264 | ... | ... | 62.475 | -6.225 | 56.250 | 280000 | 4.500 | 0.775 | 3.725 | ... | ... | -0.033984 |
| 0.002984 | ... | ... | 60.725 | -6.150 | 54.575 | 282000 | 4.800 | 0.825 | 3.975 | ... | ... | -0.035125 |
| -0.000863 | ... | ... | 59 | -6.100 | 52.900 | 284000 | 5.100 | 0.875 | 4.225 | 5.125 | 5.125 | -0.036185 |
| -0.003909 | ... | ... | 57.275 | -6.050 | 51.225 | 286000 | 5.425 | 0.925 | 4.500 | ... | ... | -0.037282 |
| -0.006942 | ... | ... | 55.575 | -5.975 | 49.600 | 288000 | 5.775 | 1 | 4.775 | ... | ... | -0.038407 |
| -0.0096 | ... | ... | 53.900 | -5.925 | 47.975 | 290000 | 6.125 | 1.050 | 5.075 | ... | ... | -0.03944 |
| -0.012306 | ... | ... | 52.225 | -5.825 | 46.400 | 292000 | 6.525 | 1.125 | 5.400 | ... | ... | -0.040595 |
| -0.014729 | ... | ... | 50.575 | -5.750 | 44.825 | 294000 | 6.925 | 1.200 | 5.725 | ... | ... | -0.041648 |
| -0.017057 | ... | ... | 48.975 | -5.700 | 43.275 | 296000 | 7.350 | 1.275 | 6.075 | ... | ... | -0.042701 |
| -0.019291 | ... | ... | 47.350 | -5.600 | 41.750 | 298000 | 7.825 | 1.375 | 6.450 | ... | ... | -0.04384 |
| -0.021554 | ... | ... | 45.775 | -5.500 | 40.275 | 300000 | 8.300 | 1.450 | 6.850 | ... | ... | -0.044865 |
| -0.023594 | ... | ... | 44.225 | -5.425 | 38.800 | 302000 | 8.800 | 1.525 | 7.275 | ... | ... | -0.045867 |
| -0.02554 | ... | ... | 42.700 | -5.350 | 37.350 | 304000 | 9.325 | 1.600 | 7.725 | ... | ... | -0.04684 |
| -0.02749 | ... | ... | 41.175 | -5.225 | 35.950 | 306000 | 9.900 | 1.725 | 8.175 | 7.750 | 7.750 | -0.047861 |
| -0.029236 | ... | ... | 39.700 | -5.150 | 34.550 | 308000 | 10.475 | 1.800 | 8.675 | 8.250 | 8.250 | -0.048756 |
| -0.030971 | 37.750 | 36.675 | 38.250 | -5.050 | 33.200 | 310000 | 11.100 | 1.925 | 9.175 | ... | ... | -0.049683 |
| -0.03251 | ... | ... | 36.800 | -4.950 | 31.850 | 312000 | 11.725 | 2 | 9.725 | ... | ... | -0.05048 |
| -0.034026 | ... | ... | 35.400 | -4.850 | 30.550 | 314000 | 12.400 | 2.100 | 10.300 | ... | ... | -0.051295 |
| -0.035428 | ... | ... | 34.025 | -4.750 | 29.275 | 316000 | 11.650 | -1.450 | 13.100 | 11.650 | 11.650 | -0.047845 |
| -0.036716 | ... | ... | 32.675 | -4.650 | 28.025 | 318000 | 13.825 | 2.325 | 11.500 | ... | ... | -0.052736 |
| -0.037961 | ... | ... | 31.350 | -4.525 | 26.825 | 320000 | 14.575 | 2.425 | 12.150 | ... | ... | -0.053355 |
| -0.039013 | ... | ... | 30.050 | -4.425 | 25.625 | 322000 | 15.350 | 2.525 | 12.825 | ... | ... | -0.053903 |
| -0.039948 | ... | ... | 28.775 | -4.325 | 24.450 | 324000 | 16.150 | 2.625 | 13.525 | ... | ... | -0.054378 |
| -0.040832 | ... | ... | 27.550 | -4.225 | 23.325 | 326000 | 17 | 2.725 | 14.275 | ... | ... | -0.054843 |
| -0.041593 | ... | ... | 26.325 | -4.100 | 22.225 | 328000 | 17.850 | 2.825 | 15.025 | ... | ... | -0.055165 |
| -0.042232 | ... | ... | 25.150 | -4 | 21.150 | 330000 | 18.750 | 2.925 | 15.825 | 15.800 | 15.800 | -0.055473 |
| -0.042748 | ... | ... | 24 | -3.900 | 20.100 | 332000 | 18.200 | -1.475 | 19.675 | 19 | 18.200 | -0.051985 |
| -0.043143 | ... | ... | 22.900 | -3.825 | 19.075 | 334000 | 20 | -0.625 | 20.625 | 20 | 20 | -0.054283 |
| -0.043479 | ... | ... | 21.800 | -3.700 | 18.100 | 336000 | 19.400 | -2.225 | 21.625 | 19.900 | 19.400 | -0.050422 |
| -0.043693 | ... | ... | 20.750 | -3.600 | 17.150 | 338000 | 22.625 | 3.325 | 19.300 | 21.200 | 21.200 | -0.055961 |
| -0.043786 | 17.200 | 17.200 | 19.725 | -3.500 | 16.225 | 340000 | 23.675 | 3.450 | 20.225 | 19.400 | 19.400 | -0.055929 |
| -0.04376 | ... | ... | 18.725 | -3.400 | 15.325 | 342000 | 24.775 | 3.575 | 21.200 | 20.325 | 20.150 | -0.055881 |
| -0.043681 | ... | ... | 17.750 | -3.275 | 14.475 | 344000 | 25.875 | 3.675 | 22.200 | 22 | 22 | -0.055693 |
| -0.043487 | ... | ... | 16.825 | -3.175 | 13.650 | 346000 | 27.050 | 3.800 | 23.250 | ... | ... | -0.055557 |
| -0.043247 | ... | ... | 15.925 | -3.050 | 12.875 | 348000 | 28.225 | 3.900 | 24.325 | ... | ... | -0.055286 |
| -0.042901 | ... | ... | 15.050 | -2.925 | 12.125 | 350000 | 29.450 | 4.025 | 25.425 | ... | ... | -0.05501 |
| -0.042452 | ... | ... | 14.200 | -2.800 | 11.400 | 352000 | 30.700 | 4.150 | 26.550 | ... | ... | -0.05467 |
| -0.041975 | ... | ... | 13.400 | -2.675 | 10.725 | 354000 | 31.975 | 4.250 | 27.725 | ... | ... | -0.054269 |
| -0.041407 | ... | ... | 12.650 | -2.575 | 10.075 | 356000 | 33.300 | 4.375 | 28.925 | ... | ... | -0.053879 |
| -0.040753 | ... | ... | 11.900 | -2.450 | 9.450 | 358000 | 34.650 | 4.500 | 30.150 | ... | ... | -0.053438 |
| -0.043198 | 10.050 | 9.875 | 8.875 | 1 | 9.875 | 360000 | 36.050 | 4.625 | 31.425 | ... | ... | -0.053024 |
| -0.039288 | ... | ... | 10.525 | -2.225 | 8.300 | 362000 | 37.475 | 4.750 | 32.725 | ... | ... | -0.052572 |
| -0.03858 | ... | ... | 9.900 | -2.100 | 7.800 | 364000 | 38.925 | 4.850 | 34.075 | ... | ... | -0.052088 |
| -0.037735 | ... | ... | 9.300 | -2 | 7.300 | 366000 | 40.400 | 4.950 | 35.450 | ... | ... | -0.051578 |
| -0.036933 | ... | ... | 8.725 | -1.875 | 6.850 | 368000 | 41.925 | 5.075 | 36.850 | ... | ... | -0.051126 |
| -0.040075 | 7.500 | 7.500 | 6.400 | 1.100 | 7.500 | 370000 | 43.475 | 5.200 | 38.275 | ... | ... | -0.050663 |
| -0.035138 | ... | ... | 7.675 | -1.675 | 6 | 372000 | 45.050 | 5.300 | 39.750 | ... | ... | -0.050197 |
| -0.034258 | ... | ... | 7.200 | -1.575 | 5.625 | 374000 | 46.625 | 5.375 | 41.250 | ... | ... | -0.04965 |
| -0.033374 | ... | ... | 6.750 | -1.475 | 5.275 | 376000 | 48.250 | 5.475 | 42.775 | ... | ... | -0.049195 |
| -0.032384 | ... | ... | 6.350 | -1.425 | 4.925 | 378000 | 49.900 | 5.575 | 44.325 | ... | ... | -0.048757 |
| -0.034782 | 5.350 | 5.100 | 4.625 | 0.725 | 5.350 | 380000 | 51.575 | 5.650 | 45.925 | ... | ... | -0.048343 |
| -0.030558 | ... | ... | 5.575 | -1.250 | 4.325 | 382000 | 53.275 | 5.750 | 47.525 | ... | ... | -0.047961 |
| -0.029755 | ... | ... | 5.225 | -1.150 | 4.075 | 384000 | 54.975 | 5.825 | 49.150 | ... | ... | -0.047521 |
| -0.028873 | ... | ... | 4.925 | -1.100 | 3.825 | 386000 | 56.725 | 5.900 | 50.825 | ... | ... | -0.04722 |
| -0.027913 | ... | ... | 4.600 | -1.025 | 3.575 | 388000 | 58.475 | 5.975 | 52.500 | ... | ... | -0.046872 |
| -0.027012 | ... | ... | 4.325 | -0.975 | 3.350 | 390000 | 60.225 | 6.025 | 54.200 | ... | ... | -0.046478 |
| -0.026182 | ... | ... | 4.075 | -0.925 | 3.150 | 392000 | 62.025 | 6.100 | 55.925 | ... | ... | -0.046245 |
| -0.025438 | ... | ... | 3.825 | -0.850 | 2.975 | 394000 | 63.800 | 6.150 | 57.650 | ... | ... | -0.045872 |
| -0.024639 | ... | ... | 3.575 | -0.775 | 2.800 | 396000 | 65.625 | 6.225 | 59.400 | ... | ... | -0.045672 |
| -0.023784 | ... | ... | 3.375 | -0.750 | 2.625 | 398000 | 67.450 | 6.275 | 61.175 | ... | ... | -0.045442 |
| -0.023036 | 2.700 | 2.650 | 3.175 | -0.700 | 2.475 | 400000 | 69.275 | 6.325 | 62.950 | ... | ... | -0.045182 |
| -0.02224 | ... | ... | 2.975 | -0.650 | 2.325 | 402000 | 71.125 | 6.375 | 64.750 | ... | ... | -0.045004 |
| -0.021571 | ... | ... | 2.800 | -0.600 | 2.200 | 404000 | 72.975 | 6.400 | 66.575 | ... | ... | -0.044802 |
| -0.020863 | ... | ... | 2.625 | -0.550 | 2.075 | 406000 | 74.850 | 6.450 | 68.400 | ... | ... | -0.044691 |
| -0.020114 | ... | ... | 2.475 | -0.525 | 1.950 | 408000 | 76.725 | 6.500 | 70.225 | ... | ... | -0.044559 |
| -0.019325 | ... | ... | 2.325 | -0.500 | 1.825 | 410000 | 78.600 | 6.525 | 72.075 | ... | ... | -0.044408 |
| -0.018691 | ... | ... | 2.200 | -0.475 | 1.725 | 412000 | 80.500 | 6.575 | 73.925 | ... | ... | -0.044357 |
| -0.018025 | ... | ... | 2.075 | -0.450 | 1.625 | 414000 | 82.400 | 6.600 | 75.800 | ... | ... | -0.044291 |
| -0.017534 | ... | ... | 1.950 | -0.400 | 1.550 | 416000 | 84.325 | 6.650 | 77.675 | ... | ... | -0.044332 |
| -0.016808 | ... | ... | 1.850 | -0.400 | 1.450 | 418000 | 86.225 | 6.675 | 79.550 | ... | ... | -0.044238 |
| -0.016267 | ... | ... | 1.725 | -0.350 | 1.375 | 420000 | 88.150 | 6.700 | 81.450 | ... | ... | -0.044254 |
| -0.015703 | ... | ... | 1.650 | -0.350 | 1.300 | 422000 | 90.075 | 6.725 | 83.350 | ... | ... | -0.04426 |
| -0.015344 | ... | ... | 1.550 | -0.300 | 1.250 | 424000 | 92.025 | 6.775 | 85.250 | ... | ... | -0.044382 |
| -0.014738 | ... | ... | 1.450 | -0.275 | 1.175 | 426000 | 93.950 | 6.775 | 87.175 | ... | ... | -0.044367 |
| -0.014108 | ... | ... | 1.375 | -0.275 | 1.100 | 428000 | 95.900 | 6.800 | 89.100 | ... | ... | -0.044473 |
| -0.013697 | ... | ... | 1.300 | -0.250 | 1.050 | 430000 | 97.850 | 6.825 | 91.025 | ... | ... | -0.04457 |
| -0.013273 | ... | ... | 1.225 | -0.225 | 1 | 432000 | 99.800 | 6.850 | 92.950 | ... | ... | -0.04466 |
| -0.012833 | ... | ... | 1.175 | -0.225 | 0.950 | 434000 | 101.775 | 6.875 | 94.900 | ... | ... | -0.044876 |
| -0.012378 | ... | ... | 1.100 | -0.200 | 0.900 | 436000 | 103.725 | 6.900 | 96.825 | ... | ... | -0.044954 |
| -0.011908 | ... | ... | 1.050 | -0.200 | 0.850 | 438000 | 105.700 | 6.900 | 98.800 | ... | ... | -0.045159 |
| -0.011422 | ... | ... | 1 | -0.200 | 0.800 | 440000 | 107.675 | 6.925 | 100.750 | ... | ... | -0.04536 |
| -0.011198 | ... | ... | 0.950 | -0.175 | 0.775 | 442000 | 109.650 | 6.950 | 102.700 | ... | ... | -0.045557 |
| -0.010686 | ... | ... | 0.900 | -0.175 | 0.725 | 444000 | 111.625 | 6.950 | 104.675 | ... | ... | -0.045749 |
| -0.010445 | ... | ... | 0.850 | -0.150 | 0.700 | 446000 | 113.600 | 6.950 | 106.650 | ... | ... | -0.045937 |
| -0.009904 | ... | ... | 0.800 | -0.150 | 0.650 | 448000 | 115.600 | 7 | 108.600 | ... | ... | -0.04626 |
| -0.009646 | ... | ... | 0.775 | -0.150 | 0.625 | 450000 | 117.575 | 6.975 | 110.600 | ... | ... | -0.046441 |
| -0.009382 | ... | ... | 0.725 | -0.125 | 0.600 | 452000 | 119.575 | 7 | 112.575 | ... | ... | -0.046758 |
| -0.00911 | ... | ... | 0.700 | -0.125 | 0.575 | 454000 | 121.575 | 7.025 | 114.550 | ... | ... | -0.047072 |
| -0.008832 | ... | ... | 0.675 | -0.125 | 0.550 | 456000 | 123.575 | 7.025 | 116.550 | ... | ... | -0.047385 |
| -0.008547 | ... | ... | 0.625 | -0.100 | 0.525 | 458000 | 125.575 | 7.050 | 118.525 | ... | ... | -0.047695 |
| -0.008255 | ... | ... | 0.600 | -0.100 | 0.500 | 460000 | 127.575 | 7.050 | 120.525 | ... | ... | -0.048003 |
| -0.007956 | ... | ... | 0.575 | -0.100 | 0.475 | 462000 | 129.575 | 7.050 | 122.525 | ... | ... | -0.048309 |
| -0.007649 | ... | ... | 0.550 | -0.100 | 0.450 | 464000 | 131.575 | 7.050 | 124.525 | ... | ... | -0.048613 |
| -0.007335 | ... | ... | 0.525 | -0.100 | 0.425 | 466000 | 133.575 | 7.050 | 126.525 | ... | ... | -0.048916 |
| -0.007013 | ... | ... | 0.500 | -0.100 | 0.400 | 468000 | 135.575 | 7.050 | 128.525 | ... | ... | -0.049216 |
| -0.006683 | ... | ... | 0.475 | -0.100 | 0.375 | 470000 | 137.575 | 7.050 | 130.525 | ... | ... | -0.049514 |
| -0.006703 | ... | ... | 0.450 | -0.075 | 0.375 | 472000 | 139.575 | 7.050 | 132.525 | ... | ... | -0.049811 |
| -0.006363 | ... | ... | 0.450 | -0.100 | 0.350 | 474000 | 141.575 | 7.050 | 134.525 | ... | ... | -0.050106 |
| -0.006014 | ... | ... | 0.425 | -0.100 | 0.325 | 476000 | 143.575 | 7.050 | 136.525 | ... | ... | -0.0504 |
| -0.006031 | ... | ... | 0.400 | -0.075 | 0.325 | 478000 | 145.575 | 7.050 | 138.525 | ... | ... | -0.050691 |
| -0.005671 | ... | ... | 0.400 | -0.100 | 0.300 | 480000 | 147.575 | 7.050 | 140.525 | ... | ... | -0.050982 |
| -0.005686 | ... | ... | 0.375 | -0.075 | 0.300 | 482000 | 149.575 | 7.050 | 142.525 | ... | ... | -0.05127 |
| -0.005315 | ... | ... | 0.350 | -0.075 | 0.275 | 484000 | 151.575 | 7.050 | 144.525 | ... | ... | -0.051557 |
| -0.005329 | ... | ... | 0.350 | -0.075 | 0.275 | 486000 | 153.575 | 7.050 | 146.525 | ... | ... | -0.051843 |
| -0.004946 | ... | ... | 0.325 | -0.075 | 0.250 | 488000 | 155.575 | 7.050 | 148.525 | ... | ... | -0.052128 |
| -0.004958 | ... | ... | 0.325 | -0.075 | 0.250 | 490000 | 157.575 | 7.050 | 150.525 | ... | ... | -0.052411 |
| -0.00497 | ... | ... | 0.300 | -0.050 | 0.250 | 492000 | 159.575 | 7.050 | 152.525 | ... | ... | -0.052692 |
| -0.004573 | ... | ... | 0.300 | -0.075 | 0.225 | 494000 | 161.575 | 7.050 | 154.525 | ... | ... | -0.052972 |
| -0.004584 | ... | ... | 0.275 | -0.050 | 0.225 | 496000 | 163.575 | 7.050 | 156.525 | ... | ... | -0.053251 |
| -0.004174 | ... | ... | 0.275 | -0.075 | 0.200 | 498000 | 165.575 | 7.050 | 158.525 | ... | ... | -0.053529 |
| -0.004183 | ... | ... | 0.275 | -0.075 | 0.200 | 500000 | 167.575 | 7.050 | 160.525 | ... | ... | -0.053805 |
| -0.004192 | ... | ... | 0.250 | -0.050 | 0.200 | 502000 | 169.575 | 7.050 | 162.525 | ... | ... | -0.054081 |
| -0.004201 | ... | ... | 0.250 | -0.050 | 0.200 | 504000 | 171.575 | 7.050 | 164.525 | ... | ... | -0.054355 |
| -0.003773 | ... | ... | 0.225 | -0.050 | 0.175 | 506000 | 173.575 | 7.050 | 166.525 | ... | ... | -0.054628 |
| -0.003781 | ... | ... | 0.225 | -0.050 | 0.175 | 508000 | 175.575 | 7.050 | 168.525 | ... | ... | -0.0549 |
| -0.003789 | ... | ... | 0.225 | -0.050 | 0.175 | 510000 | 177.575 | 7.050 | 170.525 | ... | ... | -0.055171 |
| -0.003344 | ... | ... | 0.200 | -0.050 | 0.150 | 512000 | 179.575 | 7.050 | 172.525 | ... | ... | -0.05544 |
| -0.00335 | ... | ... | 0.200 | -0.050 | 0.150 | 514000 | 181.575 | 7.050 | 174.525 | ... | ... | -0.055709 |
| -0.003356 | ... | ... | 0.200 | -0.050 | 0.150 | 516000 | 183.575 | 7.050 | 176.525 | ... | ... | -0.055977 |
| -0.003363 | ... | ... | 0.200 | -0.050 | 0.150 | 518000 | 185.575 | 7.050 | 178.525 | ... | ... | -0.056243 |
| -0.003369 | ... | ... | 0.200 | -0.050 | 0.150 | 520000 | 187.575 | 7.050 | 180.525 | ... | ... | -0.056509 |
| -0.003375 | ... | ... | 0.175 | -0.025 | 0.150 | 522000 | 189.575 | 7.050 | 182.525 | ... | ... | -0.056774 |
| -0.003381 | ... | ... | 0.175 | -0.025 | 0.150 | 524000 | 191.575 | 7.050 | 184.525 | ... | ... | -0.057038 |
| -0.003387 | ... | ... | 0.175 | -0.025 | 0.150 | 526000 | 193.575 | 7.050 | 186.525 | ... | ... | -0.057301 |
| -0.002917 | ... | ... | 0.175 | -0.050 | 0.125 | 528000 | 195.575 | 7.050 | 188.525 | ... | ... | -0.057562 |
| -0.002922 | ... | ... | 0.175 | -0.050 | 0.125 | 530000 | 197.575 | 7.050 | 190.525 | ... | ... | -0.057824 |
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.