Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023107 | ... | ... | 249.875 | 1.050 | 250.925 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.02028 | ... | ... | 205.875 | 1.050 | 206.925 | 144000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001153 |
| -0.020121 | ... | ... | 203.875 | 1.050 | 204.925 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.001623 |
| -0.019961 | ... | ... | 201.875 | 1.050 | 202.925 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.001621 |
| -0.019798 | ... | ... | 199.875 | 1.050 | 200.925 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.001619 |
| -0.019635 | ... | ... | 197.875 | 1.050 | 198.925 | 152000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001617 |
| -0.019469 | ... | ... | 195.875 | 1.050 | 196.925 | 154000 | 0.100 | 0 | 0.100 | ... | ... | -0.002055 |
| -0.019302 | ... | ... | 193.875 | 1.050 | 194.925 | 156000 | 0.100 | 0 | 0.100 | ... | ... | -0.002052 |
| -0.019133 | ... | ... | 191.875 | 1.050 | 192.925 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002049 |
| -0.018963 | ... | ... | 189.875 | 1.050 | 190.925 | 160000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002046 |
| -0.018792 | ... | ... | 187.875 | 1.050 | 188.925 | 162000 | 0.125 | 0 | 0.125 | ... | ... | -0.00246 |
| -0.018619 | ... | ... | 185.875 | 1.050 | 186.925 | 164000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002456 |
| -0.018445 | ... | ... | 183.875 | 1.050 | 184.925 | 166000 | 0.150 | 0 | 0.150 | ... | ... | -0.002851 |
| -0.018269 | ... | ... | 181.875 | 1.050 | 182.925 | 168000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002847 |
| -0.018093 | ... | ... | 179.875 | 1.050 | 180.925 | 170000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002842 |
| -0.017915 | ... | ... | 177.875 | 1.050 | 178.925 | 172000 | 0.175 | 0 | 0.175 | ... | ... | -0.003221 |
| -0.017736 | ... | ... | 175.875 | 1.050 | 176.925 | 174000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003215 |
| -0.017556 | ... | ... | 173.875 | 1.050 | 174.925 | 176000 | 0.200 | 0 | 0.200 | ... | ... | -0.003581 |
| -0.017375 | ... | ... | 171.875 | 1.050 | 172.925 | 178000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003574 |
| -0.017193 | ... | ... | 169.875 | 1.050 | 170.925 | 180000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003927 |
| -0.01701 | ... | ... | 167.875 | 1.050 | 168.925 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003919 |
| -0.016827 | ... | ... | 165.875 | 1.050 | 166.925 | 184000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.004261 |
| -0.016642 | ... | ... | 163.875 | 1.050 | 164.925 | 186000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004594 |
| -0.016456 | ... | ... | 161.875 | 1.050 | 162.925 | 188000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004584 |
| -0.01627 | ... | ... | 159.875 | 1.050 | 160.925 | 190000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.004907 |
| -0.016082 | ... | ... | 157.875 | 1.050 | 158.925 | 192000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.005222 |
| -0.015894 | ... | ... | 155.875 | 1.050 | 156.925 | 194000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.00521 |
| -0.015706 | ... | ... | 153.875 | 1.050 | 154.925 | 196000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005516 |
| -0.015516 | ... | ... | 151.875 | 1.050 | 152.925 | 198000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.005815 |
| -0.015326 | ... | ... | 149.875 | 1.050 | 150.925 | 200000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.006107 |
| -0.015135 | ... | ... | 147.875 | 1.050 | 148.925 | 202000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.006092 |
| -0.014943 | ... | ... | 145.875 | 1.050 | 146.925 | 204000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.006376 |
| -0.014751 | ... | ... | 143.875 | 1.050 | 144.925 | 206000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.006654 |
| -0.014558 | ... | ... | 141.875 | 1.050 | 142.925 | 208000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.006926 |
| -0.014365 | ... | ... | 139.875 | 1.050 | 140.925 | 210000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.007192 |
| -0.014171 | ... | ... | 137.875 | 1.050 | 138.925 | 212000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.007453 |
| -0.013976 | ... | ... | 135.875 | 1.050 | 136.925 | 214000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.00798 |
| -0.013781 | ... | ... | 133.875 | 1.050 | 134.925 | 216000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.008226 |
| -0.013585 | ... | ... | 131.875 | 1.050 | 132.925 | 218000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.008466 |
| -0.013389 | ... | ... | 129.875 | 1.050 | 130.925 | 220000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.008701 |
| -0.013193 | ... | ... | 127.900 | 1.025 | 128.925 | 222000 | 0.700 | -0.075 | 0.775 | ... | ... | -0.009186 |
| -0.012996 | ... | ... | 125.900 | 1.025 | 126.925 | 224000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.009408 |
| -0.012971 | ... | ... | 123.925 | 1.025 | 124.950 | 226000 | 0.775 | -0.075 | 0.850 | ... | ... | -0.009871 |
| -0.012945 | ... | ... | 121.950 | 1.025 | 122.975 | 228000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.010321 |
| -0.012747 | ... | ... | 119.975 | 1 | 120.975 | 230000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.010758 |
| -0.01272 | ... | ... | 118 | 1 | 119 | 232000 | 0.900 | -0.100 | 1 | ... | ... | -0.010952 |
| -0.012692 | ... | ... | 116.025 | 1 | 117.025 | 234000 | 0.950 | -0.100 | 1.050 | ... | ... | -0.011369 |
| -0.012834 | ... | ... | 114.075 | 1 | 115.075 | 236000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.011998 |
| -0.012804 | ... | ... | 112.125 | 0.975 | 113.100 | 238000 | 1.075 | -0.100 | 1.175 | ... | ... | -0.012388 |
| -0.012941 | ... | ... | 110.175 | 0.975 | 111.150 | 240000 | 1.125 | -0.100 | 1.225 | 1.050 | 1.050 | -0.012767 |
| -0.013076 | ... | ... | 108.225 | 0.975 | 109.200 | 242000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.013345 |
| -0.013208 | ... | ... | 106.275 | 0.975 | 107.250 | 244000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.013699 |
| -0.013501 | ... | ... | 104.350 | 0.975 | 105.325 | 246000 | 1.325 | -0.100 | 1.425 | ... | ... | -0.014244 |
| -0.013626 | ... | ... | 102.425 | 0.950 | 103.375 | 248000 | 1.400 | -0.100 | 1.500 | ... | ... | -0.014771 |
| -0.013909 | ... | ... | 100.500 | 0.950 | 101.450 | 250000 | 1.475 | -0.125 | 1.600 | 1.400 | 1.400 | -0.01528 |
| -0.014186 | ... | ... | 98.575 | 0.950 | 99.525 | 252000 | 1.575 | -0.100 | 1.675 | ... | ... | -0.015959 |
| -0.014457 | ... | ... | 96.650 | 0.950 | 97.600 | 254000 | 1.650 | -0.125 | 1.775 | ... | ... | -0.01643 |
| -0.014878 | ... | ... | 94.750 | 0.950 | 95.700 | 256000 | 1.750 | -0.125 | 1.875 | ... | ... | -0.017063 |
| -0.015287 | ... | ... | 92.850 | 0.950 | 93.800 | 258000 | 1.825 | -0.150 | 1.975 | ... | ... | -0.017498 |
| -0.015686 | ... | ... | 90.975 | 0.925 | 91.900 | 260000 | 1.950 | -0.125 | 2.075 | ... | ... | -0.018259 |
| -0.016075 | ... | ... | 89.075 | 0.925 | 90 | 262000 | 2.050 | -0.125 | 2.175 | ... | ... | -0.018822 |
| -0.016599 | ... | ... | 87.200 | 0.925 | 88.125 | 264000 | 2.150 | -0.150 | 2.300 | ... | ... | -0.019363 |
| -0.017108 | ... | ... | 85.350 | 0.900 | 86.250 | 266000 | 2.275 | -0.150 | 2.425 | ... | ... | -0.02004 |
| -0.0176 | ... | ... | 83.475 | 0.900 | 84.375 | 268000 | 2.400 | -0.175 | 2.575 | ... | ... | -0.020688 |
| -0.018077 | ... | ... | 81.625 | 0.875 | 82.500 | 270000 | 2.525 | -0.175 | 2.700 | ... | ... | -0.021308 |
| -0.018674 | ... | ... | 79.800 | 0.850 | 80.650 | 272000 | 2.675 | -0.175 | 2.850 | ... | ... | -0.022046 |
| -0.01925 | ... | ... | 77.950 | 0.850 | 78.800 | 274000 | 2.825 | -0.200 | 3.025 | ... | ... | -0.022749 |
| -0.019935 | ... | ... | 76.125 | 0.850 | 76.975 | 276000 | 2.975 | -0.200 | 3.175 | ... | ... | -0.023418 |
| -0.020593 | ... | ... | 74.325 | 0.825 | 75.150 | 278000 | 3.125 | -0.250 | 3.375 | ... | ... | -0.024053 |
| -0.021224 | ... | ... | 72.525 | 0.800 | 73.325 | 280000 | 3.300 | -0.250 | 3.550 | ... | ... | -0.024786 |
| -0.021951 | ... | ... | 70.725 | 0.800 | 71.525 | 282000 | 3.475 | -0.275 | 3.750 | ... | ... | -0.02548 |
| -0.022644 | ... | ... | 68.950 | 0.775 | 69.725 | 284000 | 3.675 | -0.275 | 3.950 | ... | ... | -0.026259 |
| -0.023305 | ... | ... | 67.200 | 0.725 | 67.925 | 286000 | 3.875 | -0.300 | 4.175 | ... | ... | -0.026992 |
| -0.02416 | ... | ... | 65.450 | 0.725 | 66.175 | 288000 | 4.075 | -0.325 | 4.400 | ... | ... | -0.027682 |
| -0.024861 | ... | ... | 63.700 | 0.700 | 64.400 | 290000 | 4.300 | -0.350 | 4.650 | ... | ... | -0.028441 |
| -0.025632 | ... | ... | 62 | 0.650 | 62.650 | 292000 | 4.525 | -0.400 | 4.925 | ... | ... | -0.02915 |
| -0.026462 | ... | ... | 60.275 | 0.650 | 60.925 | 294000 | 4.775 | -0.425 | 5.200 | ... | ... | -0.029917 |
| -0.027244 | ... | ... | 58.600 | 0.600 | 59.200 | 296000 | 5.050 | -0.425 | 5.475 | ... | ... | -0.030733 |
| -0.028076 | ... | ... | 56.925 | 0.575 | 57.500 | 298000 | 5.325 | -0.450 | 5.775 | ... | ... | -0.031488 |
| -0.028949 | ... | ... | 55.250 | 0.575 | 55.825 | 300000 | 5.625 | -0.475 | 6.100 | 6.100 | 6.100 | -0.032281 |
| -0.029763 | ... | ... | 53.625 | 0.525 | 54.150 | 302000 | 5.925 | -0.500 | 6.425 | ... | ... | -0.033009 |
| -0.030607 | ... | ... | 52 | 0.500 | 52.500 | 304000 | 6.275 | -0.525 | 6.800 | ... | ... | -0.033856 |
| -0.031475 | ... | ... | 50.375 | 0.500 | 50.875 | 306000 | 6.600 | -0.550 | 7.150 | ... | ... | -0.03454 |
| -0.032358 | ... | ... | 48.800 | 0.475 | 49.275 | 308000 | 6.975 | -0.575 | 7.550 | ... | ... | -0.035327 |
| -0.033169 | ... | ... | 47.250 | 0.425 | 47.675 | 310000 | 7.375 | -0.575 | 7.950 | ... | ... | -0.036118 |
| -0.034064 | ... | ... | 45.700 | 0.425 | 46.125 | 312000 | 7.775 | -0.625 | 8.400 | ... | ... | -0.036827 |
| -0.034878 | ... | ... | 44.175 | 0.400 | 44.575 | 314000 | 8.200 | -0.650 | 8.850 | ... | ... | -0.037532 |
| -0.035759 | ... | ... | 42.675 | 0.400 | 43.075 | 316000 | 8.675 | -0.650 | 9.325 | ... | ... | -0.038301 |
| -0.036551 | ... | ... | 41.200 | 0.375 | 41.575 | 318000 | 9.150 | -0.650 | 9.800 | ... | ... | -0.038977 |
| -0.037323 | ... | ... | 39.750 | 0.350 | 40.100 | 320000 | 9.650 | -0.675 | 10.325 | 9.925 | 9.925 | -0.039629 |
| -0.03807 | ... | ... | 38.300 | 0.350 | 38.650 | 322000 | 10.175 | -0.700 | 10.875 | ... | ... | -0.040254 |
| -0.038788 | ... | ... | 36.900 | 0.325 | 37.225 | 324000 | 10.725 | -0.700 | 11.425 | ... | ... | -0.040846 |
| -0.03947 | ... | ... | 35.525 | 0.300 | 35.825 | 326000 | 11.300 | -0.725 | 12.025 | ... | ... | -0.0414 |
| -0.040174 | ... | ... | 34.150 | 0.325 | 34.475 | 328000 | 11.900 | -0.725 | 12.625 | ... | ... | -0.041911 |
| -0.04077 | ... | ... | 32.825 | 0.300 | 33.125 | 330000 | 12.525 | -0.750 | 13.275 | ... | ... | -0.042375 |
| -0.041317 | ... | ... | 31.525 | 0.275 | 31.800 | 332000 | 13.175 | -0.750 | 13.925 | ... | ... | -0.042788 |
| -0.041812 | ... | ... | 30.250 | 0.250 | 30.500 | 334000 | 13.850 | -0.775 | 14.625 | ... | ... | -0.043147 |
| -0.042251 | ... | ... | 29 | 0.225 | 29.225 | 336000 | 14.550 | -0.775 | 15.325 | ... | ... | -0.043447 |
| -0.042629 | ... | ... | 27.750 | 0.225 | 27.975 | 338000 | 15.275 | -0.800 | 16.075 | ... | ... | -0.043686 |
| -0.043 | ... | ... | 26.575 | 0.200 | 26.775 | 340000 | 16.025 | -0.825 | 16.850 | ... | ... | -0.043861 |
| -0.043249 | ... | ... | 25.400 | 0.175 | 25.575 | 342000 | 16.775 | -0.875 | 17.650 | 16.900 | 16.900 | -0.043915 |
| -0.04343 | 24.050 | 24.050 | 24.250 | 0.150 | 24.400 | 344000 | 17.575 | -0.900 | 18.475 | ... | ... | -0.043953 |
| -0.043539 | ... | ... | 23.125 | 0.125 | 23.250 | 346000 | 18.400 | -0.925 | 19.325 | ... | ... | -0.04392 |
| -0.043628 | ... | ... | 22.050 | 0.100 | 22.150 | 348000 | 19.250 | -0.950 | 20.200 | ... | ... | -0.043813 |
| -0.043588 | 21.075 | 21.075 | 21 | 0.050 | 21.050 | 350000 | 20.125 | -0.975 | 21.100 | 21 | 20.650 | -0.04363 |
| -0.043471 | ... | ... | 19.950 | 0.025 | 19.975 | 352000 | 21.050 | -1 | 22.050 | 21.600 | 21.600 | -0.043422 |
| -0.043327 | ... | ... | 18.950 | 0 | 18.950 | 354000 | 21.975 | -1.050 | 23.025 | 22.900 | 22.900 | -0.043082 |
| -0.043102 | 18.400 | 18 | 18 | -0.050 | 17.950 | 356000 | 22.950 | -1.075 | 24.025 | ... | ... | -0.042715 |
| -0.042797 | ... | ... | 17.050 | -0.075 | 16.975 | 358000 | 23.950 | -1.100 | 25.050 | ... | ... | -0.042267 |
| -0.042463 | ... | ... | 16.150 | -0.100 | 16.050 | 360000 | 24.975 | -1.125 | 26.100 | ... | ... | -0.041737 |
| -0.042049 | ... | ... | 15.275 | -0.125 | 15.150 | 362000 | 26.050 | -1.150 | 27.200 | ... | ... | -0.041182 |
| -0.041553 | ... | ... | 14.425 | -0.150 | 14.275 | 364000 | 27.150 | -1.175 | 28.325 | ... | ... | -0.040547 |
| -0.041034 | ... | ... | 13.625 | -0.175 | 13.450 | 366000 | 28.275 | -1.200 | 29.475 | ... | ... | -0.039832 |
| -0.040437 | ... | ... | 12.825 | -0.175 | 12.650 | 368000 | 29.450 | -1.225 | 30.675 | ... | ... | -0.039098 |
| -0.039763 | 12.400 | 11.600 | 12.100 | -0.225 | 11.875 | 370000 | 30.650 | -1.250 | 31.900 | ... | ... | -0.03829 |
| -0.039076 | ... | ... | 11.375 | -0.225 | 11.150 | 372000 | 31.900 | -1.250 | 33.150 | ... | ... | -0.037471 |
| -0.03832 | ... | ... | 10.700 | -0.250 | 10.450 | 374000 | 33.175 | -1.275 | 34.450 | ... | ... | -0.036585 |
| -0.037562 | ... | ... | 10.050 | -0.250 | 9.800 | 376000 | 34.475 | -1.300 | 35.775 | ... | ... | -0.035636 |
| -0.036745 | ... | ... | 9.425 | -0.250 | 9.175 | 378000 | 35.825 | -1.300 | 37.125 | ... | ... | -0.034694 |
| -0.035871 | 9 | 9 | 8.850 | -0.275 | 8.575 | 380000 | 37.200 | -1.325 | 38.525 | ... | ... | -0.033699 |
| -0.035019 | ... | ... | 8.300 | -0.275 | 8.025 | 382000 | 38.625 | -1.325 | 39.950 | ... | ... | -0.03273 |
| -0.034047 | ... | ... | 7.775 | -0.300 | 7.475 | 384000 | 40.075 | -1.325 | 41.400 | ... | ... | -0.031723 |
| -0.033193 | ... | ... | 7.300 | -0.300 | 7 | 386000 | 41.550 | -1.325 | 42.875 | ... | ... | -0.030683 |
| -0.03223 | ... | ... | 6.825 | -0.300 | 6.525 | 388000 | 43.050 | -1.350 | 44.400 | ... | ... | -0.029617 |
| -0.031329 | ... | ... | 6.400 | -0.300 | 6.100 | 390000 | 44.600 | -1.325 | 45.925 | ... | ... | -0.028617 |
| -0.030416 | ... | ... | 6 | -0.300 | 5.700 | 392000 | 46.175 | -1.325 | 47.500 | ... | ... | -0.02761 |
| -0.0295 | ... | ... | 5.625 | -0.300 | 5.325 | 394000 | 47.775 | -1.325 | 49.100 | ... | ... | -0.026605 |
| -0.028588 | ... | ... | 5.275 | -0.300 | 4.975 | 396000 | 49.400 | -1.325 | 50.725 | ... | ... | -0.025609 |
| -0.027588 | ... | ... | 4.925 | -0.300 | 4.625 | 398000 | 51.050 | -1.325 | 52.375 | ... | ... | -0.024633 |
| -0.026708 | ... | ... | 4.625 | -0.300 | 4.325 | 400000 | 52.725 | -1.325 | 54.050 | ... | ... | -0.023683 |
| -0.025859 | ... | ... | 4.325 | -0.275 | 4.050 | 402000 | 54.425 | -1.325 | 55.750 | ... | ... | -0.02277 |
| -0.02494 | ... | ... | 4.075 | -0.300 | 3.775 | 404000 | 56.125 | -1.325 | 57.450 | ... | ... | -0.021794 |
| -0.024064 | ... | ... | 3.825 | -0.300 | 3.525 | 406000 | 57.875 | -1.300 | 59.175 | ... | ... | -0.02098 |
| -0.023244 | ... | ... | 3.575 | -0.275 | 3.300 | 408000 | 59.625 | -1.300 | 60.925 | ... | ... | -0.020116 |
| -0.022363 | 3.100 | 3.100 | 3.375 | -0.300 | 3.075 | 410000 | 61.400 | -1.300 | 62.700 | ... | ... | -0.019321 |
| -0.021551 | ... | ... | 3.150 | -0.275 | 2.875 | 412000 | 63.175 | -1.300 | 64.475 | ... | ... | -0.018482 |
| -0.02082 | ... | ... | 2.975 | -0.275 | 2.700 | 414000 | 64.975 | -1.300 | 66.275 | ... | ... | -0.017726 |
| -0.020042 | ... | ... | 2.800 | -0.275 | 2.525 | 416000 | 66.800 | -1.300 | 68.100 | ... | ... | -0.017063 |
| -0.019215 | ... | ... | 2.625 | -0.275 | 2.350 | 418000 | 68.625 | -1.300 | 69.925 | ... | ... | -0.016369 |
| -0.018489 | 2.125 | 2.125 | 2.475 | -0.275 | 2.200 | 420000 | 70.475 | -1.275 | 71.750 | ... | ... | -0.015781 |
| -0.017875 | ... | ... | 2.325 | -0.250 | 2.075 | 422000 | 72.325 | -1.275 | 73.600 | ... | ... | -0.015169 |
| -0.017068 | ... | ... | 2.200 | -0.275 | 1.925 | 424000 | 74.175 | -1.300 | 75.475 | ... | ... | -0.014533 |
| -0.016381 | ... | ... | 2.075 | -0.275 | 1.800 | 426000 | 76.050 | -1.275 | 77.325 | ... | ... | -0.014019 |
| -0.015828 | ... | ... | 1.975 | -0.275 | 1.700 | 428000 | 77.950 | -1.275 | 79.225 | ... | ... | -0.013638 |
| -0.015249 | ... | ... | 1.850 | -0.250 | 1.600 | 430000 | 79.850 | -1.250 | 81.100 | ... | ... | -0.013245 |
| -0.014642 | ... | ... | 1.750 | -0.250 | 1.500 | 432000 | 81.750 | -1.250 | 83 | ... | ... | -0.012839 |
| -0.014007 | ... | ... | 1.675 | -0.275 | 1.400 | 434000 | 83.650 | -1.250 | 84.900 | ... | ... | -0.012421 |
| -0.013532 | ... | ... | 1.575 | -0.250 | 1.325 | 436000 | 85.575 | -1.250 | 86.825 | ... | ... | -0.012151 |
| -0.013037 | ... | ... | 1.500 | -0.250 | 1.250 | 438000 | 87.525 | -1.225 | 88.750 | ... | ... | -0.012037 |
| -0.01272 | ... | ... | 1.425 | -0.225 | 1.200 | 440000 | 89.450 | -1.225 | 90.675 | ... | ... | -0.011755 |
| -0.012391 | ... | ... | 1.350 | -0.200 | 1.150 | 442000 | 91.400 | -1.200 | 92.600 | ... | ... | -0.011632 |
| -0.012051 | ... | ... | 1.275 | -0.175 | 1.100 | 444000 | 93.350 | -1.200 | 94.550 | ... | ... | -0.011506 |
| -0.011698 | ... | ... | 1.225 | -0.175 | 1.050 | 446000 | 95.325 | -1.150 | 96.475 | ... | ... | -0.011545 |
| -0.011333 | ... | ... | 1.175 | -0.175 | 1 | 448000 | 97.275 | -1.150 | 98.425 | ... | ... | -0.011414 |
| -0.011173 | ... | ... | 1.100 | -0.125 | 0.975 | 450000 | 99.250 | -1.125 | 100.375 | ... | ... | -0.01145 |
| -0.011008 | ... | ... | 1.050 | -0.100 | 0.950 | 452000 | 101.225 | -1.125 | 102.350 | ... | ... | -0.011485 |
| -0.010615 | ... | ... | 1.025 | -0.125 | 0.900 | 454000 | 103.200 | -1.100 | 104.300 | ... | ... | -0.011519 |
| -0.010437 | ... | ... | 0.975 | -0.100 | 0.875 | 456000 | 105.175 | -1.100 | 106.275 | ... | ... | -0.011553 |
| -0.010254 | ... | ... | 0.925 | -0.075 | 0.850 | 458000 | 107.150 | -1.100 | 108.250 | ... | ... | -0.011586 |
| -0.010066 | ... | ... | 0.900 | -0.075 | 0.825 | 460000 | 109.150 | -1.075 | 110.225 | ... | ... | -0.011791 |
| -0.009635 | ... | ... | 0.850 | -0.075 | 0.775 | 462000 | 111.125 | -1.075 | 112.200 | ... | ... | -0.011823 |
| -0.009433 | ... | ... | 0.825 | -0.075 | 0.750 | 464000 | 113.100 | -1.075 | 114.175 | ... | ... | -0.011854 |
| -0.009227 | ... | ... | 0.775 | -0.050 | 0.725 | 466000 | 115.100 | -1.075 | 116.175 | ... | ... | -0.012058 |
| -0.009015 | ... | ... | 0.750 | -0.050 | 0.700 | 468000 | 117.100 | -1.050 | 118.150 | ... | ... | -0.012263 |
| -0.008798 | ... | ... | 0.725 | -0.050 | 0.675 | 470000 | 119.075 | -1.075 | 120.150 | ... | ... | -0.012293 |
| -0.008576 | ... | ... | 0.700 | -0.050 | 0.650 | 472000 | 121.075 | -1.050 | 122.125 | ... | ... | -0.012497 |
| -0.008348 | ... | ... | 0.675 | -0.050 | 0.625 | 474000 | 123.075 | -1.050 | 124.125 | ... | ... | -0.012702 |
| -0.008115 | ... | ... | 0.650 | -0.050 | 0.600 | 476000 | 125.075 | -1.050 | 126.125 | ... | ... | -0.012906 |
| -0.007877 | ... | ... | 0.625 | -0.050 | 0.575 | 478000 | 127.075 | -1.050 | 128.125 | ... | ... | -0.01311 |
| -0.007633 | ... | ... | 0.600 | -0.050 | 0.550 | 480000 | 129.075 | -1.050 | 130.125 | ... | ... | -0.013314 |
| -0.007658 | ... | ... | 0.575 | -0.025 | 0.550 | 482000 | 131.075 | -1.050 | 132.125 | ... | ... | -0.013517 |
| -0.007407 | ... | ... | 0.575 | -0.050 | 0.525 | 484000 | 133.075 | -1.050 | 134.125 | ... | ... | -0.013721 |
| -0.00715 | ... | ... | 0.550 | -0.050 | 0.500 | 486000 | 135.075 | -1.050 | 136.125 | ... | ... | -0.013925 |
| -0.006888 | ... | ... | 0.525 | -0.050 | 0.475 | 488000 | 137.075 | -1.050 | 138.125 | ... | ... | -0.014128 |
| -0.006909 | ... | ... | 0.500 | -0.025 | 0.475 | 490000 | 139.075 | -1.050 | 140.125 | ... | ... | -0.014331 |
| -0.006639 | ... | ... | 0.500 | -0.050 | 0.450 | 492000 | 141.075 | -1.050 | 142.125 | ... | ... | -0.014535 |
| -0.006363 | ... | ... | 0.475 | -0.050 | 0.425 | 494000 | 143.075 | -1.050 | 144.125 | ... | ... | -0.014738 |
| -0.00638 | ... | ... | 0.475 | -0.050 | 0.425 | 496000 | 145.075 | -1.050 | 146.125 | ... | ... | -0.014941 |
| -0.006097 | ... | ... | 0.450 | -0.050 | 0.400 | 498000 | 147.075 | -1.050 | 148.125 | ... | ... | -0.015144 |
| -0.006113 | ... | ... | 0.450 | -0.050 | 0.400 | 500000 | 149.075 | -1.050 | 150.125 | ... | ... | -0.015347 |
| -0.005822 | ... | ... | 0.425 | -0.050 | 0.375 | 502000 | 151.075 | -1.050 | 152.125 | ... | ... | -0.01555 |
| -0.005837 | ... | ... | 0.425 | -0.050 | 0.375 | 504000 | 153.075 | -1.050 | 154.125 | ... | ... | -0.015752 |
| -0.005537 | ... | ... | 0.400 | -0.050 | 0.350 | 506000 | 155.075 | -1.050 | 156.125 | ... | ... | -0.015955 |
| -0.005551 | ... | ... | 0.400 | -0.050 | 0.350 | 508000 | 157.075 | -1.050 | 158.125 | ... | ... | -0.016157 |
| -0.005564 | ... | ... | 0.400 | -0.050 | 0.350 | 510000 | 159.075 | -1.050 | 160.125 | ... | ... | -0.016359 |
| -0.005255 | ... | ... | 0.375 | -0.050 | 0.325 | 512000 | 161.075 | -1.050 | 162.125 | ... | ... | -0.016562 |
| -0.005268 | ... | ... | 0.375 | -0.050 | 0.325 | 514000 | 163.075 | -1.050 | 164.125 | ... | ... | -0.016764 |
| -0.00495 | ... | ... | 0.350 | -0.050 | 0.300 | 516000 | 165.075 | -1.050 | 166.125 | ... | ... | -0.016966 |
| -0.004961 | ... | ... | 0.350 | -0.050 | 0.300 | 518000 | 167.075 | -1.050 | 168.125 | ... | ... | -0.017168 |
| -0.004972 | ... | ... | 0.350 | -0.050 | 0.300 | 520000 | 169.075 | -1.050 | 170.125 | ... | ... | -0.017369 |
| -0.004983 | ... | ... | 0.325 | -0.025 | 0.300 | 522000 | 171.075 | -1.050 | 172.125 | ... | ... | -0.017571 |
| -0.004654 | ... | ... | 0.325 | -0.050 | 0.275 | 524000 | 173.075 | -1.050 | 174.125 | ... | ... | -0.017773 |
| -0.004664 | ... | ... | 0.325 | -0.050 | 0.275 | 526000 | 175.075 | -1.050 | 176.125 | ... | ... | -0.017974 |
| -0.004674 | ... | ... | 0.325 | -0.050 | 0.275 | 528000 | 177.075 | -1.050 | 178.125 | ... | ... | -0.018175 |
| -0.004334 | ... | ... | 0.300 | -0.050 | 0.250 | 530000 | 179.075 | -1.050 | 180.125 | ... | ... | -0.018377 |
| -0.004343 | ... | ... | 0.300 | -0.050 | 0.250 | 532000 | 181.075 | -1.050 | 182.125 | ... | ... | -0.018578 |
| -0.004352 | ... | ... | 0.300 | -0.050 | 0.250 | 534000 | 183.075 | -1.050 | 184.125 | ... | ... | -0.018779 |
| -0.00436 | ... | ... | 0.275 | -0.025 | 0.250 | 536000 | 185.075 | -1.050 | 186.125 | ... | ... | -0.01898 |
| -0.004009 | ... | ... | 0.275 | -0.050 | 0.225 | 538000 | 187.075 | -1.050 | 188.125 | ... | ... | -0.01918 |
| -0.004016 | ... | ... | 0.275 | -0.050 | 0.225 | 540000 | 189.075 | -1.050 | 190.125 | ... | ... | -0.019381 |
| -0.004024 | ... | ... | 0.250 | -0.025 | 0.225 | 542000 | 191.075 | -1.050 | 192.125 | ... | ... | -0.019581 |
| -0.00366 | ... | ... | 0.250 | -0.050 | 0.200 | 544000 | 193.075 | -1.050 | 194.125 | ... | ... | -0.019782 |
| -0.003667 | ... | ... | 0.250 | -0.050 | 0.200 | 546000 | 195.075 | -1.050 | 196.125 | ... | ... | -0.019982 |
| -0.003673 | ... | ... | 0.250 | -0.050 | 0.200 | 548000 | 197.075 | -1.050 | 198.125 | ... | ... | -0.020182 |
| -0.00368 | ... | ... | 0.225 | -0.025 | 0.200 | 550000 | 199.075 | -1.050 | 200.125 | ... | ... | -0.020382 |
| -0.003686 | ... | ... | 0.225 | -0.025 | 0.200 | 552000 | 201.075 | -1.050 | 202.125 | ... | ... | -0.020582 |
| -0.003308 | ... | ... | 0.225 | -0.050 | 0.175 | 554000 | 203.075 | -1.050 | 204.125 | ... | ... | -0.020782 |
| -0.003313 | ... | ... | 0.200 | -0.025 | 0.175 | 556000 | 205.075 | -1.050 | 206.125 | ... | ... | -0.020982 |
| -0.003319 | ... | ... | 0.200 | -0.025 | 0.175 | 558000 | 207.075 | -1.050 | 208.125 | ... | ... | -0.021181 |
| -0.003324 | ... | ... | 0.200 | -0.025 | 0.175 | 560000 | 209.075 | -1.050 | 210.125 | ... | ... | -0.021381 |
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.