Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021756 | ... | ... | 171.300 | -8.250 | 163.050 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000548 |
| -0.021527 | ... | ... | 169.300 | -8.250 | 161.050 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000547 |
| -0.021297 | ... | ... | 167.300 | -8.250 | 159.050 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000546 |
| -0.021063 | ... | ... | 165.300 | -8.250 | 157.050 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000545 |
| -0.020828 | ... | ... | 163.300 | -8.250 | 155.050 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.020591 | ... | ... | 161.300 | -8.250 | 153.050 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.020352 | ... | ... | 159.300 | -8.250 | 151.050 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.020111 | ... | ... | 157.300 | -8.250 | 149.050 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| -0.019868 | ... | ... | 155.300 | -8.250 | 147.050 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| -0.019624 | ... | ... | 153.300 | -8.250 | 145.050 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00054 |
| -0.019378 | ... | ... | 151.300 | -8.250 | 143.050 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.01913 | ... | ... | 149.300 | -8.250 | 141.050 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
| -0.018881 | ... | ... | 147.300 | -8.250 | 139.050 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| -0.018631 | ... | ... | 145.300 | -8.250 | 137.050 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| -0.018379 | ... | ... | 143.300 | -8.250 | 135.050 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| -0.018126 | ... | ... | 141.300 | -8.250 | 133.050 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
| -0.017872 | ... | ... | 139.300 | -8.250 | 131.050 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000533 |
| -0.017616 | ... | ... | 137.300 | -8.250 | 129.050 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| -0.01736 | ... | ... | 135.300 | -8.250 | 127.050 | 154000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000932 |
| -0.017102 | ... | ... | 133.300 | -8.250 | 125.050 | 156000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00093 |
| -0.016844 | ... | ... | 131.300 | -8.250 | 123.050 | 158000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000928 |
| -0.016584 | ... | ... | 129.300 | -8.250 | 121.050 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.000926 |
| -0.016323 | ... | ... | 127.300 | -8.250 | 119.050 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.000924 |
| -0.016062 | ... | ... | 125.300 | -8.250 | 117.050 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.000922 |
| -0.0158 | ... | ... | 123.300 | -8.250 | 115.050 | 166000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001653 |
| -0.015536 | ... | ... | 121.300 | -8.250 | 113.050 | 168000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001649 |
| -0.015272 | ... | ... | 119.300 | -8.250 | 111.050 | 170000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001645 |
| -0.015008 | ... | ... | 117.300 | -8.250 | 109.050 | 172000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00164 |
| -0.014742 | ... | ... | 115.300 | -8.250 | 107.050 | 174000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.002294 |
| -0.014476 | ... | ... | 113.300 | -8.250 | 105.050 | 176000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.002287 |
| -0.014209 | ... | ... | 111.300 | -8.250 | 103.050 | 178000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002279 |
| -0.013942 | ... | ... | 109.300 | -8.250 | 101.050 | 180000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.002881 |
| -0.013674 | ... | ... | 107.300 | -8.250 | 99.050 | 182000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.002872 |
| -0.013405 | ... | ... | 105.300 | -8.250 | 97.050 | 184000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.002862 |
| -0.013136 | ... | ... | 103.300 | -8.250 | 95.050 | 186000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.003423 |
| -0.012866 | ... | ... | 101.300 | -8.250 | 93.050 | 188000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.003955 |
| -0.012595 | ... | ... | 99.300 | -8.250 | 91.050 | 190000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.003939 |
| -0.012325 | ... | ... | 97.300 | -8.250 | 89.050 | 192000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.004444 |
| -0.012053 | ... | ... | 95.300 | -8.250 | 87.050 | 194000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.004926 |
| -0.011782 | ... | ... | 93.300 | -8.250 | 85.050 | 196000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.005388 |
| -0.011509 | ... | ... | 91.300 | -8.250 | 83.050 | 198000 | 0.250 | 0.125 | 0.125 | ... | ... | -0.005832 |
| -0.011237 | ... | ... | 89.300 | -8.250 | 81.050 | 200000 | 0.275 | 0.125 | 0.150 | ... | ... | -0.006258 |
| -0.010964 | ... | ... | 87.300 | -8.250 | 79.050 | 202000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.007102 |
| -0.01069 | ... | ... | 85.300 | -8.250 | 77.050 | 204000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.007486 |
| -0.010714 | ... | ... | 83.300 | -8.225 | 75.075 | 206000 | 0.375 | 0.175 | 0.200 | 0.350 | 0.350 | -0.007856 |
| -0.01044 | ... | ... | 81.300 | -8.225 | 73.075 | 208000 | 0.425 | 0.200 | 0.225 | ... | ... | -0.008607 |
| -0.010461 | ... | ... | 79.300 | -8.200 | 71.100 | 210000 | 0.475 | 0.225 | 0.250 | ... | ... | -0.009321 |
| -0.010771 | ... | ... | 77.300 | -8.150 | 69.150 | 212000 | 0.500 | 0.225 | 0.275 | ... | ... | -0.009633 |
| -0.010785 | ... | ... | 75.300 | -8.125 | 67.175 | 214000 | 0.550 | 0.250 | 0.300 | ... | ... | -0.010292 |
| -0.011082 | ... | ... | 73.300 | -8.075 | 65.225 | 216000 | 0.625 | 0.300 | 0.325 | ... | ... | -0.011262 |
| -0.011226 | ... | ... | 72.300 | -8.050 | 64.250 | 217000 | 0.650 | 0.300 | 0.350 | ... | ... | -0.011559 |
| -0.011368 | ... | ... | 71.325 | -8.050 | 63.275 | 218000 | 0.675 | 0.325 | 0.350 | ... | ... | -0.011848 |
| -0.011508 | ... | ... | 70.325 | -8.025 | 62.300 | 219000 | 0.700 | 0.325 | 0.375 | ... | ... | -0.012129 |
| -0.01192 | ... | ... | 69.325 | -7.975 | 61.350 | 220000 | 0.750 | 0.350 | 0.400 | ... | ... | -0.012723 |
| -0.012052 | ... | ... | 68.350 | -7.975 | 60.375 | 221000 | 0.775 | 0.375 | 0.400 | ... | ... | -0.012986 |
| -0.012182 | ... | ... | 67.350 | -7.950 | 59.400 | 222000 | 0.825 | 0.400 | 0.425 | ... | ... | -0.013549 |
| -0.012575 | ... | ... | 66.350 | -7.900 | 58.450 | 223000 | 0.850 | 0.400 | 0.450 | ... | ... | -0.013793 |
| -0.01296 | ... | ... | 65.375 | -7.875 | 57.500 | 224000 | 0.900 | 0.425 | 0.475 | ... | ... | -0.014327 |
| -0.013077 | ... | ... | 64.400 | -7.875 | 56.525 | 225000 | 0.950 | 0.450 | 0.500 | ... | ... | -0.014843 |
| -0.013449 | ... | ... | 63.400 | -7.825 | 55.575 | 226000 | 0.975 | 0.450 | 0.525 | ... | ... | -0.015059 |
| -0.013811 | ... | ... | 62.425 | -7.800 | 54.625 | 227000 | 1.025 | 0.475 | 0.550 | ... | ... | -0.015548 |
| -0.014165 | ... | ... | 61.450 | -7.775 | 53.675 | 228000 | 1.075 | 0.500 | 0.575 | ... | ... | -0.016021 |
| -0.01451 | ... | ... | 60.475 | -7.750 | 52.725 | 229000 | 1.125 | 0.525 | 0.600 | ... | ... | -0.016477 |
| -0.015087 | ... | ... | 59.500 | -7.700 | 51.800 | 230000 | 1.200 | 0.575 | 0.625 | 1.125 | 0.925 | -0.017179 |
| -0.01541 | ... | ... | 58.525 | -7.675 | 50.850 | 231000 | 1.250 | 0.600 | 0.650 | ... | ... | -0.017599 |
| -0.015725 | ... | ... | 57.550 | -7.650 | 49.900 | 232000 | 1.300 | 0.625 | 0.675 | ... | ... | -0.018005 |
| -0.016261 | ... | ... | 56.575 | -7.600 | 48.975 | 233000 | 1.375 | 0.650 | 0.725 | ... | ... | -0.01864 |
| -0.01678 | ... | ... | 55.625 | -7.575 | 48.050 | 234000 | 1.450 | 0.700 | 0.750 | 1.175 | 1.175 | -0.01925 |
| -0.017282 | ... | ... | 54.650 | -7.525 | 47.125 | 235000 | 1.525 | 0.725 | 0.800 | ... | ... | -0.019835 |
| -0.017768 | ... | ... | 53.700 | -7.500 | 46.200 | 236000 | 1.600 | 0.775 | 0.825 | ... | ... | -0.020397 |
| -0.018238 | ... | ... | 52.725 | -7.450 | 45.275 | 237000 | 1.675 | 0.800 | 0.875 | ... | ... | -0.020935 |
| -0.018899 | ... | ... | 51.775 | -7.400 | 44.375 | 238000 | 1.750 | 0.825 | 0.925 | ... | ... | -0.02145 |
| -0.019536 | ... | ... | 50.825 | -7.350 | 43.475 | 239000 | 1.825 | 0.875 | 0.950 | ... | ... | -0.021943 |
| -0.019949 | ... | ... | 49.875 | -7.325 | 42.550 | 240000 | 1.925 | 0.925 | 1 | 1.750 | 1.600 | -0.022619 |
| -0.020541 | ... | ... | 48.925 | -7.275 | 41.650 | 241000 | 2.025 | 0.950 | 1.075 | ... | ... | -0.023264 |
| -0.021299 | ... | ... | 48 | -7.225 | 40.775 | 242000 | 2.125 | 1 | 1.125 | ... | ... | -0.023877 |
| -0.021839 | ... | ... | 47.050 | -7.175 | 39.875 | 243000 | 2.225 | 1.050 | 1.175 | 2.075 | 2.075 | -0.024461 |
| -0.022536 | ... | ... | 46.125 | -7.125 | 39 | 244000 | 2.325 | 1.075 | 1.250 | ... | ... | -0.025013 |
| -0.023202 | ... | ... | 45.175 | -7.050 | 38.125 | 245000 | 2.450 | 1.150 | 1.300 | ... | ... | -0.025718 |
| -0.023836 | ... | ... | 44.250 | -7 | 37.250 | 246000 | 2.575 | 1.200 | 1.375 | ... | ... | -0.026384 |
| -0.024439 | ... | ... | 43.325 | -6.950 | 36.375 | 247000 | 2.700 | 1.250 | 1.450 | ... | ... | -0.027012 |
| -0.025175 | ... | ... | 42.425 | -6.900 | 35.525 | 248000 | 2.825 | 1.300 | 1.525 | ... | ... | -0.027603 |
| -0.025872 | ... | ... | 41.500 | -6.825 | 34.675 | 249000 | 2.975 | 1.375 | 1.600 | ... | ... | -0.02832 |
| -0.026531 | ... | ... | 40.600 | -6.775 | 33.825 | 250000 | 3.125 | 1.425 | 1.700 | 2.900 | 1.975 | -0.028993 |
| -0.027151 | ... | ... | 39.700 | -6.725 | 32.975 | 251000 | 3.275 | 1.475 | 1.800 | ... | ... | -0.029621 |
| -0.027882 | ... | ... | 38.800 | -6.650 | 32.150 | 252000 | 3.425 | 1.525 | 1.900 | ... | ... | -0.030206 |
| -0.028568 | ... | ... | 37.925 | -6.600 | 31.325 | 253000 | 3.575 | 1.575 | 2 | ... | ... | -0.030749 |
| -0.029209 | ... | ... | 37.025 | -6.525 | 30.500 | 254000 | 3.750 | 1.650 | 2.100 | 3.300 | 3.200 | -0.03139 |
| -0.029943 | ... | ... | 36.150 | -6.450 | 29.700 | 255000 | 3.925 | 1.700 | 2.225 | ... | ... | -0.031983 |
| -0.030492 | ... | ... | 35.300 | -6.425 | 28.875 | 256000 | 4.125 | 1.775 | 2.350 | 4.050 | 3.200 | -0.03266 |
| -0.031128 | ... | ... | 34.425 | -6.350 | 28.075 | 257000 | 4.325 | 1.850 | 2.475 | ... | ... | -0.033281 |
| -0.031839 | ... | ... | 33.575 | -6.275 | 27.300 | 258000 | 4.525 | 1.900 | 2.625 | 4.100 | 4.100 | -0.033848 |
| -0.032493 | ... | ... | 32.725 | -6.200 | 26.525 | 259000 | 4.725 | 1.950 | 2.775 | ... | ... | -0.03436 |
| -0.033091 | ... | ... | 31.900 | -6.150 | 25.750 | 260000 | 4.950 | 2.025 | 2.925 | 4.600 | 4.400 | -0.034938 |
| -0.033634 | ... | ... | 31.050 | -6.075 | 24.975 | 261000 | 5.150 | 2.075 | 3.075 | ... | ... | -0.035339 |
| -0.034235 | ... | ... | 30.225 | -6 | 24.225 | 262000 | 5.400 | 2.150 | 3.250 | 5.050 | 5.050 | -0.035915 |
| -0.034775 | ... | ... | 29.425 | -5.950 | 23.475 | 263000 | 5.625 | 2.200 | 3.425 | ... | ... | -0.036315 |
| -0.035254 | ... | ... | 28.625 | -5.900 | 22.725 | 264000 | 5.875 | 2.275 | 3.600 | 5.950 | 5.325 | -0.036763 |
| -0.035778 | ... | ... | 27.825 | -5.825 | 22 | 265000 | 6.125 | 2.325 | 3.800 | 6.050 | 5.525 | -0.037148 |
| -0.036235 | ... | ... | 27.025 | -5.750 | 21.275 | 266000 | 6.400 | 2.400 | 4 | 6.625 | 5.750 | -0.037571 |
| -0.036628 | ... | ... | 26.250 | -5.700 | 20.550 | 267000 | 6.675 | 2.475 | 4.200 | ... | ... | -0.037926 |
| -0.037052 | ... | ... | 25.475 | -5.625 | 19.850 | 268000 | 6.950 | 2.525 | 4.425 | 7.250 | 6 | -0.038212 |
| -0.037407 | ... | ... | 24.700 | -5.550 | 19.150 | 269000 | 7.250 | 2.600 | 4.650 | ... | ... | -0.038525 |
| -0.037785 | 20.100 | 19.425 | 23.950 | -5.475 | 18.475 | 270000 | 7.575 | 2.675 | 4.900 | 7.600 | 5.500 | -0.03886 |
| -0.038089 | ... | ... | 23.225 | -5.425 | 17.800 | 271000 | 7.875 | 2.750 | 5.125 | 7.275 | 7.275 | -0.039025 |
| -0.038409 | ... | ... | 22.475 | -5.325 | 17.150 | 272000 | 8.200 | 2.800 | 5.400 | 8.450 | 6.900 | -0.039208 |
| -0.038652 | ... | ... | 21.750 | -5.250 | 16.500 | 273000 | 8.550 | 2.900 | 5.650 | 8.225 | 8.225 | -0.039404 |
| -0.038903 | 17.350 | 17.350 | 21.025 | -5.150 | 15.875 | 274000 | 8.900 | 2.975 | 5.925 | ... | ... | -0.039519 |
| -0.039074 | ... | ... | 20.325 | -5.075 | 15.250 | 275000 | 9.275 | 3.075 | 6.200 | 9.250 | 7.775 | -0.03964 |
| -0.039162 | 16 | 15.950 | 19.625 | -5 | 14.625 | 276000 | 9.650 | 3.150 | 6.500 | 9.825 | 8.450 | -0.039678 |
| -0.039338 | ... | ... | 18.925 | -4.875 | 14.050 | 277000 | 10.050 | 3.275 | 6.775 | 10 | 10 | -0.039717 |
| -0.039343 | ... | ... | 18.250 | -4.800 | 13.450 | 278000 | 10.450 | 3.350 | 7.100 | 10.450 | 9.250 | -0.039671 |
| -0.039346 | ... | ... | 17.575 | -4.700 | 12.875 | 279000 | 10.850 | 3.450 | 7.400 | 10.325 | 10.325 | -0.039538 |
| -0.039262 | 13.800 | 13.450 | 16.925 | -4.625 | 12.300 | 280000 | 11.250 | 3.500 | 7.750 | 10.700 | 10 | -0.039317 |
| -0.039088 | 11.400 | 11.400 | 16.275 | -4.550 | 11.725 | 281000 | 11.675 | 3.600 | 8.075 | ... | ... | -0.03909 |
| -0.038823 | ... | ... | 15.650 | -4.500 | 11.150 | 282000 | 12.100 | 3.675 | 8.425 | 11.950 | 11.675 | -0.038773 |
| -0.038549 | 11.775 | 11.775 | 15.025 | -4.425 | 10.600 | 283000 | 12.525 | 3.725 | 8.800 | 11.675 | 11.500 | -0.038363 |
| -0.03818 | 10.250 | 10.250 | 14.400 | -4.350 | 10.050 | 284000 | 12.975 | 3.800 | 9.175 | 12.900 | 11.625 | -0.037942 |
| -0.037799 | 10.275 | 9.600 | 13.800 | -4.275 | 9.525 | 285000 | 13.425 | 3.875 | 9.550 | 11.525 | 11.325 | -0.037425 |
| -0.03732 | 9.175 | 9.175 | 13.225 | -4.225 | 9 | 286000 | 13.900 | 3.950 | 9.950 | 12 | 12 | -0.036895 |
| -0.036913 | ... | ... | 12.650 | -4.125 | 8.525 | 287000 | 14.400 | 4.025 | 10.375 | ... | ... | -0.036352 |
| -0.036407 | 9.400 | 8.675 | 12.100 | -4.050 | 8.050 | 288000 | 14.925 | 4.125 | 10.800 | ... | ... | -0.035797 |
| -0.035979 | ... | ... | 11.550 | -3.925 | 7.625 | 289000 | 15.475 | 4.225 | 11.250 | 15.825 | 12.100 | -0.035233 |
| -0.035546 | 9.750 | 7.250 | 11.025 | -3.800 | 7.225 | 290000 | 16.050 | 4.350 | 11.700 | 16.800 | 15.125 | -0.034661 |
| -0.03511 | ... | ... | 10.500 | -3.650 | 6.850 | 291000 | 16.675 | 4.500 | 12.175 | 16.700 | 16.700 | -0.034181 |
| -0.034678 | 8.650 | 6.500 | 10 | -3.500 | 6.500 | 292000 | 17.300 | 4.625 | 12.675 | ... | ... | -0.033609 |
| -0.034155 | ... | ... | 9.525 | -3.375 | 6.150 | 293000 | 17.975 | 4.800 | 13.175 | 17.750 | 17.750 | -0.033143 |
| -0.033642 | 6.850 | 6.825 | 9.050 | -3.225 | 5.825 | 294000 | 18.625 | 4.925 | 13.700 | ... | ... | -0.032493 |
| -0.033041 | ... | ... | 8.600 | -3.100 | 5.500 | 295000 | 19.300 | 5.075 | 14.225 | ... | ... | -0.031857 |
| -0.032457 | 5.500 | 5.500 | 8.150 | -2.950 | 5.200 | 296000 | 19.975 | 5.200 | 14.775 | ... | ... | -0.031135 |
| -0.031788 | ... | ... | 7.725 | -2.825 | 4.900 | 297000 | 20.650 | 5.300 | 15.350 | ... | ... | -0.030325 |
| -0.031031 | 5.500 | 5 | 7.325 | -2.725 | 4.600 | 298000 | 21.350 | 5.425 | 15.925 | ... | ... | -0.02954 |
| -0.030303 | 5.100 | 5.100 | 6.925 | -2.600 | 4.325 | 299000 | 22.050 | 5.525 | 16.525 | ... | ... | -0.028671 |
| -0.029489 | 4.950 | 3.775 | 6.550 | -2.500 | 4.050 | 300000 | 22.775 | 5.650 | 17.125 | ... | ... | -0.027836 |
| -0.028844 | 4.100 | 4.100 | 6.200 | -2.375 | 3.825 | 301000 | 23.525 | 5.775 | 17.750 | ... | ... | -0.027047 |
| -0.028126 | 4.100 | 3.650 | 5.850 | -2.250 | 3.600 | 302000 | 24.300 | 5.900 | 18.400 | ... | ... | -0.026314 |
| -0.027335 | ... | ... | 5.525 | -2.150 | 3.375 | 303000 | 25.075 | 6.025 | 19.050 | ... | ... | -0.025514 |
| -0.026609 | 3.750 | 3.450 | 5.200 | -2.025 | 3.175 | 304000 | 25.875 | 6.150 | 19.725 | ... | ... | -0.024784 |
| -0.025961 | 3.350 | 3.350 | 4.900 | -1.900 | 3 | 305000 | 26.675 | 6.250 | 20.425 | ... | ... | -0.023994 |
| -0.025254 | 3.025 | 3 | 4.625 | -1.800 | 2.825 | 306000 | 27.500 | 6.375 | 21.125 | ... | ... | -0.023291 |
| -0.024643 | ... | ... | 4.350 | -1.675 | 2.675 | 307000 | 28.325 | 6.475 | 21.850 | ... | ... | -0.022534 |
| -0.023979 | 2.675 | 2.500 | 4.100 | -1.575 | 2.525 | 308000 | 29.175 | 6.600 | 22.575 | ... | ... | -0.021883 |
| -0.023263 | 2.525 | 2.525 | 3.850 | -1.475 | 2.375 | 309000 | 30.025 | 6.700 | 23.325 | ... | ... | -0.021186 |
| -0.022665 | 2.750 | 2.025 | 3.625 | -1.375 | 2.250 | 310000 | 30.875 | 6.775 | 24.100 | ... | ... | -0.020442 |
| -0.021845 | ... | ... | 3.425 | -1.325 | 2.100 | 311000 | 31.725 | 6.850 | 24.875 | ... | ... | -0.019651 |
| -0.021152 | 2.300 | 2.150 | 3.225 | -1.250 | 1.975 | 312000 | 32.600 | 6.950 | 25.650 | ... | ... | -0.018993 |
| -0.020412 | 2 | 2 | 3.025 | -1.175 | 1.850 | 313000 | 33.475 | 7.025 | 26.450 | ... | ... | -0.018297 |
| -0.019624 | 1.925 | 1.625 | 2.850 | -1.125 | 1.725 | 314000 | 34.350 | 7.075 | 27.275 | ... | ... | -0.017562 |
| -0.018991 | ... | ... | 2.675 | -1.050 | 1.625 | 315000 | 35.225 | 7.150 | 28.075 | ... | ... | -0.016787 |
| -0.01832 | ... | ... | 2.525 | -1 | 1.525 | 316000 | 36.125 | 7.200 | 28.925 | ... | ... | -0.016176 |
| -0.017609 | 1.700 | 1.700 | 2.375 | -0.950 | 1.425 | 317000 | 37 | 7.225 | 29.775 | ... | ... | -0.015325 |
| -0.016857 | 1.425 | 1.425 | 2.225 | -0.900 | 1.325 | 318000 | 37.925 | 7.300 | 30.625 | ... | ... | -0.014863 |
| -0.016296 | ... | ... | 2.100 | -0.850 | 1.250 | 319000 | 38.825 | 7.350 | 31.475 | ... | ... | -0.014161 |
| -0.015466 | 1.350 | 1.300 | 1.975 | -0.825 | 1.150 | 320000 | 39.750 | 7.400 | 32.350 | ... | ... | -0.013655 |
| -0.015086 | ... | ... | 1.850 | -0.750 | 1.100 | 321000 | 40.675 | 7.450 | 33.225 | ... | ... | -0.013128 |
| -0.014435 | ... | ... | 1.750 | -0.725 | 1.025 | 322000 | 41.600 | 7.500 | 34.100 | ... | ... | -0.012581 |
| -0.013751 | ... | ... | 1.650 | -0.700 | 0.950 | 323000 | 42.550 | 7.550 | 35 | ... | ... | -0.012256 |
| -0.013304 | ... | ... | 1.550 | -0.650 | 0.900 | 324000 | 43.475 | 7.575 | 35.900 | ... | ... | -0.011673 |
| -0.012838 | ... | ... | 1.475 | -0.625 | 0.850 | 325000 | 44.425 | 7.625 | 36.800 | ... | ... | -0.011322 |
| -0.012352 | ... | ... | 1.375 | -0.575 | 0.800 | 326000 | 45.375 | 7.650 | 37.725 | ... | ... | -0.01096 |
| -0.011845 | ... | ... | 1.300 | -0.550 | 0.750 | 327000 | 46.325 | 7.700 | 38.625 | ... | ... | -0.010588 |
| -0.011616 | ... | ... | 1.225 | -0.500 | 0.725 | 328000 | 47.300 | 7.750 | 39.550 | ... | ... | -0.010469 |
| -0.011075 | 0.850 | 0.850 | 1.150 | -0.475 | 0.675 | 329000 | 48.250 | 7.775 | 40.475 | ... | ... | -0.01008 |
| -0.010824 | 1 | 0.700 | 1.100 | -0.450 | 0.650 | 330000 | 49.225 | 7.825 | 41.400 | ... | ... | -0.009952 |
| -0.010246 | ... | ... | 1.025 | -0.425 | 0.600 | 331000 | 50.175 | 7.825 | 42.350 | ... | ... | -0.009546 |
| -0.009973 | ... | ... | 0.975 | -0.400 | 0.575 | 332000 | 51.150 | 7.875 | 43.275 | ... | ... | -0.009409 |
| -0.00969 | ... | ... | 0.925 | -0.375 | 0.550 | 333000 | 52.125 | 7.900 | 44.225 | ... | ... | -0.00927 |
| -0.009399 | ... | ... | 0.875 | -0.350 | 0.525 | 334000 | 53.100 | 7.925 | 45.175 | ... | ... | -0.009127 |
| -0.00875 | ... | ... | 0.825 | -0.350 | 0.475 | 335000 | 54.075 | 7.950 | 46.125 | ... | ... | -0.008981 |
| -0.008789 | ... | ... | 0.775 | -0.300 | 0.475 | 336000 | 55.050 | 7.975 | 47.075 | ... | ... | -0.008832 |
| -0.008469 | ... | ... | 0.725 | -0.275 | 0.450 | 337000 | 56.050 | 8 | 48.050 | ... | ... | -0.008972 |
| -0.00814 | ... | ... | 0.700 | -0.275 | 0.425 | 338000 | 57.025 | 8.025 | 49 | ... | ... | -0.00882 |
| -0.007801 | ... | ... | 0.650 | -0.250 | 0.400 | 339000 | 58 | 8.025 | 49.975 | ... | ... | -0.008666 |
| -0.007452 | 0.450 | 0.450 | 0.625 | -0.250 | 0.375 | 340000 | 59 | 8.075 | 50.925 | ... | ... | -0.008805 |
| -0.007092 | ... | ... | 0.575 | -0.225 | 0.350 | 341000 | 59.975 | 8.075 | 51.900 | ... | ... | -0.008648 |
| -0.007118 | ... | ... | 0.550 | -0.200 | 0.350 | 342000 | 60.975 | 8.100 | 52.875 | ... | ... | -0.008786 |
| -0.006744 | ... | ... | 0.525 | -0.200 | 0.325 | 343000 | 61.975 | 8.125 | 53.850 | ... | ... | -0.008925 |
| -0.006768 | ... | ... | 0.500 | -0.175 | 0.325 | 344000 | 62.975 | 8.150 | 54.825 | ... | ... | -0.009064 |
| -0.00638 | ... | ... | 0.475 | -0.175 | 0.300 | 345000 | 63.950 | 8.150 | 55.800 | ... | ... | -0.008904 |
| -0.00598 | ... | ... | 0.450 | -0.175 | 0.275 | 346000 | 64.950 | 8.150 | 56.800 | ... | ... | -0.009043 |
| -0.005999 | ... | ... | 0.425 | -0.150 | 0.275 | 347000 | 65.950 | 8.175 | 57.775 | ... | ... | -0.009181 |
| -0.006019 | ... | ... | 0.400 | -0.125 | 0.275 | 348000 | 66.950 | 8.200 | 58.750 | ... | ... | -0.00932 |
| -0.005601 | ... | ... | 0.400 | -0.150 | 0.250 | 349000 | 67.950 | 8.200 | 59.750 | ... | ... | -0.009458 |
| -0.005618 | ... | ... | 0.375 | -0.125 | 0.250 | 350000 | 68.950 | 8.200 | 60.750 | ... | ... | -0.009597 |
| -0.005184 | ... | ... | 0.350 | -0.125 | 0.225 | 351000 | 69.950 | 8.225 | 61.725 | ... | ... | -0.009735 |
| -0.0052 | ... | ... | 0.350 | -0.125 | 0.225 | 352000 | 70.950 | 8.225 | 62.725 | ... | ... | -0.009874 |
| -0.005215 | ... | ... | 0.325 | -0.100 | 0.225 | 353000 | 71.950 | 8.225 | 63.725 | ... | ... | -0.010012 |
| -0.004761 | ... | ... | 0.300 | -0.100 | 0.200 | 354000 | 72.950 | 8.250 | 64.700 | ... | ... | -0.010151 |
| -0.004775 | ... | ... | 0.300 | -0.100 | 0.200 | 355000 | 73.950 | 8.250 | 65.700 | ... | ... | -0.010289 |
| -0.004787 | ... | ... | 0.275 | -0.075 | 0.200 | 356000 | 74.950 | 8.250 | 66.700 | ... | ... | -0.010427 |
| -0.0048 | ... | ... | 0.275 | -0.075 | 0.200 | 357000 | 75.950 | 8.250 | 67.700 | ... | ... | -0.010566 |
| -0.004325 | ... | ... | 0.250 | -0.075 | 0.175 | 358000 | 76.950 | 8.250 | 68.700 | ... | ... | -0.010704 |
| -0.004336 | ... | ... | 0.250 | -0.075 | 0.175 | 359000 | 77.950 | 8.250 | 69.700 | ... | ... | -0.010842 |
| -0.004347 | ... | ... | 0.250 | -0.075 | 0.175 | 360000 | 78.950 | 8.250 | 70.700 | ... | ... | -0.010981 |
| -0.004357 | ... | ... | 0.225 | -0.050 | 0.175 | 361000 | 79.950 | 8.250 | 71.700 | ... | ... | -0.011119 |
| -0.004368 | ... | ... | 0.225 | -0.050 | 0.175 | 362000 | 80.950 | 8.250 | 72.700 | ... | ... | -0.011257 |
| -0.003866 | ... | ... | 0.225 | -0.075 | 0.150 | 363000 | 81.950 | 8.250 | 73.700 | ... | ... | -0.011395 |
| -0.003875 | ... | ... | 0.200 | -0.050 | 0.150 | 364000 | 82.950 | 8.250 | 74.700 | ... | ... | -0.011533 |
| -0.003884 | ... | ... | 0.200 | -0.050 | 0.150 | 365000 | 83.950 | 8.250 | 75.700 | ... | ... | -0.011671 |
| -0.003893 | ... | ... | 0.200 | -0.050 | 0.150 | 366000 | 84.950 | 8.250 | 76.700 | ... | ... | -0.011809 |
| -0.003901 | ... | ... | 0.175 | -0.025 | 0.150 | 367000 | 85.950 | 8.250 | 77.700 | ... | ... | -0.011947 |
| -0.00391 | ... | ... | 0.175 | -0.025 | 0.150 | 368000 | 86.950 | 8.250 | 78.700 | ... | ... | -0.012085 |
| -0.003927 | ... | ... | 0.175 | -0.025 | 0.150 | 370000 | 88.950 | 8.250 | 80.700 | ... | ... | -0.012361 |
| -0.0034 | ... | ... | 0.150 | -0.025 | 0.125 | 372000 | 90.950 | 8.250 | 82.700 | ... | ... | -0.012637 |
| -0.003414 | ... | ... | 0.150 | -0.025 | 0.125 | 374000 | 92.950 | 8.250 | 84.700 | ... | ... | -0.012912 |
| -0.003427 | ... | ... | 0.150 | -0.025 | 0.125 | 376000 | 94.950 | 8.250 | 86.700 | ... | ... | -0.013188 |
| -0.002865 | ... | ... | 0.125 | -0.025 | 0.100 | 378000 | 96.950 | 8.250 | 88.700 | ... | ... | -0.013463 |
| -0.002875 | ... | ... | 0.125 | -0.025 | 0.100 | 380000 | 98.950 | 8.250 | 90.700 | ... | ... | -0.013738 |
| -0.002885 | ... | ... | 0.125 | -0.025 | 0.100 | 382000 | 100.950 | 8.250 | 92.700 | ... | ... | -0.014013 |
| -0.002895 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 102.950 | 8.250 | 94.700 | ... | ... | -0.014288 |
| -0.002905 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 104.950 | 8.250 | 96.700 | ... | ... | -0.014563 |
| -0.002297 | ... | ... | 0.100 | -0.025 | 0.075 | 388000 | 106.950 | 8.250 | 98.700 | ... | ... | -0.014838 |
| -0.002304 | ... | ... | 0.100 | -0.025 | 0.075 | 390000 | 108.950 | 8.250 | 100.700 | ... | ... | -0.015112 |
| -0.002311 | ... | ... | 0.100 | -0.025 | 0.075 | 392000 | 110.950 | 8.250 | 102.700 | ... | ... | -0.015387 |
| -0.002318 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 112.950 | 8.250 | 104.700 | ... | ... | -0.015661 |
| -0.002325 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 114.950 | 8.250 | 106.700 | ... | ... | -0.015935 |
| -0.002331 | ... | ... | 0.075 | 0 | 0.075 | 398000 | 116.950 | 8.250 | 108.700 | ... | ... | -0.016209 |
| -0.002338 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 118.950 | 8.250 | 110.700 | ... | ... | -0.016483 |
| -0.002344 | ... | ... | 0.075 | 0 | 0.075 | 402000 | 120.950 | 8.250 | 112.700 | ... | ... | -0.016756 |
| -0.002351 | ... | ... | 0.075 | 0 | 0.075 | 404000 | 122.950 | 8.250 | 114.700 | ... | ... | -0.01703 |
| -0.001678 | ... | ... | 0.075 | -0.025 | 0.050 | 406000 | 124.950 | 8.250 | 116.700 | ... | ... | -0.017303 |
| -0.001682 | ... | ... | 0.075 | -0.025 | 0.050 | 408000 | 126.950 | 8.250 | 118.700 | ... | ... | -0.017576 |
| -0.001686 | ... | ... | 0.075 | -0.025 | 0.050 | 410000 | 128.950 | 8.250 | 120.700 | ... | ... | -0.01785 |
| -0.00169 | ... | ... | 0.075 | -0.025 | 0.050 | 412000 | 130.950 | 8.250 | 122.700 | ... | ... | -0.018122 |
| -0.001694 | ... | ... | 0.075 | -0.025 | 0.050 | 414000 | 132.950 | 8.250 | 124.700 | ... | ... | -0.018395 |
| -0.001698 | ... | ... | 0.075 | -0.025 | 0.050 | 416000 | 134.950 | 8.250 | 126.700 | ... | ... | -0.018668 |
| -0.001702 | ... | ... | 0.075 | -0.025 | 0.050 | 418000 | 136.950 | 8.250 | 128.700 | ... | ... | -0.01894 |
| -0.001706 | ... | ... | 0.050 | 0 | 0.050 | 420000 | 138.950 | 8.250 | 130.700 | ... | ... | -0.019213 |
| -0.001709 | ... | ... | 0.050 | 0 | 0.050 | 422000 | 140.950 | 8.250 | 132.700 | ... | ... | -0.019485 |
| -0.001713 | ... | ... | 0.050 | 0 | 0.050 | 424000 | 142.950 | 8.250 | 134.700 | ... | ... | -0.019757 |
| -0.001717 | ... | ... | 0.050 | 0 | 0.050 | 426000 | 144.950 | 8.250 | 136.700 | ... | ... | -0.020029 |
| -0.00172 | ... | ... | 0.050 | 0 | 0.050 | 428000 | 146.950 | 8.250 | 138.700 | ... | ... | -0.0203 |
| -0.001724 | ... | ... | 0.050 | 0 | 0.050 | 430000 | 148.950 | 8.250 | 140.700 | ... | ... | -0.020572 |
| -0.001727 | ... | ... | 0.050 | 0 | 0.050 | 432000 | 150.950 | 8.250 | 142.700 | ... | ... | -0.020843 |
| -0.001731 | ... | ... | 0.050 | 0 | 0.050 | 434000 | 152.950 | 8.250 | 144.700 | ... | ... | -0.021114 |
| -0.001734 | ... | ... | 0.050 | 0 | 0.050 | 436000 | 154.950 | 8.250 | 146.700 | ... | ... | -0.021385 |
| -0.001737 | ... | ... | 0.050 | 0 | 0.050 | 438000 | 156.950 | 8.250 | 148.700 | ... | ... | -0.021656 |
| -0.001741 | ... | ... | 0.050 | 0 | 0.050 | 440000 | 158.950 | 8.250 | 150.700 | ... | ... | -0.021927 |
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.