Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.055774 | ... | ... | 174.875 | -3.475 | 171.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005727 |
| -0.055161 | ... | ... | 172.875 | -3.475 | 169.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00572 |
| -0.054546 | ... | ... | 170.875 | -3.475 | 167.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005713 |
| -0.053929 | ... | ... | 168.875 | -3.475 | 165.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005706 |
| -0.05331 | ... | ... | 166.875 | -3.475 | 163.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| -0.052689 | ... | ... | 164.875 | -3.475 | 161.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00569 |
| -0.052066 | ... | ... | 162.875 | -3.475 | 159.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005681 |
| -0.051442 | ... | ... | 160.875 | -3.475 | 157.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005673 |
| -0.050815 | ... | ... | 158.875 | -3.475 | 155.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005665 |
| -0.050188 | ... | ... | 156.875 | -3.475 | 153.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
| -0.049558 | ... | ... | 154.875 | -3.475 | 151.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.005647 |
| -0.048927 | ... | ... | 152.875 | -3.475 | 149.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.005639 |
| -0.048294 | ... | ... | 150.875 | -3.475 | 147.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00563 |
| -0.04766 | ... | ... | 148.875 | -3.475 | 145.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005621 |
| -0.047025 | ... | ... | 146.875 | -3.475 | 143.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.005611 |
| -0.046388 | ... | ... | 144.875 | -3.475 | 141.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
| -0.04575 | ... | ... | 142.875 | -3.475 | 139.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.005591 |
| -0.045111 | ... | ... | 140.875 | -3.475 | 137.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005581 |
| -0.044471 | ... | ... | 138.875 | -3.475 | 135.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005571 |
| -0.04383 | ... | ... | 136.875 | -3.475 | 133.400 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.005561 |
| -0.043188 | ... | ... | 134.875 | -3.475 | 131.400 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.005551 |
| -0.042546 | ... | ... | 132.875 | -3.475 | 129.400 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00554 |
| -0.041902 | ... | ... | 130.875 | -3.475 | 127.400 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.005529 |
| -0.041258 | ... | ... | 128.875 | -3.475 | 125.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005518 |
| -0.040612 | ... | ... | 126.875 | -3.475 | 123.400 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.005506 |
| -0.039966 | ... | ... | 124.875 | -3.475 | 121.400 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.005495 |
| -0.039319 | ... | ... | 122.875 | -3.475 | 119.400 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| -0.038672 | ... | ... | 120.875 | -3.475 | 117.400 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.005471 |
| -0.038023 | ... | ... | 118.875 | -3.475 | 115.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005459 |
| -0.037374 | ... | ... | 116.875 | -3.475 | 113.400 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.005447 |
| -0.036724 | ... | ... | 114.875 | -3.475 | 111.400 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.005435 |
| -0.036073 | ... | ... | 112.875 | -3.475 | 109.400 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.005422 |
| -0.035421 | ... | ... | 110.875 | -3.475 | 107.400 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.005408 |
| -0.034769 | ... | ... | 108.875 | -3.475 | 105.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005395 |
| -0.034117 | ... | ... | 106.875 | -3.475 | 103.400 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.005381 |
| -0.033463 | ... | ... | 104.875 | -3.475 | 101.400 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| -0.03281 | ... | ... | 102.875 | -3.475 | 99.400 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.005353 |
| -0.032156 | ... | ... | 100.875 | -3.475 | 97.400 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.005339 |
| -0.031501 | ... | ... | 98.875 | -3.475 | 95.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005324 |
| -0.031174 | ... | ... | 97.875 | -3.475 | 94.400 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.005316 |
| -0.030846 | ... | ... | 96.875 | -3.475 | 93.400 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
| -0.030519 | ... | ... | 95.875 | -3.475 | 92.400 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.0053 |
| -0.030191 | ... | ... | 94.875 | -3.475 | 91.400 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.005292 |
| -0.029864 | ... | ... | 93.875 | -3.475 | 90.400 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.005284 |
| -0.029536 | ... | ... | 92.875 | -3.475 | 89.400 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.005275 |
| -0.029208 | ... | ... | 91.875 | -3.475 | 88.400 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| -0.02888 | ... | ... | 90.875 | -3.475 | 87.400 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.005259 |
| -0.028552 | ... | ... | 89.875 | -3.475 | 86.400 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.005251 |
| -0.028223 | ... | ... | 88.875 | -3.475 | 85.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005243 |
| -0.027895 | ... | ... | 87.875 | -3.475 | 84.400 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.005235 |
| -0.027567 | ... | ... | 86.875 | -3.475 | 83.400 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.005227 |
| -0.027238 | ... | ... | 85.875 | -3.475 | 82.400 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.005218 |
| -0.02691 | ... | ... | 84.875 | -3.475 | 81.400 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
| -0.026581 | ... | ... | 83.875 | -3.475 | 80.400 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.0052 |
| -0.026252 | ... | ... | 82.875 | -3.475 | 79.400 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.005191 |
| -0.025924 | ... | ... | 81.875 | -3.475 | 78.400 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.005182 |
| -0.025595 | ... | ... | 80.875 | -3.475 | 77.400 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.005172 |
| -0.025266 | ... | ... | 79.875 | -3.475 | 76.400 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.005163 |
| -0.024937 | ... | ... | 78.875 | -3.475 | 75.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005153 |
| -0.024608 | ... | ... | 77.875 | -3.475 | 74.400 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.005143 |
| -0.024278 | ... | ... | 76.875 | -3.475 | 73.400 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.005134 |
| -0.023949 | ... | ... | 75.875 | -3.475 | 72.400 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.005124 |
| -0.02362 | ... | ... | 74.875 | -3.475 | 71.400 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| -0.02329 | ... | ... | 73.875 | -3.475 | 70.400 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.005104 |
| -0.022961 | ... | ... | 72.875 | -3.475 | 69.400 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.005093 |
| -0.022631 | ... | ... | 71.875 | -3.475 | 68.400 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.005082 |
| -0.022302 | ... | ... | 70.875 | -3.475 | 67.400 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.005072 |
| -0.021972 | ... | ... | 69.875 | -3.475 | 66.400 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.005061 |
| -0.021642 | ... | ... | 68.875 | -3.475 | 65.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00505 |
| -0.021312 | ... | ... | 67.875 | -3.475 | 64.400 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.005039 |
| -0.020982 | ... | ... | 66.875 | -3.475 | 63.400 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.005028 |
| -0.020652 | ... | ... | 65.875 | -3.475 | 62.400 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.005017 |
| -0.020322 | ... | ... | 64.875 | -3.475 | 61.400 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.005005 |
| -0.019992 | ... | ... | 63.875 | -3.475 | 60.400 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.004994 |
| -0.019662 | ... | ... | 62.875 | -3.475 | 59.400 | 226000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004981 |
| -0.019331 | ... | ... | 61.875 | -3.475 | 58.400 | 227000 | 0.013 | 0 | 0.013 | ... | ... | -0.004969 |
| -0.019001 | ... | ... | 60.875 | -3.475 | 57.400 | 228000 | 0.013 | 0 | 0.013 | ... | ... | -0.004956 |
| -0.018671 | ... | ... | 59.875 | -3.475 | 56.400 | 229000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
| -0.01834 | ... | ... | 58.875 | -3.475 | 55.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004929 |
| -0.01801 | ... | ... | 57.875 | -3.475 | 54.400 | 231000 | 0.013 | 0 | 0.013 | ... | ... | -0.004916 |
| -0.017679 | ... | ... | 56.875 | -3.475 | 53.400 | 232000 | 0.013 | 0 | 0.013 | ... | ... | -0.004903 |
| -0.017349 | ... | ... | 55.875 | -3.475 | 52.400 | 233000 | 0.013 | 0 | 0.013 | ... | ... | -0.00489 |
| -0.017018 | ... | ... | 54.875 | -3.475 | 51.400 | 234000 | 0.013 | 0 | 0.013 | ... | ... | -0.004877 |
| -0.016687 | ... | ... | 53.875 | -3.475 | 50.400 | 235000 | 0.013 | 0 | 0.013 | ... | ... | -0.004863 |
| -0.016357 | ... | ... | 52.875 | -3.475 | 49.400 | 236000 | 0.013 | 0 | 0.013 | ... | ... | -0.004848 |
| -0.016026 | ... | ... | 51.875 | -3.475 | 48.400 | 237000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| -0.015696 | ... | ... | 50.875 | -3.475 | 47.400 | 238000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| -0.015365 | ... | ... | 49.875 | -3.475 | 46.400 | 239000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
| -0.015034 | ... | ... | 48.875 | -3.475 | 45.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004786 |
| -0.014704 | ... | ... | 47.875 | -3.475 | 44.400 | 241000 | 0.013 | 0 | 0.013 | ... | ... | -0.00477 |
| -0.014373 | ... | ... | 46.875 | -3.475 | 43.400 | 242000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008245 |
| -0.014042 | ... | ... | 45.875 | -3.475 | 42.400 | 243000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008213 |
| -0.013712 | ... | ... | 44.875 | -3.475 | 41.400 | 244000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.008181 |
| -0.013381 | ... | ... | 43.875 | -3.475 | 40.400 | 245000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00815 |
| -0.01305 | ... | ... | 42.875 | -3.475 | 39.400 | 246000 | 0.025 | 0.012 | 0.013 | 0.050 | 0.050 | -0.008116 |
| -0.012719 | ... | ... | 41.875 | -3.475 | 38.400 | 247000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.008081 |
| -0.012388 | ... | ... | 40.875 | -3.475 | 37.400 | 248000 | 0.025 | 0 | 0.025 | 0.075 | 0.075 | -0.008045 |
| -0.012057 | ... | ... | 39.875 | -3.475 | 36.400 | 249000 | 0.025 | 0 | 0.025 | ... | ... | -0.008009 |
| -0.017077 | ... | ... | 38.875 | -3.450 | 35.425 | 250000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.01411 |
| -0.016741 | ... | ... | 37.875 | -3.450 | 34.425 | 251000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014037 |
| -0.016404 | ... | ... | 36.875 | -3.450 | 33.425 | 252000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013961 |
| -0.016067 | ... | ... | 35.900 | -3.475 | 32.425 | 253000 | 0.050 | 0 | 0.050 | ... | ... | -0.013882 |
| -0.015729 | ... | ... | 34.900 | -3.475 | 31.425 | 254000 | 0.050 | 0 | 0.050 | ... | ... | -0.013801 |
| -0.015391 | ... | ... | 33.900 | -3.475 | 30.425 | 255000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.019027 |
| -0.019949 | ... | ... | 32.900 | -3.450 | 29.450 | 256000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.018901 |
| -0.019592 | ... | ... | 31.900 | -3.450 | 28.450 | 257000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.018771 |
| -0.023788 | ... | ... | 30.900 | -3.425 | 27.475 | 258000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.023423 |
| -0.023404 | ... | ... | 29.900 | -3.425 | 26.475 | 259000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.023242 |
| -0.023016 | 24.900 | 24.900 | 28.900 | -3.425 | 25.475 | 260000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.023053 |
| -0.022625 | ... | ... | 27.900 | -3.425 | 24.475 | 261000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.022858 |
| -0.02223 | 22.900 | 22.900 | 26.900 | -3.425 | 23.475 | 262000 | 0.100 | 0.050 | 0.050 | 0.075 | 0.075 | -0.022655 |
| -0.021832 | ... | ... | 25.900 | -3.425 | 22.475 | 263000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.022444 |
| -0.021429 | 23.500 | 23.500 | 24.900 | -3.425 | 21.475 | 264000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.022223 |
| -0.025115 | ... | ... | 23.900 | -3.400 | 20.500 | 265000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.021994 |
| -0.024662 | ... | ... | 22.925 | -3.425 | 19.500 | 266000 | 0.125 | 0.075 | 0.050 | 0.100 | 0.100 | -0.02587 |
| -0.0242 | 19 | 19 | 21.925 | -3.425 | 18.500 | 267000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | -0.025561 |
| -0.027489 | ... | ... | 20.925 | -3.400 | 17.525 | 268000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | -0.025236 |
| -0.026958 | ... | ... | 19.925 | -3.400 | 16.525 | 269000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.028617 |
| -0.029898 | ... | ... | 18.950 | -3.400 | 15.550 | 270000 | 0.150 | 0.050 | 0.100 | 0.150 | 0.150 | -0.028189 |
| -0.029276 | ... | ... | 17.950 | -3.400 | 14.550 | 271000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.031158 |
| -0.031855 | ... | ... | 16.975 | -3.400 | 13.575 | 272000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.033814 |
| -0.034562 | ... | ... | 16.475 | -3.375 | 13.100 | 272500 | 0.200 | 0.075 | 0.125 | ... | ... | -0.033487 |
| -0.034153 | ... | ... | 16 | -3.400 | 12.600 | 273000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.036167 |
| -0.036633 | ... | ... | 15.500 | -3.375 | 12.125 | 273500 | 0.250 | 0.100 | 0.150 | ... | ... | -0.038656 |
| -0.038938 | ... | ... | 15 | -3.350 | 11.650 | 274000 | 0.250 | 0.100 | 0.150 | ... | ... | -0.038214 |
| -0.041074 | ... | ... | 14.525 | -3.350 | 11.175 | 274500 | 0.275 | 0.125 | 0.150 | ... | ... | -0.040466 |
| -0.043046 | 11.450 | 11.450 | 14.025 | -3.325 | 10.700 | 275000 | 0.300 | 0.150 | 0.150 | ... | ... | -0.04254 |
| -0.044856 | ... | ... | 13.525 | -3.300 | 10.225 | 275500 | 0.350 | 0.175 | 0.175 | ... | ... | -0.046858 |
| -0.04879 | 10 | 10 | 13.025 | -3.250 | 9.775 | 276000 | 0.375 | 0.200 | 0.175 | ... | ... | -0.048489 |
| -0.050186 | ... | ... | 12.550 | -3.250 | 9.300 | 276500 | 0.425 | 0.225 | 0.200 | ... | ... | -0.052131 |
| -0.055529 | ... | ... | 12.075 | -3.200 | 8.875 | 277000 | 0.475 | 0.275 | 0.200 | ... | ... | -0.055395 |
| -0.058367 | ... | ... | 11.575 | -3.150 | 8.425 | 277500 | 0.525 | 0.300 | 0.225 | ... | ... | -0.058297 |
| -0.062662 | 9 | 9 | 11.100 | -3.100 | 8 | 278000 | 0.600 | 0.350 | 0.250 | ... | ... | -0.062659 |
| -0.066417 | ... | ... | 10.625 | -3.050 | 7.575 | 278500 | 0.675 | 0.400 | 0.275 | ... | ... | -0.066464 |
| -0.069662 | ... | ... | 10.175 | -3.025 | 7.150 | 279000 | 0.775 | 0.475 | 0.300 | 0.700 | 0.700 | -0.071324 |
| -0.07389 | ... | ... | 9.700 | -2.950 | 6.750 | 279500 | 0.875 | 0.525 | 0.350 | ... | ... | -0.075481 |
| -0.077452 | 7 | 6.750 | 9.250 | -2.900 | 6.350 | 280000 | 0.975 | 0.600 | 0.375 | 1 | 0.650 | -0.078974 |
| -0.081676 | ... | ... | 8.775 | -2.800 | 5.975 | 280500 | 1.075 | 0.650 | 0.425 | ... | ... | -0.081831 |
| -0.085123 | ... | ... | 8.325 | -2.725 | 5.600 | 281000 | 1.225 | 0.750 | 0.475 | 1.050 | 1 | -0.086502 |
| -0.088968 | ... | ... | 7.900 | -2.650 | 5.250 | 281500 | 1.350 | 0.825 | 0.525 | ... | ... | -0.08913 |
| -0.091959 | 6.200 | 6.200 | 7.450 | -2.550 | 4.900 | 282000 | 1.500 | 0.900 | 0.600 | 1.650 | 1.125 | -0.092114 |
| -0.09515 | ... | ... | 7.025 | -2.450 | 4.575 | 282500 | 1.675 | 1 | 0.675 | ... | ... | -0.095292 |
| -0.097429 | 4.275 | 4.275 | 6.625 | -2.375 | 4.250 | 283000 | 1.850 | 1.100 | 0.750 | 1.450 | 1.450 | -0.097554 |
| -0.098817 | ... | ... | 6.200 | -2.275 | 3.925 | 283500 | 2.025 | 1.175 | 0.850 | ... | ... | -0.09892 |
| -0.100236 | 4.250 | 3.675 | 5.825 | -2.200 | 3.625 | 284000 | 2.225 | 1.275 | 0.950 | 2.375 | 1.750 | -0.100314 |
| -0.101612 | ... | ... | 5.425 | -2.075 | 3.350 | 284500 | 2.450 | 1.375 | 1.075 | ... | ... | -0.101664 |
| -0.102011 | 3.675 | 2.900 | 5.075 | -2 | 3.075 | 285000 | 2.675 | 1.475 | 1.200 | 2.625 | 2.400 | -0.102035 |
| -0.102322 | ... | ... | 4.725 | -1.900 | 2.825 | 285500 | 2.925 | 1.575 | 1.350 | ... | ... | -0.102316 |
| -0.101645 | 3.450 | 2.350 | 4.375 | -1.800 | 2.575 | 286000 | 3.175 | 1.675 | 1.500 | 3.400 | 2.600 | -0.10161 |
| -0.100878 | ... | ... | 4.050 | -1.700 | 2.350 | 286500 | 3.450 | 1.775 | 1.675 | ... | ... | -0.100815 |
| -0.099123 | 2.450 | 2 | 3.725 | -1.600 | 2.125 | 287000 | 3.725 | 1.850 | 1.875 | 3.500 | 3.200 | -0.099035 |
| -0.097322 | ... | ... | 3.425 | -1.500 | 1.925 | 287500 | 4.025 | 1.950 | 2.075 | ... | ... | -0.09721 |
| -0.094544 | 2.375 | 1.700 | 3.150 | -1.425 | 1.725 | 288000 | 4.325 | 2.050 | 2.275 | 4.400 | 4.200 | -0.094413 |
| -0.091808 | ... | ... | 2.875 | -1.325 | 1.550 | 288500 | 4.650 | 2.150 | 2.500 | ... | ... | -0.091662 |
| -0.089241 | 1.750 | 1.450 | 2.625 | -1.225 | 1.400 | 289000 | 5 | 2.250 | 2.750 | ... | ... | -0.089084 |
| -0.085809 | ... | ... | 2.375 | -1.125 | 1.250 | 289500 | 5.350 | 2.350 | 3 | ... | ... | -0.085649 |
| -0.08274 | 1.400 | 0.925 | 2.150 | -1.025 | 1.125 | 290000 | 5.700 | 2.425 | 3.275 | ... | ... | -0.081323 |
| -0.078896 | 1.300 | 1.250 | 1.925 | -0.925 | 1 | 290500 | 6.075 | 2.525 | 3.550 | ... | ... | -0.077403 |
| -0.07423 | ... | ... | 1.725 | -0.850 | 0.875 | 291000 | 6.475 | 2.625 | 3.850 | ... | ... | -0.074105 |
| -0.070242 | ... | ... | 1.550 | -0.775 | 0.775 | 291500 | 6.875 | 2.700 | 4.175 | ... | ... | -0.070144 |
| -0.065539 | 1.025 | 0.575 | 1.375 | -0.700 | 0.675 | 292000 | 7.275 | 2.775 | 4.500 | ... | ... | -0.065485 |
| -0.061855 | ... | ... | 1.225 | -0.625 | 0.600 | 292500 | 7.675 | 2.825 | 4.850 | ... | ... | -0.060074 |
| -0.057611 | 0.600 | 0.500 | 1.100 | -0.575 | 0.525 | 293000 | 8.125 | 2.900 | 5.225 | ... | ... | -0.057664 |
| -0.05276 | ... | ... | 0.975 | -0.525 | 0.450 | 293500 | 8.550 | 2.950 | 5.600 | ... | ... | -0.052895 |
| -0.049449 | 0.650 | 0.650 | 0.875 | -0.475 | 0.400 | 294000 | 9 | 3.025 | 5.975 | ... | ... | -0.049661 |
| -0.045738 | 0.350 | 0.350 | 0.775 | -0.425 | 0.350 | 294500 | 9.450 | 3.050 | 6.400 | ... | ... | -0.046047 |
| -0.041595 | ... | ... | 0.700 | -0.400 | 0.300 | 295000 | 9.900 | 3.100 | 6.800 | ... | ... | -0.042024 |
| -0.039624 | ... | ... | 0.625 | -0.350 | 0.275 | 295500 | 10.350 | 3.125 | 7.225 | ... | ... | -0.037555 |
| -0.037469 | ... | ... | 0.550 | -0.300 | 0.250 | 296000 | 10.825 | 3.150 | 7.675 | ... | ... | -0.035388 |
| -0.032208 | ... | ... | 0.500 | -0.300 | 0.200 | 296500 | 11.300 | 3.175 | 8.125 | ... | ... | -0.033037 |
| -0.03258 | ... | ... | 0.450 | -0.250 | 0.200 | 297000 | 11.775 | 3.225 | 8.550 | ... | ... | -0.030493 |
| -0.029826 | 0.250 | 0.250 | 0.400 | -0.225 | 0.175 | 297500 | 12.250 | 3.225 | 9.025 | ... | ... | -0.027744 |
| -0.026844 | 0.225 | 0.175 | 0.350 | -0.200 | 0.150 | 298000 | 12.725 | 3.250 | 9.475 | ... | ... | -0.024773 |
| -0.023608 | 0.175 | 0.175 | 0.325 | -0.200 | 0.125 | 298500 | 13.225 | 3.300 | 9.925 | ... | ... | -0.025078 |
| -0.02382 | ... | ... | 0.275 | -0.150 | 0.125 | 299000 | 13.700 | 3.300 | 10.400 | ... | ... | -0.021824 |
| -0.024026 | ... | ... | 0.250 | -0.125 | 0.125 | 299500 | 14.200 | 3.325 | 10.875 | ... | ... | -0.022087 |
| -0.020411 | ... | ... | 0.225 | -0.125 | 0.100 | 300000 | 14.700 | 3.375 | 11.325 | ... | ... | -0.022346 |
| -0.020568 | 0.175 | 0.150 | 0.200 | -0.100 | 0.100 | 300500 | 15.175 | 3.375 | 11.800 | ... | ... | -0.018747 |
| -0.020721 | ... | ... | 0.175 | -0.075 | 0.100 | 301000 | 15.675 | 3.375 | 12.300 | ... | ... | -0.018972 |
| -0.02087 | 0.125 | 0.125 | 0.175 | -0.075 | 0.100 | 301500 | 16.175 | 3.400 | 12.775 | ... | ... | -0.019194 |
| -0.016791 | ... | ... | 0.150 | -0.075 | 0.075 | 302000 | 16.675 | 3.425 | 13.250 | ... | ... | -0.019414 |
| -0.016899 | ... | ... | 0.150 | -0.075 | 0.075 | 302500 | 17.175 | 3.425 | 13.750 | ... | ... | -0.019631 |
| -0.017003 | ... | ... | 0.125 | -0.050 | 0.075 | 303000 | 17.650 | 3.425 | 14.225 | ... | ... | -0.015605 |
| -0.017203 | ... | ... | 0.125 | -0.050 | 0.075 | 304000 | 18.650 | 3.425 | 15.225 | ... | ... | -0.015989 |
| -0.017396 | ... | ... | 0.100 | -0.025 | 0.075 | 305000 | 19.650 | 3.450 | 16.200 | ... | ... | -0.016369 |
| -0.017578 | ... | ... | 0.100 | -0.025 | 0.075 | 306000 | 20.650 | 3.450 | 17.200 | ... | ... | -0.016745 |
| -0.017752 | ... | ... | 0.100 | -0.025 | 0.075 | 307000 | 21.650 | 3.450 | 18.200 | ... | ... | -0.017118 |
| -0.01792 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 22.650 | 3.475 | 19.175 | ... | ... | -0.017489 |
| -0.018081 | ... | ... | 0.075 | 0 | 0.075 | 309000 | 23.650 | 3.475 | 20.175 | ... | ... | -0.017857 |
| -0.018235 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 24.650 | 3.475 | 21.175 | ... | ... | -0.018222 |
| -0.013279 | ... | ... | 0.050 | 0 | 0.050 | 311000 | 25.625 | 3.450 | 22.175 | ... | ... | -0.01376 |
| -0.013376 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 26.625 | 3.475 | 23.150 | ... | ... | -0.014101 |
| -0.01347 | ... | ... | 0.050 | 0 | 0.050 | 313000 | 27.625 | 3.475 | 24.150 | ... | ... | -0.014441 |
| -0.013561 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 28.625 | 3.475 | 25.150 | ... | ... | -0.014781 |
| -0.007734 | ... | ... | 0.025 | 0 | 0.025 | 315000 | 29.600 | 3.450 | 26.150 | ... | ... | -0.009807 |
| -0.007778 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 30.600 | 3.475 | 27.125 | ... | ... | -0.010138 |
| -0.00782 | ... | ... | 0.025 | 0 | 0.025 | 317000 | 31.600 | 3.475 | 28.125 | ... | ... | -0.010469 |
| -0.007861 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 32.600 | 3.475 | 29.125 | ... | ... | -0.010801 |
| -0.007902 | ... | ... | 0.025 | 0 | 0.025 | 319000 | 33.600 | 3.475 | 30.125 | ... | ... | -0.011132 |
| -0.007942 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 34.600 | 3.475 | 31.125 | ... | ... | -0.011463 |
| -0.00798 | ... | ... | 0.025 | 0 | 0.025 | 321000 | 35.600 | 3.475 | 32.125 | ... | ... | -0.011794 |
| -0.008017 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 36.600 | 3.475 | 33.125 | ... | ... | -0.012125 |
| -0.008053 | ... | ... | 0.025 | 0 | 0.025 | 323000 | 37.600 | 3.475 | 34.125 | ... | ... | -0.012456 |
| -0.008088 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 38.600 | 3.475 | 35.125 | ... | ... | -0.012787 |
| -0.008123 | ... | ... | 0.025 | 0 | 0.025 | 325000 | 39.600 | 3.475 | 36.125 | ... | ... | -0.013118 |
| -0.008157 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 40.600 | 3.475 | 37.125 | ... | ... | -0.013449 |
| -0.004724 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 41.600 | 3.475 | 38.125 | ... | ... | -0.01378 |
| -0.004741 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 42.600 | 3.475 | 39.125 | ... | ... | -0.014111 |
| -0.004758 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 43.600 | 3.475 | 40.125 | ... | ... | -0.014442 |
| -0.004774 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 44.600 | 3.475 | 41.125 | ... | ... | -0.014773 |
| -0.00479 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 45.600 | 3.475 | 42.125 | ... | ... | -0.015104 |
| -0.004806 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 46.600 | 3.475 | 43.125 | ... | ... | -0.015434 |
| -0.004821 | ... | ... | 0.013 | 0 | 0.013 | 333000 | 47.600 | 3.475 | 44.125 | ... | ... | -0.015765 |
| -0.004836 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 48.600 | 3.475 | 45.125 | ... | ... | -0.016096 |
| -0.004851 | ... | ... | 0.013 | 0 | 0.013 | 335000 | 49.600 | 3.475 | 46.125 | ... | ... | -0.016427 |
| -0.004866 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 50.600 | 3.475 | 47.125 | ... | ... | -0.016758 |
| -0.00488 | ... | ... | 0.013 | 0 | 0.013 | 337000 | 51.600 | 3.475 | 48.125 | ... | ... | -0.017089 |
| -0.004894 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 52.600 | 3.475 | 49.125 | ... | ... | -0.017419 |
| -0.004906 | ... | ... | 0.013 | 0 | 0.013 | 339000 | 53.600 | 3.475 | 50.125 | ... | ... | -0.01775 |
| -0.00492 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 54.600 | 3.475 | 51.125 | ... | ... | -0.018081 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 341000 | 55.600 | 3.475 | 52.125 | ... | ... | -0.018412 |
| -0.004946 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 56.600 | 3.475 | 53.125 | ... | ... | -0.018742 |
| -0.004959 | ... | ... | 0.013 | 0 | 0.013 | 343000 | 57.600 | 3.475 | 54.125 | ... | ... | -0.019073 |
| -0.004972 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 58.600 | 3.475 | 55.125 | ... | ... | -0.019404 |
| -0.004985 | ... | ... | 0.013 | 0 | 0.013 | 345000 | 59.600 | 3.475 | 56.125 | ... | ... | -0.019734 |
| -0.004997 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 60.600 | 3.475 | 57.125 | ... | ... | -0.020065 |
| -0.005009 | ... | ... | 0.013 | 0 | 0.013 | 347000 | 61.600 | 3.475 | 58.125 | ... | ... | -0.020396 |
| -0.00502 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 62.600 | 3.475 | 59.125 | ... | ... | -0.020726 |
| -0.005031 | ... | ... | 0.013 | 0 | 0.013 | 349000 | 63.600 | 3.475 | 60.125 | ... | ... | -0.021057 |
| -0.005042 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 64.600 | 3.475 | 61.125 | ... | ... | -0.021388 |
| -0.005053 | ... | ... | 0.013 | 0 | 0.013 | 351000 | 65.600 | 3.475 | 62.125 | ... | ... | -0.021718 |
| -0.005063 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 66.600 | 3.475 | 63.125 | ... | ... | -0.022049 |
| -0.005075 | ... | ... | 0.013 | 0 | 0.013 | 353000 | 67.600 | 3.475 | 64.125 | ... | ... | -0.022379 |
| -0.005086 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 68.600 | 3.475 | 65.125 | ... | ... | -0.02271 |
| -0.005097 | ... | ... | 0.013 | 0 | 0.013 | 355000 | 69.600 | 3.475 | 66.125 | ... | ... | -0.023041 |
| -0.005108 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 70.600 | 3.475 | 67.125 | ... | ... | -0.023371 |
| -0.005118 | ... | ... | 0.013 | 0 | 0.013 | 357000 | 71.600 | 3.475 | 68.125 | ... | ... | -0.023702 |
| -0.005129 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 72.600 | 3.475 | 69.125 | ... | ... | -0.024032 |
| -0.005139 | ... | ... | 0.013 | 0 | 0.013 | 359000 | 73.600 | 3.475 | 70.125 | ... | ... | -0.024363 |
| -0.005148 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 74.600 | 3.475 | 71.125 | ... | ... | -0.024693 |
| -0.005158 | ... | ... | ... | ... | 0.013 | 361000 | 75.600 | ... | ... | ... | ... | -0.025023 |
| -0.005167 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 76.600 | 3.475 | 73.125 | ... | ... | -0.025354 |
| -0.005185 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 78.600 | 3.475 | 75.125 | ... | ... | -0.026015 |
| -0.005203 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 80.600 | 3.475 | 77.125 | ... | ... | -0.026675 |
| -0.005221 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 82.600 | 3.475 | 79.125 | ... | ... | -0.027336 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 84.600 | 3.475 | 81.125 | ... | ... | -0.027996 |
| -0.005257 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 86.600 | 3.475 | 83.125 | ... | ... | -0.028656 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 88.600 | 3.475 | 85.125 | ... | ... | -0.029316 |
| -0.00529 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 90.600 | 3.475 | 87.125 | ... | ... | -0.029976 |
| -0.005306 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 92.600 | 3.475 | 89.125 | ... | ... | -0.030636 |
| -0.005321 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 94.600 | 3.475 | 91.125 | ... | ... | -0.031295 |
| -0.005336 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 96.600 | 3.475 | 93.125 | ... | ... | -0.031955 |
| -0.005352 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 98.600 | 3.475 | 95.125 | ... | ... | -0.032614 |
| -0.005366 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 100.600 | 3.475 | 97.125 | ... | ... | -0.033273 |
| -0.005381 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 102.600 | 3.475 | 99.125 | ... | ... | -0.033932 |
| -0.005395 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 104.600 | 3.475 | 101.125 | ... | ... | -0.034591 |
| -0.005408 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 106.600 | 3.475 | 103.125 | ... | ... | -0.03525 |
| -0.005422 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 108.600 | 3.475 | 105.125 | ... | ... | -0.035909 |
| -0.005436 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 110.600 | 3.475 | 107.125 | ... | ... | -0.036567 |
| -0.005449 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 112.600 | 3.475 | 109.125 | ... | ... | -0.037226 |
| -0.005462 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 114.600 | 3.475 | 111.125 | ... | ... | -0.037884 |
| -0.005475 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 116.600 | 3.475 | 113.125 | ... | ... | -0.038542 |
| -0.005488 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 118.600 | 3.475 | 115.125 | ... | ... | -0.039201 |
| -0.005501 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 120.600 | 3.475 | 117.125 | ... | ... | -0.039859 |
| -0.005512 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 122.600 | 3.475 | 119.125 | ... | ... | -0.040516 |
| -0.005524 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 124.600 | 3.475 | 121.125 | ... | ... | -0.041174 |
| -0.005535 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 126.600 | 3.475 | 123.125 | ... | ... | -0.041832 |
| -0.005546 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 128.600 | 3.475 | 125.125 | ... | ... | -0.042489 |
| -0.005557 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 130.600 | 3.475 | 127.125 | ... | ... | -0.043147 |
| -0.005568 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 132.600 | 3.475 | 129.125 | ... | ... | -0.043804 |
| -0.005579 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 134.600 | 3.475 | 131.125 | ... | ... | -0.044461 |
| -0.005591 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 136.600 | 3.475 | 133.125 | ... | ... | -0.045118 |
| -0.005602 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 138.600 | 3.475 | 135.125 | ... | ... | -0.045775 |
| -0.005613 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 140.600 | 3.475 | 137.125 | ... | ... | -0.046431 |
| -0.005624 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 142.600 | 3.475 | 139.125 | ... | ... | -0.047088 |
| -0.005634 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 144.600 | 3.475 | 141.125 | ... | ... | -0.047745 |
| -0.005644 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 146.600 | 3.475 | 143.125 | ... | ... | -0.048401 |
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.