Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022986 | ... | ... | 189.275 | 0.500 | 189.775 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000909 |
| -0.022776 | ... | ... | 187.275 | 0.500 | 187.775 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000908 |
| -0.022564 | ... | ... | 185.275 | 0.500 | 185.775 | 146000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000906 |
| -0.022351 | ... | ... | 183.275 | 0.500 | 183.775 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.001636 |
| -0.022136 | ... | ... | 181.275 | 0.500 | 181.775 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001634 |
| -0.02192 | ... | ... | 179.275 | 0.500 | 179.775 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001631 |
| -0.021702 | ... | ... | 177.275 | 0.500 | 177.775 | 154000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001629 |
| -0.021483 | ... | ... | 175.275 | 0.500 | 175.775 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.00229 |
| -0.021262 | ... | ... | 173.275 | 0.500 | 173.775 | 158000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002286 |
| -0.021041 | ... | ... | 171.275 | 0.500 | 171.775 | 160000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002282 |
| -0.020818 | ... | ... | 169.275 | 0.500 | 169.775 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.002898 |
| -0.020594 | ... | ... | 167.275 | 0.500 | 167.775 | 164000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002893 |
| -0.020368 | ... | ... | 165.275 | 0.500 | 165.775 | 166000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002888 |
| -0.020142 | ... | ... | 163.275 | 0.500 | 163.775 | 168000 | 0.125 | 0 | 0.125 | ... | ... | -0.003469 |
| -0.019915 | ... | ... | 161.275 | 0.500 | 161.775 | 170000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003463 |
| -0.019687 | ... | ... | 159.275 | 0.500 | 159.775 | 172000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003456 |
| -0.019457 | ... | ... | 157.275 | 0.500 | 157.775 | 174000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004009 |
| -0.019227 | ... | ... | 155.275 | 0.500 | 155.775 | 176000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004001 |
| -0.018996 | ... | ... | 153.275 | 0.500 | 153.775 | 178000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003992 |
| -0.018764 | ... | ... | 151.275 | 0.500 | 151.775 | 180000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004521 |
| -0.018531 | ... | ... | 149.275 | 0.500 | 149.775 | 182000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00503 |
| -0.018298 | ... | ... | 147.275 | 0.500 | 147.775 | 184000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.005019 |
| -0.018063 | ... | ... | 145.275 | 0.500 | 145.775 | 186000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00551 |
| -0.017828 | ... | ... | 143.275 | 0.500 | 143.775 | 188000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.005497 |
| -0.017592 | ... | ... | 141.275 | 0.500 | 141.775 | 190000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005972 |
| -0.017356 | ... | ... | 139.275 | 0.500 | 139.775 | 192000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.006433 |
| -0.017119 | ... | ... | 137.275 | 0.500 | 137.775 | 194000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.00688 |
| -0.016881 | ... | ... | 135.275 | 0.500 | 135.775 | 196000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.006862 |
| -0.016642 | ... | ... | 133.275 | 0.500 | 133.775 | 198000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.007296 |
| -0.016403 | ... | ... | 131.275 | 0.500 | 131.775 | 200000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.007719 |
| -0.016164 | ... | ... | 129.275 | 0.500 | 129.775 | 202000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.00813 |
| -0.015923 | ... | ... | 127.275 | 0.500 | 127.775 | 204000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.008532 |
| -0.015683 | ... | ... | 125.275 | 0.500 | 125.775 | 206000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.008923 |
| -0.015441 | ... | ... | 123.275 | 0.500 | 123.775 | 208000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.009305 |
| -0.0152 | ... | ... | 121.300 | 0.475 | 121.775 | 210000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.010076 |
| -0.015234 | ... | ... | 119.300 | 0.500 | 119.800 | 212000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.010433 |
| -0.014992 | ... | ... | 117.325 | 0.475 | 117.800 | 214000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.010782 |
| -0.015024 | ... | ... | 115.325 | 0.500 | 115.825 | 216000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.011496 |
| -0.014781 | ... | ... | 113.350 | 0.475 | 113.825 | 218000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.011822 |
| -0.014812 | ... | ... | 111.375 | 0.475 | 111.850 | 220000 | 0.675 | -0.050 | 0.725 | 0.675 | 0.675 | -0.0125 |
| -0.014841 | ... | ... | 109.425 | 0.450 | 109.875 | 222000 | 0.700 | -0.075 | 0.775 | ... | ... | -0.012805 |
| -0.014869 | ... | ... | 107.450 | 0.450 | 107.900 | 224000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.013448 |
| -0.015164 | ... | ... | 105.475 | 0.475 | 105.950 | 226000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.014071 |
| -0.015187 | ... | ... | 103.525 | 0.450 | 103.975 | 228000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.014344 |
| -0.015474 | ... | ... | 101.575 | 0.450 | 102.025 | 230000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.014935 |
| -0.015755 | ... | ... | 99.625 | 0.450 | 100.075 | 232000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.015508 |
| -0.01577 | ... | ... | 97.675 | 0.425 | 98.100 | 234000 | 1 | -0.075 | 1.075 | ... | ... | -0.016372 |
| -0.016299 | ... | ... | 95.725 | 0.450 | 96.175 | 236000 | 1.050 | -0.075 | 1.125 | 1.075 | 1.075 | -0.016902 |
| -0.016562 | ... | ... | 93.800 | 0.425 | 94.225 | 238000 | 1.100 | -0.100 | 1.200 | ... | ... | -0.017414 |
| -0.016818 | ... | ... | 91.850 | 0.425 | 92.275 | 240000 | 1.175 | -0.100 | 1.275 | 1.250 | 1.250 | -0.0182 |
| -0.017317 | ... | ... | 89.925 | 0.425 | 90.350 | 242000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.018956 |
| -0.017803 | ... | ... | 88 | 0.425 | 88.425 | 244000 | 1.300 | -0.125 | 1.425 | ... | ... | -0.019407 |
| -0.018275 | ... | ... | 86.075 | 0.425 | 86.500 | 246000 | 1.375 | -0.125 | 1.500 | ... | ... | -0.020113 |
| -0.018734 | ... | ... | 84.175 | 0.400 | 84.575 | 248000 | 1.475 | -0.100 | 1.575 | ... | ... | -0.021054 |
| -0.019413 | ... | ... | 82.275 | 0.400 | 82.675 | 250000 | 1.550 | -0.125 | 1.675 | ... | ... | -0.021698 |
| -0.020071 | ... | ... | 80.375 | 0.400 | 80.775 | 252000 | 1.650 | -0.125 | 1.775 | ... | ... | -0.022567 |
| -0.020706 | ... | ... | 78.475 | 0.400 | 78.875 | 254000 | 1.750 | -0.125 | 1.875 | ... | ... | -0.023396 |
| -0.02132 | ... | ... | 76.600 | 0.375 | 76.975 | 256000 | 1.850 | -0.150 | 2 | ... | ... | -0.024189 |
| -0.022127 | ... | ... | 74.725 | 0.375 | 75.100 | 258000 | 1.950 | -0.175 | 2.125 | ... | ... | -0.024944 |
| -0.022902 | ... | ... | 72.875 | 0.350 | 73.225 | 260000 | 2.075 | -0.175 | 2.250 | ... | ... | -0.025888 |
| -0.023647 | ... | ... | 71 | 0.350 | 71.350 | 262000 | 2.200 | -0.175 | 2.375 | ... | ... | -0.026783 |
| -0.024561 | ... | ... | 69.175 | 0.325 | 69.500 | 264000 | 2.350 | -0.175 | 2.525 | ... | ... | -0.027843 |
| -0.025434 | ... | ... | 67.325 | 0.325 | 67.650 | 266000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.028845 |
| -0.026458 | ... | ... | 65.525 | 0.300 | 65.825 | 268000 | 2.650 | -0.200 | 2.850 | ... | ... | -0.029791 |
| -0.02743 | ... | ... | 63.700 | 0.300 | 64 | 270000 | 2.825 | -0.200 | 3.025 | ... | ... | -0.030872 |
| -0.028353 | ... | ... | 61.900 | 0.275 | 62.175 | 272000 | 3 | -0.225 | 3.225 | ... | ... | -0.031887 |
| -0.029575 | ... | ... | 60.125 | 0.275 | 60.400 | 274000 | 3.175 | -0.250 | 3.425 | ... | ... | -0.032837 |
| -0.030557 | ... | ... | 58.350 | 0.250 | 58.600 | 276000 | 3.375 | -0.275 | 3.650 | ... | ... | -0.033897 |
| -0.031645 | ... | ... | 56.600 | 0.225 | 56.825 | 278000 | 3.600 | -0.275 | 3.875 | ... | ... | -0.035051 |
| -0.032823 | ... | ... | 54.875 | 0.200 | 55.075 | 280000 | 3.825 | -0.300 | 4.125 | ... | ... | -0.036121 |
| -0.034076 | ... | ... | 53.150 | 0.200 | 53.350 | 282000 | 4.075 | -0.325 | 4.400 | ... | ... | -0.037265 |
| -0.035242 | ... | ... | 51.450 | 0.175 | 51.625 | 284000 | 4.325 | -0.350 | 4.675 | ... | ... | -0.038318 |
| -0.036322 | ... | ... | 49.750 | 0.150 | 49.900 | 286000 | 4.625 | -0.350 | 4.975 | 4.875 | 4.875 | -0.039571 |
| -0.037593 | ... | ... | 48.075 | 0.150 | 48.225 | 288000 | 4.900 | -0.375 | 5.275 | 5.100 | 5.100 | -0.040575 |
| -0.038761 | ... | ... | 46.425 | 0.125 | 46.550 | 290000 | 5.225 | -0.400 | 5.625 | ... | ... | -0.041751 |
| -0.039954 | ... | ... | 44.800 | 0.100 | 44.900 | 292000 | 5.550 | -0.425 | 5.975 | 5.750 | 5.750 | -0.042811 |
| -0.041162 | ... | ... | 43.200 | 0.075 | 43.275 | 294000 | 5.900 | -0.450 | 6.350 | ... | ... | -0.043883 |
| -0.04237 | ... | ... | 41.625 | 0.050 | 41.675 | 296000 | 6.300 | -0.450 | 6.750 | ... | ... | -0.045075 |
| -0.043568 | ... | ... | 40.050 | 0.050 | 40.100 | 298000 | 6.675 | -0.475 | 7.150 | ... | ... | -0.046013 |
| -0.044633 | ... | ... | 38.525 | 0 | 38.525 | 300000 | 7.100 | -0.500 | 7.600 | 7.275 | 7.275 | -0.047047 |
| -0.045781 | ... | ... | 37.025 | -0.025 | 37 | 302000 | 7.550 | -0.525 | 8.075 | ... | ... | -0.048046 |
| -0.046782 | ... | ... | 35.525 | -0.050 | 35.475 | 304000 | 8.025 | -0.550 | 8.575 | 8.625 | 8.625 | -0.049001 |
| -0.047838 | ... | ... | 34.075 | -0.075 | 34 | 306000 | 8.525 | -0.550 | 9.075 | 9 | 9 | -0.049901 |
| -0.048833 | ... | ... | 32.625 | -0.075 | 32.550 | 308000 | 9.050 | -0.575 | 9.625 | 9.725 | 9.725 | -0.050738 |
| -0.049757 | ... | ... | 31.225 | -0.100 | 31.125 | 310000 | 9.600 | -0.600 | 10.200 | ... | ... | -0.051503 |
| -0.050603 | ... | ... | 29.850 | -0.125 | 29.725 | 312000 | 10.175 | -0.625 | 10.800 | ... | ... | -0.052187 |
| -0.051361 | 28.650 | 28.650 | 28.525 | -0.175 | 28.350 | 314000 | 10.775 | -0.675 | 11.450 | 10.875 | 10.875 | -0.052783 |
| -0.052112 | ... | ... | 27.200 | -0.175 | 27.025 | 316000 | 11.425 | -0.675 | 12.100 | ... | ... | -0.05337 |
| -0.052673 | 25.500 | 25.500 | 25.925 | -0.225 | 25.700 | 318000 | 12.100 | -0.700 | 12.800 | ... | ... | -0.053851 |
| -0.053209 | 24.825 | 24.825 | 24.650 | -0.225 | 24.425 | 320000 | 12.800 | -0.725 | 13.525 | 13.500 | 13.500 | -0.054218 |
| -0.053627 | ... | ... | 23.425 | -0.250 | 23.175 | 322000 | 13.525 | -0.750 | 14.275 | ... | ... | -0.054467 |
| -0.054001 | ... | ... | 22.225 | -0.250 | 21.975 | 324000 | 14.300 | -0.750 | 15.050 | ... | ... | -0.054672 |
| -0.054244 | 20.925 | 20.925 | 21.075 | -0.275 | 20.800 | 326000 | 15.100 | -0.750 | 15.850 | 15.650 | 15.650 | -0.054745 |
| -0.054353 | ... | ... | 19.925 | -0.275 | 19.650 | 328000 | 15.925 | -0.775 | 16.700 | ... | ... | -0.054683 |
| -0.054399 | ... | ... | 18.825 | -0.275 | 18.550 | 330000 | 16.800 | -0.775 | 17.575 | 17.725 | 17.725 | -0.054559 |
| -0.054301 | ... | ... | 17.800 | -0.325 | 17.475 | 332000 | 17.700 | -0.800 | 18.500 | 18.700 | 18.700 | -0.054291 |
| -0.054135 | ... | ... | 16.800 | -0.350 | 16.450 | 334000 | 18.650 | -0.825 | 19.475 | 19.400 | 19.400 | -0.053954 |
| -0.053819 | ... | ... | 15.825 | -0.375 | 15.450 | 336000 | 19.625 | -0.875 | 20.500 | ... | ... | -0.053468 |
| -0.053432 | ... | ... | 14.850 | -0.350 | 14.500 | 338000 | 20.650 | -0.850 | 21.500 | ... | ... | -0.05291 |
| -0.052974 | ... | ... | 13.900 | -0.300 | 13.600 | 340000 | 21.725 | -0.800 | 22.525 | ... | ... | -0.052283 |
| -0.052369 | ... | ... | 13.025 | -0.300 | 12.725 | 342000 | 22.825 | -0.800 | 23.625 | ... | ... | -0.051509 |
| -0.051615 | ... | ... | 12.200 | -0.325 | 11.875 | 344000 | 23.975 | -0.800 | 24.775 | ... | ... | -0.050671 |
| -0.050886 | 11.325 | 11.325 | 11.400 | -0.300 | 11.100 | 346000 | 25.150 | -0.800 | 25.950 | ... | ... | -0.049691 |
| -0.049931 | ... | ... | 10.650 | -0.325 | 10.325 | 348000 | 26.375 | -0.800 | 27.175 | ... | ... | -0.048659 |
| -0.049019 | ... | ... | 9.925 | -0.300 | 9.625 | 350000 | 27.625 | -0.800 | 28.425 | ... | ... | -0.047494 |
| -0.047983 | ... | ... | 9.250 | -0.300 | 8.950 | 352000 | 28.950 | -0.775 | 29.725 | ... | ... | -0.046389 |
| -0.046826 | ... | ... | 8.600 | -0.300 | 8.300 | 354000 | 30.275 | -0.800 | 31.075 | ... | ... | -0.045075 |
| -0.045656 | ... | ... | 8 | -0.300 | 7.700 | 356000 | 31.650 | -0.800 | 32.450 | ... | ... | -0.043749 |
| -0.04449 | ... | ... | 7.425 | -0.275 | 7.150 | 358000 | 33.075 | -0.775 | 33.850 | ... | ... | -0.042429 |
| -0.043238 | ... | ... | 6.875 | -0.250 | 6.625 | 360000 | 34.525 | -0.750 | 35.275 | ... | ... | -0.041026 |
| -0.041908 | ... | ... | 6.375 | -0.250 | 6.125 | 362000 | 36 | -0.750 | 36.750 | ... | ... | -0.039548 |
| -0.04051 | ... | ... | 5.900 | -0.250 | 5.650 | 364000 | 37.525 | -0.750 | 38.275 | ... | ... | -0.038124 |
| -0.039178 | ... | ... | 5.475 | -0.250 | 5.225 | 366000 | 39.075 | -0.725 | 39.800 | ... | ... | -0.036655 |
| -0.03781 | ... | ... | 5.050 | -0.225 | 4.825 | 368000 | 40.650 | -0.725 | 41.375 | ... | ... | -0.035153 |
| -0.036417 | ... | ... | 4.675 | -0.225 | 4.450 | 370000 | 42.275 | -0.700 | 42.975 | ... | ... | -0.033765 |
| -0.035012 | ... | ... | 4.325 | -0.225 | 4.100 | 372000 | 43.925 | -0.675 | 44.600 | ... | ... | -0.032381 |
| -0.03376 | ... | ... | 4 | -0.200 | 3.800 | 374000 | 45.575 | -0.700 | 46.275 | ... | ... | -0.030866 |
| -0.03238 | ... | ... | 3.700 | -0.200 | 3.500 | 376000 | 47.275 | -0.675 | 47.950 | ... | ... | -0.029527 |
| -0.031033 | ... | ... | 3.425 | -0.200 | 3.225 | 378000 | 49 | -0.650 | 49.650 | ... | ... | -0.028237 |
| -0.029735 | ... | ... | 3.150 | -0.175 | 2.975 | 380000 | 50.725 | -0.675 | 51.400 | ... | ... | -0.026844 |
| -0.028504 | ... | ... | 2.925 | -0.175 | 2.750 | 382000 | 52.500 | -0.650 | 53.150 | ... | ... | -0.025696 |
| -0.027359 | ... | ... | 2.725 | -0.175 | 2.550 | 384000 | 54.275 | -0.650 | 54.925 | ... | ... | -0.024467 |
| -0.026124 | ... | ... | 2.525 | -0.175 | 2.350 | 386000 | 56.075 | -0.625 | 56.700 | ... | ... | -0.023343 |
| -0.024999 | ... | ... | 2.325 | -0.150 | 2.175 | 388000 | 57.875 | -0.650 | 58.525 | ... | ... | -0.022148 |
| -0.024003 | 2.250 | 2.250 | 2.175 | -0.150 | 2.025 | 390000 | 59.700 | -0.650 | 60.350 | ... | ... | -0.021082 |
| -0.02294 | ... | ... | 2.025 | -0.150 | 1.875 | 392000 | 61.550 | -0.625 | 62.175 | ... | ... | -0.020163 |
| -0.022033 | ... | ... | 1.875 | -0.125 | 1.750 | 394000 | 63.425 | -0.600 | 64.025 | ... | ... | -0.019409 |
| -0.02107 | ... | ... | 1.750 | -0.125 | 1.625 | 396000 | 65.275 | -0.625 | 65.900 | ... | ... | -0.0184 |
| -0.020049 | ... | ... | 1.625 | -0.125 | 1.500 | 398000 | 67.175 | -0.600 | 67.775 | ... | ... | -0.017792 |
| -0.019218 | ... | ... | 1.525 | -0.125 | 1.400 | 400000 | 69.050 | -0.625 | 69.675 | ... | ... | -0.016929 |
| -0.018343 | ... | ... | 1.425 | -0.125 | 1.300 | 402000 | 70.975 | -0.575 | 71.550 | ... | ... | -0.0165 |
| -0.017687 | ... | ... | 1.325 | -0.100 | 1.225 | 404000 | 72.875 | -0.600 | 73.475 | ... | ... | -0.015815 |
| -0.016999 | ... | ... | 1.250 | -0.100 | 1.150 | 406000 | 74.800 | -0.575 | 75.375 | ... | ... | -0.01535 |
| -0.016279 | ... | ... | 1.175 | -0.100 | 1.075 | 408000 | 76.725 | -0.575 | 77.300 | ... | ... | -0.014869 |
| -0.015525 | ... | ... | 1.100 | -0.100 | 1 | 410000 | 78.650 | -0.575 | 79.225 | ... | ... | -0.014372 |
| -0.015033 | ... | ... | 1.050 | -0.100 | 0.950 | 412000 | 80.600 | -0.575 | 81.175 | ... | ... | -0.014118 |
| -0.014217 | ... | ... | 0.975 | -0.100 | 0.875 | 414000 | 82.550 | -0.575 | 83.125 | ... | ... | -0.013856 |
| -0.013677 | ... | ... | 0.925 | -0.100 | 0.825 | 416000 | 84.500 | -0.550 | 85.050 | ... | ... | -0.013587 |
| -0.013117 | ... | ... | 0.875 | -0.100 | 0.775 | 418000 | 86.450 | -0.575 | 87.025 | ... | ... | -0.013311 |
| -0.012863 | ... | ... | 0.825 | -0.075 | 0.750 | 420000 | 88.425 | -0.550 | 88.975 | ... | ... | -0.013295 |
| -0.012267 | ... | ... | 0.775 | -0.075 | 0.700 | 422000 | 90.400 | -0.525 | 90.925 | ... | ... | -0.013278 |
| -0.011991 | ... | ... | 0.750 | -0.075 | 0.675 | 424000 | 92.350 | -0.550 | 92.900 | ... | ... | -0.012988 |
| -0.011358 | ... | ... | 0.700 | -0.075 | 0.625 | 426000 | 94.325 | -0.550 | 94.875 | ... | ... | -0.012966 |
| -0.011058 | ... | ... | 0.675 | -0.075 | 0.600 | 428000 | 96.300 | -0.550 | 96.850 | ... | ... | -0.012942 |
| -0.010749 | ... | ... | 0.650 | -0.075 | 0.575 | 430000 | 98.300 | -0.525 | 98.825 | ... | ... | -0.013192 |
| -0.010432 | ... | ... | 0.600 | -0.050 | 0.550 | 432000 | 100.275 | -0.525 | 100.800 | ... | ... | -0.013166 |
| -0.010105 | ... | ... | 0.575 | -0.050 | 0.525 | 434000 | 102.250 | -0.525 | 102.775 | ... | ... | -0.013139 |
| -0.009769 | ... | ... | 0.550 | -0.050 | 0.500 | 436000 | 104.250 | -0.525 | 104.775 | ... | ... | -0.013388 |
| -0.009423 | ... | ... | 0.525 | -0.050 | 0.475 | 438000 | 106.250 | -0.500 | 106.750 | ... | ... | -0.013638 |
| -0.009068 | ... | ... | 0.500 | -0.050 | 0.450 | 440000 | 108.225 | -0.525 | 108.750 | ... | ... | -0.013609 |
| -0.009104 | ... | ... | 0.475 | -0.025 | 0.450 | 442000 | 110.225 | -0.500 | 110.725 | ... | ... | -0.013858 |
| -0.008736 | ... | ... | 0.475 | -0.050 | 0.425 | 444000 | 112.225 | -0.500 | 112.725 | ... | ... | -0.014108 |
| -0.008359 | ... | ... | 0.450 | -0.050 | 0.400 | 446000 | 114.225 | -0.500 | 114.725 | ... | ... | -0.014357 |
| -0.008389 | ... | ... | 0.425 | -0.025 | 0.400 | 448000 | 116.225 | -0.500 | 116.725 | ... | ... | -0.014606 |
| -0.007999 | ... | ... | 0.400 | -0.025 | 0.375 | 450000 | 118.225 | -0.500 | 118.725 | ... | ... | -0.014855 |
| -0.007598 | ... | ... | 0.400 | -0.050 | 0.350 | 452000 | 120.225 | -0.500 | 120.725 | ... | ... | -0.015104 |
| -0.007624 | ... | ... | 0.375 | -0.025 | 0.350 | 454000 | 122.225 | -0.500 | 122.725 | ... | ... | -0.015353 |
| -0.00721 | ... | ... | 0.375 | -0.050 | 0.325 | 456000 | 124.225 | -0.500 | 124.725 | ... | ... | -0.015602 |
| -0.007232 | ... | ... | 0.350 | -0.025 | 0.325 | 458000 | 126.225 | -0.500 | 126.725 | ... | ... | -0.01585 |
| -0.006805 | ... | ... | 0.350 | -0.050 | 0.300 | 460000 | 128.225 | -0.500 | 128.725 | ... | ... | -0.016099 |
| -0.006825 | ... | ... | 0.325 | -0.025 | 0.300 | 462000 | 130.225 | -0.500 | 130.725 | ... | ... | -0.016347 |
| -0.006383 | ... | ... | 0.325 | -0.050 | 0.275 | 464000 | 132.225 | -0.500 | 132.725 | ... | ... | -0.016596 |
| -0.006402 | ... | ... | 0.300 | -0.025 | 0.275 | 466000 | 134.225 | -0.500 | 134.725 | ... | ... | -0.016844 |
| -0.00642 | ... | ... | 0.300 | -0.025 | 0.275 | 468000 | 136.225 | -0.500 | 136.725 | ... | ... | -0.017092 |
| -0.005961 | ... | ... | 0.275 | -0.025 | 0.250 | 470000 | 138.225 | -0.500 | 138.725 | ... | ... | -0.01734 |
| -0.005978 | ... | ... | 0.275 | -0.025 | 0.250 | 472000 | 140.225 | -0.500 | 140.725 | ... | ... | -0.017588 |
| -0.005993 | ... | ... | 0.275 | -0.025 | 0.250 | 474000 | 142.225 | -0.500 | 142.725 | ... | ... | -0.017836 |
| -0.005517 | ... | ... | 0.250 | -0.025 | 0.225 | 476000 | 144.225 | -0.500 | 144.725 | ... | ... | -0.018083 |
| -0.005531 | ... | ... | 0.250 | -0.025 | 0.225 | 478000 | 146.225 | -0.500 | 146.725 | ... | ... | -0.018331 |
| -0.005545 | ... | ... | 0.250 | -0.025 | 0.225 | 480000 | 148.225 | -0.500 | 148.725 | ... | ... | -0.018578 |
| -0.00505 | ... | ... | 0.250 | -0.050 | 0.200 | 482000 | 150.225 | -0.500 | 150.725 | ... | ... | -0.018826 |
| -0.005062 | ... | ... | 0.225 | -0.025 | 0.200 | 484000 | 152.225 | -0.500 | 152.725 | ... | ... | -0.019073 |
| -0.005074 | ... | ... | 0.225 | -0.025 | 0.200 | 486000 | 154.225 | -0.500 | 154.725 | ... | ... | -0.01932 |
| -0.005086 | ... | ... | 0.225 | -0.025 | 0.200 | 488000 | 156.225 | -0.500 | 156.725 | ... | ... | -0.019567 |
| -0.005098 | ... | ... | 0.225 | -0.025 | 0.200 | 490000 | 158.225 | -0.500 | 158.725 | ... | ... | -0.019814 |
| -0.00458 | ... | ... | 0.200 | -0.025 | 0.175 | 492000 | 160.225 | -0.500 | 160.725 | ... | ... | -0.020061 |
| -0.00459 | ... | ... | 0.200 | -0.025 | 0.175 | 494000 | 162.225 | -0.500 | 162.725 | ... | ... | -0.020307 |
| -0.0046 | ... | ... | 0.200 | -0.025 | 0.175 | 496000 | 164.225 | -0.500 | 164.725 | ... | ... | -0.020554 |
| -0.00461 | ... | ... | 0.200 | -0.025 | 0.175 | 498000 | 166.225 | -0.500 | 166.725 | ... | ... | -0.0208 |
| -0.004619 | ... | ... | 0.200 | -0.025 | 0.175 | 500000 | 168.225 | -0.500 | 168.725 | ... | ... | -0.021047 |
| -0.004077 | ... | ... | 0.175 | -0.025 | 0.150 | 502000 | 170.225 | -0.500 | 170.725 | ... | ... | -0.021293 |
| -0.004085 | ... | ... | 0.175 | -0.025 | 0.150 | 504000 | 172.225 | -0.500 | 172.725 | ... | ... | -0.021539 |
| -0.004093 | ... | ... | 0.175 | -0.025 | 0.150 | 506000 | 174.225 | -0.500 | 174.725 | ... | ... | -0.021785 |
| -0.004101 | ... | ... | 0.175 | -0.025 | 0.150 | 508000 | 176.225 | -0.500 | 176.725 | ... | ... | -0.022031 |
| -0.004109 | ... | ... | 0.175 | -0.025 | 0.150 | 510000 | 178.225 | -0.500 | 178.725 | ... | ... | -0.022277 |
| -0.004116 | ... | ... | 0.175 | -0.025 | 0.150 | 512000 | 180.225 | -0.500 | 180.725 | ... | ... | -0.022522 |
| -0.004124 | ... | ... | 0.175 | -0.025 | 0.150 | 514000 | 182.225 | -0.500 | 182.725 | ... | ... | -0.022768 |
| -0.003552 | ... | ... | 0.150 | -0.025 | 0.125 | 516000 | 184.225 | -0.500 | 184.725 | ... | ... | -0.023013 |
| -0.003558 | ... | ... | 0.150 | -0.025 | 0.125 | 518000 | 186.225 | -0.500 | 186.725 | ... | ... | -0.023258 |
| -0.003565 | ... | ... | 0.150 | -0.025 | 0.125 | 520000 | 188.225 | -0.500 | 188.725 | ... | ... | -0.023503 |
| -0.003571 | ... | ... | 0.150 | -0.025 | 0.125 | 522000 | 190.225 | -0.500 | 190.725 | ... | ... | -0.023748 |
| -0.003577 | ... | ... | 0.150 | -0.025 | 0.125 | 524000 | 192.225 | -0.500 | 192.725 | ... | ... | -0.023993 |
| -0.003583 | ... | ... | 0.150 | -0.025 | 0.125 | 526000 | 194.225 | -0.500 | 194.725 | ... | ... | -0.024238 |
| -0.003589 | ... | ... | 0.150 | -0.025 | 0.125 | 528000 | 196.225 | -0.500 | 196.725 | ... | ... | -0.024483 |
| -0.002984 | ... | ... | 0.125 | -0.025 | 0.100 | 530000 | 198.225 | -0.500 | 198.725 | ... | ... | -0.024727 |
| -0.002989 | ... | ... | 0.125 | -0.025 | 0.100 | 532000 | 200.225 | -0.500 | 200.725 | ... | ... | -0.024972 |
| -0.002993 | ... | ... | 0.125 | -0.025 | 0.100 | 534000 | 202.225 | -0.500 | 202.725 | ... | ... | -0.025216 |
| -0.002998 | ... | ... | 0.125 | -0.025 | 0.100 | 536000 | 204.225 | -0.500 | 204.725 | ... | ... | -0.02546 |
| -0.003003 | ... | ... | 0.125 | -0.025 | 0.100 | 538000 | 206.225 | -0.500 | 206.725 | ... | ... | -0.025704 |
| -0.003007 | ... | ... | 0.100 | 0 | 0.100 | 540000 | 208.225 | -0.500 | 208.725 | ... | ... | -0.025948 |
| -0.002365 | ... | ... | 0.100 | -0.025 | 0.075 | 542000 | 210.225 | -0.500 | 210.725 | ... | ... | -0.026192 |
| -0.002368 | ... | ... | 0.100 | -0.025 | 0.075 | 544000 | 212.225 | -0.500 | 212.725 | ... | ... | -0.026435 |
| -0.002371 | ... | ... | 0.100 | -0.025 | 0.075 | 546000 | 214.225 | -0.500 | 214.725 | ... | ... | -0.026679 |
| -0.002375 | ... | ... | 0.100 | -0.025 | 0.075 | 548000 | 216.225 | -0.500 | 216.725 | ... | ... | -0.026922 |
| -0.002378 | ... | ... | 0.100 | -0.025 | 0.075 | 550000 | 218.225 | -0.500 | 218.725 | ... | ... | -0.027165 |
| -0.002381 | ... | ... | 0.075 | 0 | 0.075 | 552000 | 220.225 | -0.500 | 220.725 | ... | ... | -0.027409 |
| -0.002384 | ... | ... | 0.075 | 0 | 0.075 | 554000 | 222.225 | -0.500 | 222.725 | ... | ... | -0.027652 |
| -0.002388 | ... | ... | 0.075 | 0 | 0.075 | 556000 | 224.225 | -0.500 | 224.725 | ... | ... | -0.027894 |
| -0.001695 | ... | ... | 0.075 | -0.025 | 0.050 | 558000 | 226.225 | -0.500 | 226.725 | ... | ... | -0.028137 |
| -0.001697 | ... | ... | 0.075 | -0.025 | 0.050 | 560000 | 228.225 | -0.500 | 228.725 | ... | ... | -0.02838 |
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.