Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017105 | ... | ... | 209.475 | -16.175 | 193.300 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.00069 |
| 0.016934 | ... | ... | 207.475 | -16.175 | 191.300 | 144000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001246 |
| 0.016763 | ... | ... | 205.475 | -16.175 | 189.300 | 146000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001245 |
| 0.016592 | ... | ... | 203.475 | -16.175 | 187.300 | 148000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001243 |
| 0.016421 | ... | ... | 201.475 | -16.175 | 185.300 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001241 |
| 0.01625 | ... | ... | 199.475 | -16.175 | 183.300 | 152000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001746 |
| 0.016079 | ... | ... | 197.475 | -16.175 | 181.300 | 154000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001744 |
| 0.015909 | ... | ... | 195.475 | -16.175 | 179.300 | 156000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001741 |
| 0.015738 | ... | ... | 193.475 | -16.175 | 177.300 | 158000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002212 |
| 0.015567 | ... | ... | 191.475 | -16.175 | 175.300 | 160000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002209 |
| 0.015396 | ... | ... | 189.475 | -16.175 | 173.300 | 162000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.002655 |
| 0.015225 | ... | ... | 187.475 | -16.175 | 171.300 | 164000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00265 |
| 0.015054 | ... | ... | 185.475 | -16.175 | 169.300 | 166000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.003076 |
| 0.014883 | ... | ... | 183.475 | -16.175 | 167.300 | 168000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.003486 |
| 0.014713 | ... | ... | 181.475 | -16.175 | 165.300 | 170000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.00348 |
| 0.014542 | ... | ... | 179.475 | -16.175 | 163.300 | 172000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.003875 |
| 0.014371 | ... | ... | 177.475 | -16.175 | 161.300 | 174000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.004257 |
| 0.0142 | ... | ... | 175.475 | -16.175 | 159.300 | 176000 | 0.250 | 0.100 | 0.150 | ... | ... | -0.004629 |
| 0.014029 | ... | ... | 173.475 | -16.175 | 157.300 | 178000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.00499 |
| 0.013858 | ... | ... | 171.475 | -16.175 | 155.300 | 180000 | 0.300 | 0.100 | 0.200 | ... | ... | -0.005342 |
| 0.013687 | ... | ... | 169.475 | -16.175 | 153.300 | 182000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.005685 |
| 0.013517 | ... | ... | 167.475 | -16.175 | 151.300 | 184000 | 0.350 | 0.125 | 0.225 | ... | ... | -0.00602 |
| 0.013346 | ... | ... | 165.475 | -16.175 | 149.300 | 186000 | 0.350 | 0.100 | 0.250 | ... | ... | -0.006006 |
| 0.013175 | ... | ... | 163.475 | -16.175 | 147.300 | 188000 | 0.375 | 0.125 | 0.250 | ... | ... | -0.006332 |
| 0.013004 | ... | ... | 161.475 | -16.175 | 145.300 | 190000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.00665 |
| 0.012833 | ... | ... | 159.475 | -16.175 | 143.300 | 192000 | 0.425 | 0.150 | 0.275 | ... | ... | -0.006962 |
| 0.012662 | ... | ... | 157.475 | -16.175 | 141.300 | 194000 | 0.450 | 0.150 | 0.300 | ... | ... | -0.007266 |
| 0.012492 | ... | ... | 155.475 | -16.175 | 139.300 | 196000 | 0.475 | 0.150 | 0.325 | ... | ... | -0.007564 |
| 0.012321 | ... | ... | 153.475 | -16.175 | 137.300 | 198000 | 0.500 | 0.175 | 0.325 | ... | ... | -0.007856 |
| 0.01215 | ... | ... | 151.475 | -16.175 | 135.300 | 200000 | 0.525 | 0.175 | 0.350 | ... | ... | -0.008141 |
| 0.011979 | ... | ... | 149.475 | -16.175 | 133.300 | 202000 | 0.575 | 0.200 | 0.375 | ... | ... | -0.00872 |
| 0.011808 | ... | ... | 147.475 | -16.175 | 131.300 | 204000 | 0.600 | 0.200 | 0.400 | ... | ... | -0.008989 |
| 0.011637 | ... | ... | 145.475 | -16.175 | 129.300 | 206000 | 0.625 | 0.200 | 0.425 | ... | ... | -0.009253 |
| 0.011466 | ... | ... | 143.475 | -16.175 | 127.300 | 208000 | 0.675 | 0.250 | 0.425 | ... | ... | -0.009794 |
| 0.011296 | ... | ... | 141.475 | -16.150 | 125.325 | 210000 | 0.700 | 0.250 | 0.450 | ... | ... | -0.010043 |
| 0.011125 | ... | ... | 139.475 | -16.150 | 123.325 | 212000 | 0.750 | 0.275 | 0.475 | ... | ... | -0.01056 |
| 0.010954 | ... | ... | 137.475 | -16.125 | 121.350 | 214000 | 0.775 | 0.275 | 0.500 | ... | ... | -0.010796 |
| 0.010783 | ... | ... | 135.475 | -16.100 | 119.375 | 216000 | 0.825 | 0.275 | 0.550 | ... | ... | -0.01129 |
| 0.010612 | ... | ... | 133.475 | -16.075 | 117.400 | 218000 | 0.875 | 0.300 | 0.575 | ... | ... | -0.01177 |
| 0.010441 | ... | ... | 131.475 | -16.050 | 115.425 | 220000 | 0.925 | 0.325 | 0.600 | ... | ... | -0.012238 |
| 0.01027 | ... | ... | 129.475 | -16.025 | 113.450 | 222000 | 0.975 | 0.350 | 0.625 | ... | ... | -0.012692 |
| 0.0101 | ... | ... | 127.475 | -15.975 | 111.500 | 224000 | 1.025 | 0.350 | 0.675 | ... | ... | -0.013134 |
| 0.009929 | ... | ... | 125.500 | -15.975 | 109.525 | 226000 | 1.100 | 0.400 | 0.700 | ... | ... | -0.013803 |
| 0.009758 | ... | ... | 123.500 | -15.925 | 107.575 | 228000 | 1.150 | 0.400 | 0.750 | ... | ... | -0.014217 |
| 0.009587 | ... | ... | 121.525 | -15.875 | 105.650 | 230000 | 1.225 | 0.450 | 0.775 | ... | ... | -0.014848 |
| 0.009416 | ... | ... | 119.525 | -15.825 | 103.700 | 232000 | 1.275 | 0.450 | 0.825 | ... | ... | -0.015235 |
| 0.009245 | ... | ... | 117.550 | -15.775 | 101.775 | 234000 | 1.350 | 0.475 | 0.875 | ... | ... | -0.015831 |
| 0.009074 | ... | ... | 115.600 | -15.775 | 99.825 | 236000 | 1.450 | 0.525 | 0.925 | ... | ... | -0.016621 |
| 0.008904 | ... | ... | 113.625 | -15.700 | 97.925 | 238000 | 1.525 | 0.550 | 0.975 | ... | ... | -0.017174 |
| 0.008733 | ... | ... | 111.675 | -15.675 | 96 | 240000 | 1.600 | 0.575 | 1.025 | ... | ... | -0.01771 |
| 0.008562 | ... | ... | 109.700 | -15.625 | 94.075 | 242000 | 1.700 | 0.600 | 1.100 | ... | ... | -0.018427 |
| 0.008391 | ... | ... | 107.750 | -15.575 | 92.175 | 244000 | 1.800 | 0.650 | 1.150 | 2.125 | 2.125 | -0.019119 |
| 0.00822 | ... | ... | 105.800 | -15.500 | 90.300 | 246000 | 1.900 | 0.675 | 1.225 | ... | ... | -0.019784 |
| 0.008049 | ... | ... | 103.875 | -15.475 | 88.400 | 248000 | 2.025 | 0.750 | 1.275 | ... | ... | -0.020611 |
| 0.007878 | ... | ... | 101.950 | -15.425 | 86.525 | 250000 | 2.125 | 0.775 | 1.350 | ... | ... | -0.021224 |
| 0.007708 | ... | ... | 100 | -15.350 | 84.650 | 252000 | 2.250 | 0.800 | 1.450 | ... | ... | -0.021991 |
| 0.007537 | ... | ... | 98.100 | -15.325 | 82.775 | 254000 | 2.375 | 0.850 | 1.525 | ... | ... | -0.022725 |
| 0.007366 | ... | ... | 96.175 | -15.250 | 80.925 | 256000 | 2.525 | 0.900 | 1.625 | ... | ... | -0.023598 |
| 0.007195 | ... | ... | 94.275 | -15.175 | 79.100 | 258000 | 2.675 | 0.975 | 1.700 | ... | ... | -0.024431 |
| 0.007024 | ... | ... | 92.375 | -15.100 | 77.275 | 260000 | 2.850 | 1.050 | 1.800 | ... | ... | -0.025386 |
| 0.006853 | ... | ... | 90.475 | -15 | 75.475 | 262000 | 3.025 | 1.100 | 1.925 | ... | ... | -0.026296 |
| 0.006682 | ... | ... | 88.600 | -14.925 | 73.675 | 264000 | 3.225 | 1.200 | 2.025 | ... | ... | -0.027312 |
| 0.006512 | ... | ... | 86.725 | -14.825 | 71.900 | 266000 | 3.425 | 1.275 | 2.150 | ... | ... | -0.028277 |
| 0.006341 | ... | ... | 84.850 | -14.725 | 70.125 | 268000 | 3.650 | 1.375 | 2.275 | ... | ... | -0.029334 |
| 0.00617 | ... | ... | 82.975 | -14.625 | 68.350 | 270000 | 3.875 | 1.450 | 2.425 | ... | ... | -0.030334 |
| 0.005999 | ... | ... | 81.150 | -14.525 | 66.625 | 272000 | 4.125 | 1.550 | 2.575 | ... | ... | -0.031413 |
| 0.005828 | ... | ... | 79.300 | -14.425 | 64.875 | 274000 | 4.375 | 1.650 | 2.725 | ... | ... | -0.032431 |
| 0.005657 | ... | ... | 77.475 | -14.300 | 63.175 | 276000 | 4.650 | 1.775 | 2.875 | ... | ... | -0.033515 |
| 0.005487 | ... | ... | 75.650 | -14.200 | 61.450 | 278000 | 4.925 | 1.875 | 3.050 | ... | ... | -0.034534 |
| 0.005316 | ... | ... | 73.850 | -14.075 | 59.775 | 280000 | 5.200 | 1.975 | 3.225 | ... | ... | -0.03549 |
| 0.005145 | ... | ... | 72.050 | -13.950 | 58.100 | 282000 | 5.525 | 2.100 | 3.425 | ... | ... | -0.03661 |
| 0.004974 | ... | ... | 70.275 | -13.850 | 56.425 | 284000 | 5.825 | 2.200 | 3.625 | ... | ... | -0.037548 |
| 0.004803 | ... | ... | 68.500 | -13.700 | 54.800 | 286000 | 6.175 | 2.325 | 3.850 | ... | ... | -0.038633 |
| 0.004632 | ... | ... | 66.750 | -13.575 | 53.175 | 288000 | 6.525 | 2.450 | 4.075 | ... | ... | -0.039641 |
| 0.000646 | ... | ... | 65 | -13.450 | 51.550 | 290000 | 6.900 | 2.575 | 4.325 | ... | ... | -0.040673 |
| -0.003294 | ... | ... | 63.275 | -13.300 | 49.975 | 292000 | 7.275 | 2.700 | 4.575 | ... | ... | -0.041626 |
| -0.006487 | ... | ... | 61.575 | -13.175 | 48.400 | 294000 | 7.675 | 2.825 | 4.850 | ... | ... | -0.042594 |
| -0.009404 | ... | ... | 59.875 | -13.025 | 46.850 | 296000 | 8.100 | 2.950 | 5.150 | ... | ... | -0.043572 |
| -0.011971 | ... | ... | 58.200 | -12.900 | 45.300 | 298000 | 8.550 | 3.100 | 5.450 | ... | ... | -0.04455 |
| -0.014534 | ... | ... | 56.550 | -12.750 | 43.800 | 300000 | 9 | 3.225 | 5.775 | ... | ... | -0.04544 |
| -0.016828 | ... | ... | 54.900 | -12.600 | 42.300 | 302000 | 9.500 | 3.400 | 6.100 | ... | ... | -0.046406 |
| -0.019124 | ... | ... | 53.275 | -12.425 | 40.850 | 304000 | 10 | 3.550 | 6.450 | ... | ... | -0.047276 |
| -0.021189 | ... | ... | 51.675 | -12.275 | 39.400 | 306000 | 10.525 | 3.700 | 6.825 | ... | ... | -0.04813 |
| -0.02325 | ... | ... | 50.100 | -12.100 | 38 | 308000 | 11.100 | 3.875 | 7.225 | ... | ... | -0.049037 |
| -0.0251 | ... | ... | 48.525 | -11.925 | 36.600 | 310000 | 11.675 | 4.025 | 7.650 | ... | ... | -0.04984 |
| -0.026939 | ... | ... | 47 | -11.750 | 35.250 | 312000 | 12.300 | 4.225 | 8.075 | 11.700 | 11.700 | -0.050683 |
| -0.028665 | ... | ... | 45.475 | -11.550 | 33.925 | 314000 | 12.925 | 4.375 | 8.550 | ... | ... | -0.051417 |
| -0.030281 | ... | ... | 43.975 | -11.350 | 32.625 | 316000 | 13.600 | 4.575 | 9.025 | ... | ... | -0.052181 |
| -0.031788 | ... | ... | 42.500 | -11.150 | 31.350 | 318000 | 14.325 | 4.800 | 9.525 | ... | ... | -0.052965 |
| -0.033258 | ... | ... | 41.050 | -10.925 | 30.125 | 320000 | 15.050 | 5 | 10.050 | ... | ... | -0.053633 |
| -0.034614 | ... | ... | 39.625 | -10.700 | 28.925 | 322000 | 15.825 | 5.225 | 10.600 | ... | ... | -0.054314 |
| -0.035923 | ... | ... | 38.250 | -10.475 | 27.775 | 324000 | 16.625 | 5.450 | 11.175 | ... | ... | -0.054939 |
| -0.03705 | ... | ... | 36.875 | -10.250 | 26.625 | 326000 | 17.475 | 5.700 | 11.775 | ... | ... | -0.055568 |
| -0.038129 | ... | ... | 35.525 | -10 | 25.525 | 328000 | 18.350 | 5.950 | 12.400 | ... | ... | -0.056138 |
| -0.039156 | ... | ... | 34.200 | -9.725 | 24.475 | 330000 | 19.250 | 6.225 | 13.025 | ... | ... | -0.056646 |
| -0.040008 | ... | ... | 32.900 | -9.475 | 23.425 | 332000 | 20.175 | 6.475 | 13.700 | ... | ... | -0.057093 |
| -0.040749 | ... | ... | 31.625 | -9.225 | 22.400 | 334000 | 21.125 | 6.725 | 14.400 | ... | ... | -0.057478 |
| -0.04144 | ... | ... | 30.375 | -8.950 | 21.425 | 336000 | 22.100 | 6.950 | 15.150 | ... | ... | -0.057803 |
| -0.041964 | ... | ... | 29.175 | -8.725 | 20.450 | 338000 | 23.125 | 7.225 | 15.900 | ... | ... | -0.058123 |
| -0.042441 | ... | ... | 27.975 | -8.450 | 19.525 | 340000 | 24.150 | 7.475 | 16.675 | ... | ... | -0.058326 |
| -0.042756 | ... | ... | 26.800 | -8.200 | 18.600 | 342000 | 25.200 | 7.725 | 17.475 | ... | ... | -0.058469 |
| -0.04297 | ... | ... | 25.675 | -7.975 | 17.700 | 344000 | 26.275 | 7.975 | 18.300 | ... | ... | -0.058553 |
| -0.043084 | ... | ... | 24.575 | -7.750 | 16.825 | 346000 | 27.375 | 8.200 | 19.175 | ... | ... | -0.05858 |
| -0.043159 | ... | ... | 23.475 | -7.475 | 16 | 348000 | 28.500 | 8.450 | 20.050 | ... | ... | -0.05855 |
| -0.04308 | 17.500 | 17.500 | 22.425 | -7.250 | 15.175 | 350000 | 29.650 | 8.675 | 20.975 | ... | ... | -0.058467 |
| -0.042909 | ... | ... | 21.400 | -7.025 | 14.375 | 352000 | 30.825 | 8.900 | 21.925 | 23.025 | 23.025 | -0.058331 |
| -0.042647 | ... | ... | 20.400 | -6.800 | 13.600 | 354000 | 32.025 | 9.150 | 22.875 | ... | ... | -0.058146 |
| -0.042298 | ... | ... | 19.425 | -6.575 | 12.850 | 356000 | 33.250 | 9.375 | 23.875 | ... | ... | -0.057912 |
| -0.041928 | ... | ... | 18.475 | -6.325 | 12.150 | 358000 | 34.500 | 9.600 | 24.900 | ... | ... | -0.057633 |
| -0.041414 | ... | ... | 17.575 | -6.125 | 11.450 | 360000 | 35.775 | 9.825 | 25.950 | ... | ... | -0.057312 |
| -0.040822 | ... | ... | 16.675 | -5.900 | 10.775 | 362000 | 37.100 | 10.050 | 27.050 | ... | ... | -0.057014 |
| -0.040226 | ... | ... | 15.825 | -5.675 | 10.150 | 364000 | 38.425 | 10.275 | 28.150 | ... | ... | -0.056618 |
| -0.039493 | ... | ... | 15 | -5.475 | 9.525 | 366000 | 39.775 | 10.475 | 29.300 | ... | ... | -0.05619 |
| -0.038694 | ... | ... | 14.200 | -5.275 | 8.925 | 368000 | 41.150 | 10.675 | 30.475 | ... | ... | -0.055734 |
| -0.037911 | ... | ... | 13.425 | -5.050 | 8.375 | 370000 | 42.575 | 10.900 | 31.675 | ... | ... | -0.05532 |
| -0.036999 | ... | ... | 12.675 | -4.850 | 7.825 | 372000 | 44 | 11.100 | 32.900 | ... | ... | -0.05482 |
| -0.036036 | ... | ... | 11.975 | -4.675 | 7.300 | 374000 | 45.450 | 11.275 | 34.175 | ... | ... | -0.054303 |
| -0.035028 | ... | ... | 11.300 | -4.500 | 6.800 | 376000 | 46.925 | 11.450 | 35.475 | ... | ... | -0.053775 |
| -0.033983 | ... | ... | 10.650 | -4.325 | 6.325 | 378000 | 48.450 | 11.650 | 36.800 | ... | ... | -0.053314 |
| -0.032907 | 7 | 6.750 | 10.050 | -4.175 | 5.875 | 380000 | 49.975 | 11.825 | 38.150 | ... | ... | -0.05278 |
| -0.031807 | ... | ... | 9.450 | -4 | 5.450 | 382000 | 51.525 | 12 | 39.525 | ... | ... | -0.052249 |
| -0.030691 | ... | ... | 8.900 | -3.850 | 5.050 | 384000 | 53.100 | 12.150 | 40.950 | ... | ... | -0.051727 |
| -0.029568 | ... | ... | 8.375 | -3.700 | 4.675 | 386000 | 54.700 | 12.300 | 42.400 | ... | ... | -0.051219 |
| -0.028559 | ... | ... | 7.875 | -3.525 | 4.350 | 388000 | 56.350 | 12.475 | 43.875 | ... | ... | -0.050813 |
| -0.027571 | 5.350 | 5 | 7.400 | -3.350 | 4.050 | 390000 | 58.050 | 12.675 | 45.375 | ... | ... | -0.050518 |
| -0.026616 | ... | ... | 6.950 | -3.175 | 3.775 | 392000 | 59.750 | 12.825 | 46.925 | ... | ... | -0.050177 |
| -0.025704 | ... | ... | 6.550 | -3.025 | 3.525 | 394000 | 61.475 | 13 | 48.475 | ... | ... | -0.049876 |
| -0.024717 | ... | ... | 6.150 | -2.875 | 3.275 | 396000 | 63.225 | 13.175 | 50.050 | ... | ... | -0.04962 |
| -0.023789 | ... | ... | 5.775 | -2.725 | 3.050 | 398000 | 65 | 13.325 | 51.675 | ... | ... | -0.049416 |
| -0.022932 | ... | ... | 5.425 | -2.575 | 2.850 | 400000 | 66.775 | 13.475 | 53.300 | ... | ... | -0.049177 |
| -0.022014 | ... | ... | 5.100 | -2.450 | 2.650 | 402000 | 68.575 | 13.625 | 54.950 | ... | ... | -0.048997 |
| -0.021184 | ... | ... | 4.800 | -2.325 | 2.475 | 404000 | 70.375 | 13.750 | 56.625 | ... | ... | -0.048788 |
| -0.0203 | ... | ... | 4.500 | -2.200 | 2.300 | 406000 | 72.200 | 13.875 | 58.325 | ... | ... | -0.048645 |
| -0.019521 | ... | ... | 4.250 | -2.100 | 2.150 | 408000 | 74.050 | 14.025 | 60.025 | ... | ... | -0.048573 |
| -0.018862 | ... | ... | 4 | -1.975 | 2.025 | 410000 | 75.900 | 14.150 | 61.750 | ... | ... | -0.048479 |
| -0.017993 | ... | ... | 3.750 | -1.875 | 1.875 | 412000 | 77.775 | 14.275 | 63.500 | ... | ... | -0.048462 |
| -0.017253 | ... | ... | 3.525 | -1.775 | 1.750 | 414000 | 79.650 | 14.375 | 65.275 | ... | ... | -0.048427 |
| -0.016656 | ... | ... | 3.325 | -1.675 | 1.650 | 416000 | 81.525 | 14.475 | 67.050 | ... | ... | -0.048375 |
| -0.01584 | ... | ... | 3.125 | -1.600 | 1.525 | 418000 | 83.425 | 14.575 | 68.850 | ... | ... | -0.048409 |
| -0.015177 | ... | ... | 2.925 | -1.500 | 1.425 | 420000 | 85.325 | 14.675 | 70.650 | ... | ... | -0.048427 |
| -0.014682 | ... | ... | 2.775 | -1.425 | 1.350 | 422000 | 87.225 | 14.775 | 72.450 | ... | ... | -0.048433 |
| -0.013959 | ... | ... | 2.600 | -1.350 | 1.250 | 424000 | 89.150 | 14.875 | 74.275 | ... | ... | -0.04853 |
| -0.013415 | ... | ... | 2.450 | -1.275 | 1.175 | 426000 | 91.075 | 14.950 | 76.125 | ... | ... | -0.048617 |
| -0.012847 | ... | ... | 2.300 | -1.200 | 1.100 | 428000 | 93.025 | 15.050 | 77.975 | ... | ... | -0.048802 |
| -0.012255 | ... | ... | 2.175 | -1.150 | 1.025 | 430000 | 94.950 | 15.125 | 79.825 | ... | ... | -0.048869 |
| -0.011638 | ... | ... | 2.050 | -1.100 | 0.950 | 432000 | 96.900 | 15.200 | 81.700 | ... | ... | -0.049036 |
| -0.011232 | ... | ... | 1.925 | -1.025 | 0.900 | 434000 | 98.850 | 15.275 | 83.575 | ... | ... | -0.049195 |
| -0.010812 | ... | ... | 1.800 | -0.950 | 0.850 | 436000 | 100.825 | 15.350 | 85.475 | ... | ... | -0.049458 |
| -0.010376 | ... | ... | 1.700 | -0.900 | 0.800 | 438000 | 102.800 | 15.425 | 87.375 | ... | ... | -0.049716 |
| -0.009925 | ... | ... | 1.600 | -0.850 | 0.750 | 440000 | 104.750 | 15.475 | 89.275 | ... | ... | -0.049855 |
| -0.009458 | ... | ... | 1.525 | -0.825 | 0.700 | 442000 | 106.750 | 15.575 | 91.175 | ... | ... | -0.050215 |
| -0.008974 | ... | ... | 1.425 | -0.775 | 0.650 | 444000 | 108.725 | 15.625 | 93.100 | ... | ... | -0.050457 |
| -0.008744 | ... | ... | 1.350 | -0.725 | 0.625 | 446000 | 110.700 | 15.675 | 95.025 | ... | ... | -0.050694 |
| -0.008232 | ... | ... | 1.275 | -0.700 | 0.575 | 448000 | 112.700 | 15.750 | 96.950 | ... | ... | -0.051042 |
| -0.007985 | ... | ... | 1.200 | -0.650 | 0.550 | 450000 | 114.700 | 15.800 | 98.900 | ... | ... | -0.051387 |
| -0.007443 | ... | ... | 1.150 | -0.650 | 0.500 | 452000 | 116.700 | 15.875 | 100.825 | ... | ... | -0.051728 |
| -0.007178 | ... | ... | 1.075 | -0.600 | 0.475 | 454000 | 118.700 | 15.925 | 102.775 | ... | ... | -0.052067 |
| -0.006905 | ... | ... | 1.025 | -0.575 | 0.450 | 456000 | 120.700 | 15.975 | 104.725 | ... | ... | -0.052402 |
| -0.006626 | ... | ... | 0.975 | -0.550 | 0.425 | 458000 | 122.700 | 16 | 106.700 | ... | ... | -0.052734 |
| -0.006338 | ... | ... | 0.925 | -0.525 | 0.400 | 460000 | 124.700 | 16.050 | 108.650 | ... | ... | -0.053064 |
| -0.006044 | ... | ... | 0.875 | -0.500 | 0.375 | 462000 | 126.700 | 16.075 | 110.625 | ... | ... | -0.05339 |
| -0.00574 | ... | ... | 0.825 | -0.475 | 0.350 | 464000 | 128.700 | 16.100 | 112.600 | ... | ... | -0.053714 |
| -0.005759 | ... | ... | 0.775 | -0.425 | 0.350 | 466000 | 130.700 | 16.125 | 114.575 | ... | ... | -0.054036 |
| -0.005446 | ... | ... | 0.750 | -0.425 | 0.325 | 468000 | 132.700 | 16.150 | 116.550 | ... | ... | -0.054354 |
| -0.005125 | ... | ... | 0.700 | -0.400 | 0.300 | 470000 | 134.700 | 16.150 | 118.550 | ... | ... | -0.054671 |
| -0.00514 | ... | ... | 0.675 | -0.375 | 0.300 | 472000 | 136.700 | 16.175 | 120.525 | ... | ... | -0.054985 |
| -0.004808 | ... | ... | 0.650 | -0.375 | 0.275 | 474000 | 138.700 | 16.175 | 122.525 | ... | ... | -0.055297 |
| -0.004822 | ... | ... | 0.600 | -0.325 | 0.275 | 476000 | 140.700 | 16.175 | 124.525 | ... | ... | -0.055606 |
| -0.004478 | ... | ... | 0.575 | -0.325 | 0.250 | 478000 | 142.700 | 16.175 | 126.525 | ... | ... | -0.055913 |
| -0.00449 | ... | ... | 0.550 | -0.300 | 0.250 | 480000 | 144.700 | 16.175 | 128.525 | ... | ... | -0.056219 |
| -0.004134 | ... | ... | 0.525 | -0.300 | 0.225 | 482000 | 146.700 | 16.175 | 130.525 | ... | ... | -0.056522 |
| -0.004145 | ... | ... | 0.500 | -0.275 | 0.225 | 484000 | 148.700 | 16.175 | 132.525 | ... | ... | -0.056823 |
| -0.003776 | ... | ... | 0.475 | -0.275 | 0.200 | 486000 | 150.700 | 16.175 | 134.525 | ... | ... | -0.057122 |
| -0.003786 | ... | ... | 0.450 | -0.250 | 0.200 | 488000 | 152.700 | 16.175 | 136.525 | ... | ... | -0.057419 |
| -0.003795 | ... | ... | 0.450 | -0.250 | 0.200 | 490000 | 154.700 | 16.175 | 138.525 | ... | ... | -0.057714 |
| -0.003411 | ... | ... | 0.425 | -0.250 | 0.175 | 492000 | 156.700 | 16.175 | 140.525 | ... | ... | -0.058008 |
| -0.003419 | ... | ... | 0.400 | -0.225 | 0.175 | 494000 | 158.700 | 16.175 | 142.525 | ... | ... | -0.0583 |
| -0.003427 | ... | ... | 0.400 | -0.225 | 0.175 | 496000 | 160.700 | 16.175 | 144.525 | ... | ... | -0.05859 |
| -0.003026 | ... | ... | 0.375 | -0.225 | 0.150 | 498000 | 162.700 | 16.175 | 146.525 | ... | ... | -0.058878 |
| -0.003033 | ... | ... | 0.350 | -0.200 | 0.150 | 500000 | 164.700 | 16.175 | 148.525 | ... | ... | -0.059165 |
| -0.00304 | ... | ... | 0.350 | -0.200 | 0.150 | 502000 | 166.700 | 16.175 | 150.525 | ... | ... | -0.05945 |
| -0.003046 | ... | ... | 0.325 | -0.175 | 0.150 | 504000 | 168.700 | 16.175 | 152.525 | ... | ... | -0.059733 |
| -0.002626 | ... | ... | 0.325 | -0.200 | 0.125 | 506000 | 170.700 | 16.175 | 154.525 | ... | ... | -0.060015 |
| -0.002631 | ... | ... | 0.300 | -0.175 | 0.125 | 508000 | 172.700 | 16.175 | 156.525 | ... | ... | -0.060296 |
| -0.002636 | ... | ... | 0.300 | -0.175 | 0.125 | 510000 | 174.700 | 16.175 | 158.525 | ... | ... | -0.060575 |
| -0.002642 | ... | ... | 0.275 | -0.150 | 0.125 | 512000 | 176.700 | 16.175 | 160.525 | ... | ... | -0.060852 |
| -0.002647 | ... | ... | 0.275 | -0.150 | 0.125 | 514000 | 178.700 | 16.175 | 162.525 | ... | ... | -0.061128 |
| -0.002652 | ... | ... | 0.275 | -0.150 | 0.125 | 516000 | 180.700 | 16.175 | 164.525 | ... | ... | -0.061403 |
| -0.002207 | ... | ... | 0.250 | -0.150 | 0.100 | 518000 | 182.700 | 16.175 | 166.525 | ... | ... | -0.061677 |
| -0.002211 | ... | ... | 0.250 | -0.150 | 0.100 | 520000 | 184.700 | 16.175 | 168.525 | ... | ... | -0.061949 |
| -0.002215 | ... | ... | 0.250 | -0.150 | 0.100 | 522000 | 186.700 | 16.175 | 170.525 | ... | ... | -0.06222 |
| -0.002219 | ... | ... | 0.225 | -0.125 | 0.100 | 524000 | 188.700 | 16.175 | 172.525 | ... | ... | -0.062489 |
| -0.002223 | ... | ... | 0.225 | -0.125 | 0.100 | 526000 | 190.700 | 16.175 | 174.525 | ... | ... | -0.062758 |
| -0.002226 | ... | ... | 0.225 | -0.125 | 0.100 | 528000 | 192.700 | 16.175 | 176.525 | ... | ... | -0.063025 |
| -0.00223 | ... | ... | 0.200 | -0.100 | 0.100 | 530000 | 194.700 | 16.175 | 178.525 | ... | ... | -0.063291 |
| -0.001755 | ... | ... | 0.200 | -0.125 | 0.075 | 532000 | 196.700 | 16.175 | 180.525 | ... | ... | -0.063556 |
| -0.001758 | ... | ... | 0.200 | -0.125 | 0.075 | 534000 | 198.700 | 16.175 | 182.525 | ... | ... | -0.063819 |
| -0.001761 | ... | ... | 0.175 | -0.100 | 0.075 | 536000 | 200.700 | 16.175 | 184.525 | ... | ... | -0.064082 |
| -0.001763 | ... | ... | 0.175 | -0.100 | 0.075 | 538000 | 202.700 | 16.175 | 186.525 | ... | ... | -0.064343 |
| -0.001766 | ... | ... | 0.175 | -0.100 | 0.075 | 540000 | 204.700 | 16.175 | 188.525 | ... | ... | -0.064604 |
| -0.001769 | ... | ... | 0.150 | -0.075 | 0.075 | 542000 | 206.700 | 16.175 | 190.525 | ... | ... | -0.064863 |
| -0.001772 | ... | ... | 0.150 | -0.075 | 0.075 | 544000 | 208.700 | 16.175 | 192.525 | ... | ... | -0.065121 |
| -0.001774 | ... | ... | 0.150 | -0.075 | 0.075 | 546000 | 210.700 | 16.175 | 194.525 | ... | ... | -0.065379 |
| -0.00126 | ... | ... | 0.150 | -0.100 | 0.050 | 548000 | 212.700 | 16.175 | 196.525 | ... | ... | -0.065635 |
| -0.001262 | ... | ... | 0.125 | -0.075 | 0.050 | 550000 | 214.700 | 16.175 | 198.525 | ... | ... | -0.06589 |
| -0.001264 | ... | ... | 0.125 | -0.075 | 0.050 | 552000 | 216.700 | 16.175 | 200.525 | ... | ... | -0.066145 |
| -0.001266 | ... | ... | 0.125 | -0.075 | 0.050 | 554000 | 218.700 | 16.175 | 202.525 | ... | ... | -0.066398 |
| -0.001267 | ... | ... | 0.125 | -0.075 | 0.050 | 556000 | 220.700 | 16.175 | 204.525 | ... | ... | -0.06665 |
| -0.001269 | ... | ... | 0.125 | -0.075 | 0.050 | 558000 | 222.700 | 16.175 | 206.525 | ... | ... | -0.066902 |
| -0.001271 | ... | ... | 0.100 | -0.050 | 0.050 | 560000 | 224.700 | 16.175 | 208.525 | ... | ... | -0.067153 |
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.