Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015763 | ... | ... | 183.400 | 0.225 | 183.625 | 146000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003161 |
| -0.015622 | ... | ... | 181.400 | 0.225 | 181.625 | 148000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003439 |
| -0.015478 | ... | ... | 179.400 | 0.225 | 179.625 | 150000 | 0.275 | 0 | 0.275 | ... | ... | -0.003708 |
| -0.015334 | ... | ... | 177.400 | 0.225 | 177.625 | 152000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003702 |
| -0.015187 | ... | ... | 175.400 | 0.225 | 175.625 | 154000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.003964 |
| -0.01504 | ... | ... | 173.400 | 0.225 | 173.625 | 156000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.00422 |
| -0.014891 | ... | ... | 171.400 | 0.225 | 171.625 | 158000 | 0.350 | 0 | 0.350 | ... | ... | -0.00447 |
| -0.014741 | ... | ... | 169.400 | 0.225 | 169.625 | 160000 | 0.375 | 0 | 0.375 | ... | ... | -0.004715 |
| -0.014589 | ... | ... | 167.400 | 0.225 | 167.625 | 162000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.004705 |
| -0.014437 | ... | ... | 165.400 | 0.225 | 165.625 | 164000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.004944 |
| -0.014283 | ... | ... | 163.400 | 0.225 | 163.625 | 166000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005177 |
| -0.014128 | ... | ... | 161.400 | 0.225 | 161.625 | 168000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.005406 |
| -0.013972 | ... | ... | 159.400 | 0.225 | 159.625 | 170000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.00563 |
| -0.013815 | ... | ... | 157.400 | 0.225 | 157.625 | 172000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.006079 |
| -0.013657 | ... | ... | 155.400 | 0.225 | 155.625 | 174000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.00629 |
| -0.013498 | ... | ... | 153.400 | 0.225 | 153.625 | 176000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.006498 |
| -0.013338 | ... | ... | 151.400 | 0.225 | 151.625 | 178000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.006702 |
| -0.013178 | ... | ... | 149.400 | 0.225 | 149.625 | 180000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.007116 |
| -0.013016 | ... | ... | 147.400 | 0.225 | 147.625 | 182000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.007519 |
| -0.012854 | ... | ... | 145.400 | 0.225 | 145.625 | 184000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.007705 |
| -0.012691 | ... | ... | 143.400 | 0.225 | 143.625 | 186000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.008091 |
| -0.012527 | ... | ... | 141.400 | 0.225 | 141.625 | 188000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.008467 |
| -0.012362 | ... | ... | 139.400 | 0.225 | 139.625 | 190000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.008833 |
| -0.012197 | ... | ... | 137.400 | 0.225 | 137.625 | 192000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.00919 |
| -0.012159 | ... | ... | 135.425 | 0.225 | 135.650 | 194000 | 0.975 | -0.025 | 1 | ... | ... | -0.009538 |
| -0.011992 | ... | ... | 133.450 | 0.200 | 133.650 | 196000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.009877 |
| -0.011953 | ... | ... | 131.475 | 0.200 | 131.675 | 198000 | 1.075 | -0.050 | 1.125 | ... | ... | -0.010208 |
| -0.011912 | ... | ... | 129.500 | 0.200 | 129.700 | 200000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.010707 |
| -0.011998 | ... | ... | 127.525 | 0.225 | 127.750 | 202000 | 1.200 | -0.050 | 1.250 | ... | ... | -0.011019 |
| -0.011956 | ... | ... | 125.575 | 0.200 | 125.775 | 204000 | 1.275 | -0.025 | 1.300 | ... | ... | -0.011492 |
| -0.01204 | ... | ... | 123.625 | 0.200 | 123.825 | 206000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.011952 |
| -0.012121 | ... | ... | 121.675 | 0.200 | 121.875 | 208000 | 1.400 | -0.050 | 1.450 | ... | ... | -0.012235 |
| -0.012201 | ... | ... | 119.725 | 0.200 | 119.925 | 210000 | 1.475 | -0.050 | 1.525 | ... | ... | -0.012672 |
| -0.012403 | ... | ... | 117.775 | 0.225 | 118 | 212000 | 1.575 | -0.025 | 1.600 | ... | ... | -0.013252 |
| -0.012478 | ... | ... | 115.850 | 0.200 | 116.050 | 214000 | 1.650 | -0.050 | 1.700 | ... | ... | -0.01366 |
| -0.012674 | ... | ... | 113.925 | 0.200 | 114.125 | 216000 | 1.725 | -0.050 | 1.775 | ... | ... | -0.014057 |
| -0.012866 | ... | ... | 112 | 0.200 | 112.200 | 218000 | 1.825 | -0.050 | 1.875 | ... | ... | -0.014588 |
| -0.013175 | ... | ... | 110.100 | 0.200 | 110.300 | 220000 | 1.925 | -0.050 | 1.975 | ... | ... | -0.015102 |
| -0.013358 | ... | ... | 108.175 | 0.200 | 108.375 | 222000 | 2.025 | -0.050 | 2.075 | ... | ... | -0.015599 |
| -0.013655 | ... | ... | 106.275 | 0.200 | 106.475 | 224000 | 2.125 | -0.050 | 2.175 | ... | ... | -0.016079 |
| -0.013946 | ... | ... | 104.400 | 0.175 | 104.575 | 226000 | 2.225 | -0.050 | 2.275 | ... | ... | -0.016543 |
| -0.014346 | ... | ... | 102.500 | 0.200 | 102.700 | 228000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.017123 |
| -0.014735 | ... | ... | 100.625 | 0.200 | 100.825 | 230000 | 2.475 | -0.050 | 2.525 | ... | ... | -0.017682 |
| -0.015115 | ... | ... | 98.750 | 0.200 | 98.950 | 232000 | 2.600 | -0.050 | 2.650 | ... | ... | -0.01822 |
| -0.015486 | ... | ... | 96.900 | 0.175 | 97.075 | 234000 | 2.725 | -0.050 | 2.775 | ... | ... | -0.018737 |
| -0.015955 | ... | ... | 95.050 | 0.175 | 95.225 | 236000 | 2.850 | -0.075 | 2.925 | ... | ... | -0.019235 |
| -0.016411 | ... | ... | 93.200 | 0.175 | 93.375 | 238000 | 3 | -0.075 | 3.075 | ... | ... | -0.019831 |
| -0.016854 | ... | ... | 91.350 | 0.175 | 91.525 | 240000 | 3.150 | -0.075 | 3.225 | ... | ... | -0.020402 |
| -0.017387 | ... | ... | 89.525 | 0.175 | 89.700 | 242000 | 3.325 | -0.075 | 3.400 | ... | ... | -0.021061 |
| -0.017902 | ... | ... | 87.725 | 0.150 | 87.875 | 244000 | 3.475 | -0.100 | 3.575 | ... | ... | -0.021582 |
| -0.018401 | ... | ... | 85.900 | 0.150 | 86.050 | 246000 | 3.650 | -0.100 | 3.750 | ... | ... | -0.022186 |
| -0.01898 | ... | ... | 84.100 | 0.150 | 84.250 | 248000 | 3.850 | -0.075 | 3.925 | ... | ... | -0.022867 |
| -0.019538 | ... | ... | 82.325 | 0.125 | 82.450 | 250000 | 4.025 | -0.100 | 4.125 | ... | ... | -0.023414 |
| -0.020169 | ... | ... | 80.550 | 0.125 | 80.675 | 252000 | 4.250 | -0.100 | 4.350 | ... | ... | -0.024131 |
| -0.020775 | ... | ... | 78.775 | 0.125 | 78.900 | 254000 | 4.450 | -0.125 | 4.575 | ... | ... | -0.024716 |
| -0.021446 | ... | ... | 77.025 | 0.125 | 77.150 | 256000 | 4.675 | -0.125 | 4.800 | ... | ... | -0.025364 |
| -0.022089 | ... | ... | 75.300 | 0.100 | 75.400 | 258000 | 4.900 | -0.150 | 5.050 | ... | ... | -0.025977 |
| -0.022788 | ... | ... | 73.575 | 0.100 | 73.675 | 260000 | 5.150 | -0.150 | 5.300 | ... | ... | -0.026644 |
| -0.023456 | ... | ... | 71.850 | 0.100 | 71.950 | 262000 | 5.425 | -0.125 | 5.550 | ... | ... | -0.027359 |
| -0.024092 | ... | ... | 70.150 | 0.075 | 70.225 | 264000 | 5.675 | -0.175 | 5.850 | ... | ... | -0.027948 |
| -0.024854 | ... | ... | 68.475 | 0.075 | 68.550 | 266000 | 5.975 | -0.150 | 6.125 | ... | ... | -0.028662 |
| -0.025577 | ... | ... | 66.800 | 0.075 | 66.875 | 268000 | 6.275 | -0.175 | 6.450 | ... | ... | -0.029331 |
| -0.026261 | ... | ... | 65.150 | 0.050 | 65.200 | 270000 | 6.575 | -0.175 | 6.750 | ... | ... | -0.029956 |
| -0.026979 | ... | ... | 63.500 | 0.050 | 63.550 | 272000 | 6.900 | -0.200 | 7.100 | ... | ... | -0.030611 |
| -0.027727 | ... | ... | 61.875 | 0.050 | 61.925 | 274000 | 7.250 | -0.200 | 7.450 | ... | ... | -0.031291 |
| -0.02843 | ... | ... | 60.275 | 0.025 | 60.300 | 276000 | 7.600 | -0.225 | 7.825 | ... | ... | -0.031921 |
| -0.029154 | ... | ... | 58.700 | 0 | 58.700 | 278000 | 7.975 | -0.225 | 8.200 | ... | ... | -0.032569 |
| -0.029896 | ... | ... | 57.125 | 0 | 57.125 | 280000 | 8.350 | -0.250 | 8.600 | ... | ... | -0.033164 |
| -0.030587 | ... | ... | 55.575 | -0.025 | 55.550 | 282000 | 8.775 | -0.225 | 9 | ... | ... | -0.033836 |
| -0.031289 | ... | ... | 54.025 | -0.025 | 54 | 284000 | 9.200 | -0.250 | 9.450 | ... | ... | -0.034449 |
| -0.031998 | ... | ... | 52.500 | -0.025 | 52.475 | 286000 | 9.625 | -0.275 | 9.900 | ... | ... | -0.035003 |
| -0.032709 | ... | ... | 51 | -0.025 | 50.975 | 288000 | 10.100 | -0.275 | 10.375 | ... | ... | -0.035619 |
| -0.03336 | ... | ... | 49.525 | -0.050 | 49.475 | 290000 | 10.575 | -0.275 | 10.850 | ... | ... | -0.036172 |
| -0.034009 | ... | ... | 48.075 | -0.075 | 48 | 292000 | 11.075 | -0.300 | 11.375 | ... | ... | -0.036718 |
| -0.03465 | ... | ... | 46.625 | -0.075 | 46.550 | 294000 | 11.575 | -0.325 | 11.900 | ... | ... | -0.037199 |
| -0.035281 | ... | ... | 45.225 | -0.100 | 45.125 | 296000 | 12.125 | -0.300 | 12.425 | ... | ... | -0.037723 |
| -0.035898 | ... | ... | 43.825 | -0.100 | 43.725 | 298000 | 12.675 | -0.325 | 13 | ... | ... | -0.038177 |
| -0.036446 | ... | ... | 42.450 | -0.125 | 42.325 | 300000 | 13.250 | -0.350 | 13.600 | ... | ... | -0.038613 |
| -0.037025 | ... | ... | 41.075 | -0.100 | 40.975 | 302000 | 13.875 | -0.325 | 14.200 | ... | ... | -0.039077 |
| -0.037532 | ... | ... | 39.750 | -0.125 | 39.625 | 304000 | 14.475 | -0.350 | 14.825 | ... | ... | -0.039418 |
| -0.038062 | ... | ... | 38.425 | -0.100 | 38.325 | 306000 | 15.125 | -0.350 | 15.475 | ... | ... | -0.039782 |
| -0.038517 | ... | ... | 37.150 | -0.125 | 37.025 | 308000 | 15.800 | -0.350 | 16.150 | ... | ... | -0.040117 |
| -0.038942 | ... | ... | 35.875 | -0.125 | 35.750 | 310000 | 16.500 | -0.350 | 16.850 | ... | ... | -0.040419 |
| -0.039335 | ... | ... | 34.625 | -0.125 | 34.500 | 312000 | 17.200 | -0.375 | 17.575 | ... | ... | -0.040643 |
| -0.039693 | ... | ... | 33.400 | -0.125 | 33.275 | 314000 | 17.925 | -0.375 | 18.300 | ... | ... | -0.040833 |
| -0.039972 | ... | ... | 32.200 | -0.150 | 32.050 | 316000 | 18.700 | -0.375 | 19.075 | ... | ... | -0.04103 |
| -0.040258 | ... | ... | 31.025 | -0.150 | 30.875 | 318000 | 19.475 | -0.375 | 19.850 | ... | ... | -0.041144 |
| -0.040503 | ... | ... | 29.875 | -0.150 | 29.725 | 320000 | 20.275 | -0.375 | 20.650 | ... | ... | -0.041219 |
| -0.040708 | ... | ... | 28.750 | -0.150 | 28.600 | 322000 | 21.100 | -0.375 | 21.475 | ... | ... | -0.041253 |
| -0.040829 | ... | ... | 27.625 | -0.150 | 27.475 | 324000 | 21.975 | -0.375 | 22.350 | ... | ... | -0.041286 |
| -0.040948 | ... | ... | 26.550 | -0.150 | 26.400 | 326000 | 22.850 | -0.375 | 23.225 | ... | ... | -0.041234 |
| -0.040982 | ... | ... | 25.500 | -0.175 | 25.325 | 328000 | 23.750 | -0.375 | 24.125 | ... | ... | -0.041137 |
| -0.041013 | ... | ... | 24.450 | -0.150 | 24.300 | 330000 | 24.650 | -0.400 | 25.050 | ... | ... | -0.040955 |
| -0.040956 | ... | ... | 23.450 | -0.175 | 23.275 | 332000 | 25.600 | -0.400 | 26 | ... | ... | -0.040768 |
| -0.040896 | ... | ... | 22.450 | -0.150 | 22.300 | 334000 | 26.575 | -0.375 | 26.950 | 26.500 | 26.500 | -0.040535 |
| -0.040747 | ... | ... | 21.475 | -0.150 | 21.325 | 336000 | 27.575 | -0.375 | 27.950 | 27.500 | 27.500 | -0.040257 |
| -0.040552 | ... | ... | 20.550 | -0.175 | 20.375 | 338000 | 28.600 | -0.375 | 28.975 | ... | ... | -0.039933 |
| -0.040353 | ... | ... | 19.625 | -0.150 | 19.475 | 340000 | 29.650 | -0.375 | 30.025 | ... | ... | -0.039563 |
| -0.040065 | ... | ... | 18.750 | -0.175 | 18.575 | 342000 | 30.725 | -0.375 | 31.100 | ... | ... | -0.039147 |
| -0.039775 | ... | ... | 17.875 | -0.150 | 17.725 | 344000 | 31.825 | -0.375 | 32.200 | ... | ... | -0.038687 |
| -0.039396 | ... | ... | 17.050 | -0.175 | 16.875 | 346000 | 32.950 | -0.375 | 33.325 | ... | ... | -0.038183 |
| -0.039017 | ... | ... | 16.225 | -0.150 | 16.075 | 348000 | 34.100 | -0.375 | 34.475 | ... | ... | -0.037635 |
| -0.038597 | ... | ... | 15.450 | -0.150 | 15.300 | 350000 | 35.275 | -0.375 | 35.650 | ... | ... | -0.037046 |
| -0.038088 | ... | ... | 14.700 | -0.175 | 14.525 | 352000 | 36.500 | -0.350 | 36.850 | ... | ... | -0.036463 |
| -0.037586 | ... | ... | 13.975 | -0.175 | 13.800 | 354000 | 37.725 | -0.375 | 38.100 | ... | ... | -0.035796 |
| -0.037046 | ... | ... | 13.250 | -0.150 | 13.100 | 356000 | 39 | -0.350 | 39.350 | ... | ... | -0.035141 |
| -0.036471 | ... | ... | 12.600 | -0.175 | 12.425 | 358000 | 40.275 | -0.375 | 40.650 | ... | ... | -0.034402 |
| -0.035916 | ... | ... | 11.950 | -0.150 | 11.800 | 360000 | 41.600 | -0.375 | 41.975 | ... | ... | -0.033683 |
| -0.035278 | ... | ... | 11.325 | -0.150 | 11.175 | 362000 | 42.950 | -0.375 | 43.325 | ... | ... | -0.032937 |
| -0.034613 | ... | ... | 10.725 | -0.150 | 10.575 | 364000 | 44.325 | -0.375 | 44.700 | ... | ... | -0.032166 |
| -0.03398 | ... | ... | 10.175 | -0.150 | 10.025 | 366000 | 45.725 | -0.375 | 46.100 | ... | ... | -0.031374 |
| -0.03327 | ... | ... | 9.625 | -0.150 | 9.475 | 368000 | 47.175 | -0.350 | 47.525 | ... | ... | -0.030624 |
| -0.032602 | ... | ... | 9.125 | -0.150 | 8.975 | 370000 | 48.625 | -0.350 | 48.975 | ... | ... | -0.029803 |
| -0.031925 | ... | ... | 8.625 | -0.125 | 8.500 | 372000 | 50.100 | -0.375 | 50.475 | ... | ... | -0.028972 |
| -0.031177 | ... | ... | 8.175 | -0.150 | 8.025 | 374000 | 51.625 | -0.350 | 51.975 | ... | ... | -0.028201 |
| -0.030491 | ... | ... | 7.725 | -0.125 | 7.600 | 376000 | 53.150 | -0.350 | 53.500 | ... | ... | -0.027366 |
| -0.029739 | ... | ... | 7.325 | -0.150 | 7.175 | 378000 | 54.725 | -0.350 | 55.075 | ... | ... | -0.026605 |
| -0.029063 | ... | ... | 6.925 | -0.125 | 6.800 | 380000 | 56.300 | -0.350 | 56.650 | ... | ... | -0.025786 |
| -0.028328 | ... | ... | 6.550 | -0.125 | 6.425 | 382000 | 57.900 | -0.350 | 58.250 | ... | ... | -0.024983 |
| -0.027609 | ... | ... | 6.200 | -0.125 | 6.075 | 384000 | 59.525 | -0.350 | 59.875 | ... | ... | -0.024199 |
| -0.026911 | ... | ... | 5.875 | -0.125 | 5.750 | 386000 | 61.175 | -0.350 | 61.525 | ... | ... | -0.023443 |
| -0.026159 | ... | ... | 5.550 | -0.125 | 5.425 | 388000 | 62.850 | -0.325 | 63.175 | ... | ... | -0.022719 |
| -0.025521 | ... | ... | 5.275 | -0.125 | 5.150 | 390000 | 64.525 | -0.350 | 64.875 | ... | ... | -0.021951 |
| -0.024837 | ... | ... | 5 | -0.125 | 4.875 | 392000 | 66.225 | -0.350 | 66.575 | ... | ... | -0.021224 |
| -0.024107 | ... | ... | 4.725 | -0.125 | 4.600 | 394000 | 67.950 | -0.325 | 68.275 | ... | ... | -0.020544 |
| -0.02342 | ... | ... | 4.475 | -0.125 | 4.350 | 396000 | 69.700 | -0.325 | 70.025 | ... | ... | -0.019917 |
| -0.022785 | ... | ... | 4.250 | -0.125 | 4.125 | 398000 | 71.450 | -0.325 | 71.775 | ... | ... | -0.019259 |
| -0.022112 | ... | ... | 4.025 | -0.125 | 3.900 | 400000 | 73.200 | -0.325 | 73.525 | ... | ... | -0.01857 |
| -0.021499 | ... | ... | 3.825 | -0.125 | 3.700 | 402000 | 74.975 | -0.325 | 75.300 | ... | ... | -0.017944 |
| -0.020956 | ... | ... | 3.625 | -0.100 | 3.525 | 404000 | 76.775 | -0.325 | 77.100 | ... | ... | -0.017389 |
| -0.020276 | ... | ... | 3.450 | -0.125 | 3.325 | 406000 | 78.575 | -0.325 | 78.900 | ... | ... | -0.016811 |
| -0.019669 | ... | ... | 3.275 | -0.125 | 3.150 | 408000 | 80.400 | -0.325 | 80.725 | ... | ... | -0.016311 |
| -0.019143 | ... | ... | 3.100 | -0.100 | 3 | 410000 | 82.225 | -0.325 | 82.550 | ... | ... | -0.015794 |
| -0.018592 | ... | ... | 2.950 | -0.100 | 2.850 | 412000 | 84.075 | -0.300 | 84.375 | ... | ... | -0.015363 |
| -0.018014 | ... | ... | 2.800 | -0.100 | 2.700 | 414000 | 85.925 | -0.300 | 86.225 | ... | ... | -0.014918 |
| -0.017531 | ... | ... | 2.675 | -0.100 | 2.575 | 416000 | 87.775 | -0.300 | 88.075 | ... | ... | -0.014459 |
| -0.017026 | ... | ... | 2.550 | -0.100 | 2.450 | 418000 | 89.650 | -0.300 | 89.950 | ... | ... | -0.014096 |
| -0.016499 | ... | ... | 2.425 | -0.100 | 2.325 | 420000 | 91.525 | -0.300 | 91.825 | ... | ... | -0.013723 |
| -0.015949 | ... | ... | 2.300 | -0.100 | 2.200 | 422000 | 93.425 | -0.275 | 93.700 | ... | ... | -0.013454 |
| -0.015511 | ... | ... | 2.200 | -0.100 | 2.100 | 424000 | 95.300 | -0.300 | 95.600 | ... | ... | -0.013062 |
| -0.015055 | ... | ... | 2.100 | -0.100 | 2 | 426000 | 97.200 | -0.300 | 97.500 | ... | ... | -0.012777 |
| -0.014722 | ... | ... | 2 | -0.075 | 1.925 | 428000 | 99.125 | -0.275 | 99.400 | ... | ... | -0.012605 |
| -0.014233 | ... | ... | 1.925 | -0.100 | 1.825 | 430000 | 101.025 | -0.300 | 101.325 | ... | ... | -0.012308 |
| -0.013873 | ... | ... | 1.825 | -0.075 | 1.750 | 432000 | 102.950 | -0.275 | 103.225 | ... | ... | -0.012126 |
| -0.0135 | ... | ... | 1.750 | -0.075 | 1.675 | 434000 | 104.875 | -0.300 | 105.175 | ... | ... | -0.01194 |
| -0.013114 | ... | ... | 1.675 | -0.075 | 1.600 | 436000 | 106.825 | -0.275 | 107.100 | ... | ... | -0.011873 |
| -0.012716 | ... | ... | 1.600 | -0.075 | 1.525 | 438000 | 108.750 | -0.275 | 109.025 | ... | ... | -0.011681 |
| -0.012304 | ... | ... | 1.525 | -0.075 | 1.450 | 440000 | 110.700 | -0.275 | 110.975 | ... | ... | -0.01161 |
| -0.01204 | ... | ... | 1.475 | -0.075 | 1.400 | 442000 | 112.650 | -0.275 | 112.925 | ... | ... | -0.011537 |
| -0.011769 | ... | ... | 1.425 | -0.075 | 1.350 | 444000 | 114.625 | -0.250 | 114.875 | ... | ... | -0.011589 |
| -0.011489 | ... | ... | 1.350 | -0.050 | 1.300 | 446000 | 116.575 | -0.250 | 116.825 | ... | ... | -0.011514 |
| -0.011032 | ... | ... | 1.300 | -0.075 | 1.225 | 448000 | 118.550 | -0.250 | 118.800 | ... | ... | -0.011565 |
| -0.010906 | ... | ... | 1.250 | -0.050 | 1.200 | 450000 | 120.500 | -0.250 | 120.750 | ... | ... | -0.011487 |
| -0.010603 | ... | ... | 1.200 | -0.050 | 1.150 | 452000 | 122.475 | -0.250 | 122.725 | ... | ... | -0.011536 |
| -0.010291 | ... | ... | 1.175 | -0.075 | 1.100 | 454000 | 124.450 | -0.250 | 124.700 | ... | ... | -0.011585 |
| -0.009971 | ... | ... | 1.125 | -0.075 | 1.050 | 456000 | 126.425 | -0.250 | 126.675 | ... | ... | -0.011634 |
| -0.009825 | ... | ... | 1.075 | -0.050 | 1.025 | 458000 | 128.425 | -0.225 | 128.650 | ... | ... | -0.011811 |
| -0.009676 | ... | ... | 1.050 | -0.050 | 1 | 460000 | 130.400 | -0.250 | 130.650 | ... | ... | -0.011859 |
| -0.009337 | ... | ... | 1 | -0.050 | 0.950 | 462000 | 132.400 | -0.225 | 132.625 | ... | ... | -0.012036 |
| -0.009179 | ... | ... | 0.975 | -0.050 | 0.925 | 464000 | 134.375 | -0.250 | 134.625 | ... | ... | -0.012083 |
| -0.009018 | ... | ... | 0.950 | -0.050 | 0.900 | 466000 | 136.375 | -0.225 | 136.600 | ... | ... | -0.01226 |
| -0.008854 | ... | ... | 0.925 | -0.050 | 0.875 | 468000 | 138.375 | -0.225 | 138.600 | ... | ... | -0.012437 |
| -0.008488 | ... | ... | 0.875 | -0.050 | 0.825 | 470000 | 140.375 | -0.225 | 140.600 | ... | ... | -0.012613 |
| -0.008315 | ... | ... | 0.850 | -0.050 | 0.800 | 472000 | 142.375 | -0.225 | 142.600 | ... | ... | -0.01279 |
| -0.008137 | ... | ... | 0.825 | -0.050 | 0.775 | 474000 | 144.375 | -0.225 | 144.600 | ... | ... | -0.012966 |
| -0.008162 | ... | ... | 0.800 | -0.025 | 0.775 | 476000 | 146.375 | -0.225 | 146.600 | ... | ... | -0.013143 |
| -0.00798 | ... | ... | 0.775 | -0.025 | 0.750 | 478000 | 148.375 | -0.225 | 148.600 | ... | ... | -0.013319 |
| -0.007795 | ... | ... | 0.750 | -0.025 | 0.725 | 480000 | 150.375 | -0.225 | 150.600 | ... | ... | -0.013495 |
| -0.007606 | ... | ... | 0.750 | -0.050 | 0.700 | 482000 | 152.375 | -0.225 | 152.600 | ... | ... | -0.013671 |
| -0.007414 | ... | ... | 0.725 | -0.050 | 0.675 | 484000 | 154.375 | -0.225 | 154.600 | ... | ... | -0.013847 |
| -0.007218 | ... | ... | 0.700 | -0.050 | 0.650 | 486000 | 156.375 | -0.225 | 156.600 | ... | ... | -0.014022 |
| -0.007237 | ... | ... | 0.675 | -0.025 | 0.650 | 488000 | 158.375 | -0.225 | 158.600 | ... | ... | -0.014198 |
| -0.007036 | ... | ... | 0.650 | -0.025 | 0.625 | 490000 | 160.375 | -0.225 | 160.600 | ... | ... | -0.014373 |
| -0.006832 | ... | ... | 0.650 | -0.050 | 0.600 | 492000 | 162.375 | -0.225 | 162.600 | ... | ... | -0.014549 |
| -0.006849 | ... | ... | 0.625 | -0.025 | 0.600 | 494000 | 164.375 | -0.225 | 164.600 | ... | ... | -0.014724 |
| -0.00664 | ... | ... | 0.600 | -0.025 | 0.575 | 496000 | 166.375 | -0.225 | 166.600 | ... | ... | -0.014899 |
| -0.006656 | ... | ... | 0.600 | -0.025 | 0.575 | 498000 | 168.375 | -0.225 | 168.600 | ... | ... | -0.015074 |
| -0.006442 | ... | ... | 0.575 | -0.025 | 0.550 | 500000 | 170.375 | -0.225 | 170.600 | ... | ... | -0.015249 |
| -0.006457 | ... | ... | 0.575 | -0.025 | 0.550 | 502000 | 172.375 | -0.225 | 172.600 | ... | ... | -0.015424 |
| -0.006238 | ... | ... | 0.550 | -0.025 | 0.525 | 504000 | 174.375 | -0.225 | 174.600 | ... | ... | -0.015598 |
| -0.006252 | ... | ... | 0.550 | -0.025 | 0.525 | 506000 | 176.375 | -0.225 | 176.600 | ... | ... | -0.015773 |
| -0.006028 | ... | ... | 0.525 | -0.025 | 0.500 | 508000 | 178.375 | -0.225 | 178.600 | ... | ... | -0.015947 |
| -0.006041 | ... | ... | 0.525 | -0.025 | 0.500 | 510000 | 180.375 | -0.225 | 180.600 | ... | ... | -0.016121 |
| -0.005812 | ... | ... | 0.500 | -0.025 | 0.475 | 512000 | 182.375 | -0.225 | 182.600 | ... | ... | -0.016296 |
| -0.005825 | ... | ... | 0.500 | -0.025 | 0.475 | 514000 | 184.375 | -0.225 | 184.600 | ... | ... | -0.01647 |
| -0.005591 | ... | ... | 0.475 | -0.025 | 0.450 | 516000 | 186.375 | -0.225 | 186.600 | ... | ... | -0.016643 |
| -0.005602 | ... | ... | 0.475 | -0.025 | 0.450 | 518000 | 188.375 | -0.225 | 188.600 | ... | ... | -0.016817 |
| -0.005614 | ... | ... | 0.450 | 0 | 0.450 | 520000 | 190.375 | -0.225 | 190.600 | ... | ... | -0.016991 |
| -0.005374 | ... | ... | 0.450 | -0.025 | 0.425 | 522000 | 192.375 | -0.225 | 192.600 | ... | ... | -0.017164 |
| -0.005384 | ... | ... | 0.450 | -0.025 | 0.425 | 524000 | 194.375 | -0.225 | 194.600 | ... | ... | -0.017338 |
| -0.005138 | ... | ... | 0.425 | -0.025 | 0.400 | 526000 | 196.375 | -0.225 | 196.600 | ... | ... | -0.017511 |
| -0.005148 | ... | ... | 0.425 | -0.025 | 0.400 | 528000 | 198.375 | -0.225 | 198.600 | ... | ... | -0.017684 |
| -0.004897 | ... | ... | 0.400 | -0.025 | 0.375 | 530000 | 200.375 | -0.225 | 200.600 | ... | ... | -0.017857 |
| -0.004906 | ... | ... | 0.400 | -0.025 | 0.375 | 532000 | 202.375 | -0.225 | 202.600 | ... | ... | -0.01803 |
| -0.004915 | ... | ... | 0.375 | 0 | 0.375 | 534000 | 204.375 | -0.225 | 204.600 | ... | ... | -0.018202 |
| -0.004657 | ... | ... | 0.375 | -0.025 | 0.350 | 536000 | 206.375 | -0.225 | 206.600 | ... | ... | -0.018375 |
| -0.004665 | ... | ... | 0.350 | 0 | 0.350 | 538000 | 208.375 | -0.225 | 208.600 | ... | ... | -0.018547 |
| -0.004401 | ... | ... | 0.350 | -0.025 | 0.325 | 540000 | 210.375 | -0.225 | 210.600 | ... | ... | -0.01872 |
| -0.004409 | ... | ... | 0.350 | -0.025 | 0.325 | 542000 | 212.375 | -0.225 | 212.600 | ... | ... | -0.018892 |
| -0.004417 | ... | ... | 0.325 | 0 | 0.325 | 544000 | 214.375 | -0.225 | 214.600 | ... | ... | -0.019064 |
| -0.004145 | ... | ... | 0.325 | -0.025 | 0.300 | 546000 | 216.375 | -0.225 | 216.600 | ... | ... | -0.019236 |
| -0.004152 | ... | ... | 0.325 | -0.025 | 0.300 | 548000 | 218.375 | -0.225 | 218.600 | ... | ... | -0.019408 |
| -0.004159 | ... | ... | 0.300 | 0 | 0.300 | 550000 | 220.375 | -0.225 | 220.600 | ... | ... | -0.019579 |
| -0.00388 | ... | ... | 0.300 | -0.025 | 0.275 | 552000 | 222.375 | -0.225 | 222.600 | ... | ... | -0.019751 |
| -0.003887 | ... | ... | 0.300 | -0.025 | 0.275 | 554000 | 224.375 | -0.225 | 224.600 | ... | ... | -0.019922 |
| -0.003893 | ... | ... | 0.275 | 0 | 0.275 | 556000 | 226.375 | -0.225 | 226.600 | ... | ... | -0.020093 |
| -0.003606 | ... | ... | 0.275 | -0.025 | 0.250 | 558000 | 228.375 | -0.225 | 228.600 | ... | ... | -0.020265 |
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.