Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028159 | ... | ... | 237.250 | 4.275 | 241.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.02798 | ... | ... | 235.250 | 4.275 | 239.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.027798 | ... | ... | 233.250 | 4.275 | 237.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.027614 | ... | ... | 231.250 | 4.275 | 235.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| -0.027427 | ... | ... | 229.250 | 4.275 | 233.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| -0.027239 | ... | ... | 227.250 | 4.275 | 231.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
| -0.027048 | ... | ... | 225.250 | 4.275 | 229.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
| -0.026855 | ... | ... | 223.250 | 4.275 | 227.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.02666 | ... | ... | 221.250 | 4.275 | 225.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.026463 | ... | ... | 219.250 | 4.275 | 223.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000507 |
| -0.026265 | ... | ... | 217.250 | 4.275 | 221.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000507 |
| -0.026065 | ... | ... | 215.250 | 4.275 | 219.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.025863 | ... | ... | 213.250 | 4.275 | 217.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.025659 | ... | ... | 211.250 | 4.275 | 215.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.025454 | ... | ... | 209.250 | 4.275 | 213.525 | 162000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00089 |
| -0.025247 | ... | ... | 207.250 | 4.275 | 211.525 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.000889 |
| -0.025039 | ... | ... | 205.250 | 4.275 | 209.525 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.000888 |
| -0.02483 | ... | ... | 203.250 | 4.275 | 207.525 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.000887 |
| -0.024619 | ... | ... | 201.250 | 4.275 | 205.525 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.000886 |
| -0.024407 | ... | ... | 199.250 | 4.275 | 203.525 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.000885 |
| -0.024193 | ... | ... | 197.250 | 4.275 | 201.525 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.000884 |
| -0.023979 | ... | ... | 195.250 | 4.275 | 199.525 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.000882 |
| -0.023763 | ... | ... | 193.250 | 4.275 | 197.525 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.000881 |
| -0.023546 | ... | ... | 191.250 | 4.275 | 195.525 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.00088 |
| -0.023328 | ... | ... | 189.250 | 4.275 | 193.525 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.000879 |
| -0.023109 | ... | ... | 187.250 | 4.275 | 191.525 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.001588 |
| -0.022889 | ... | ... | 185.250 | 4.275 | 189.525 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.001586 |
| -0.022668 | ... | ... | 183.250 | 4.275 | 187.525 | 188000 | 0.050 | 0 | 0.050 | ... | ... | -0.001583 |
| -0.022446 | ... | ... | 181.250 | 4.275 | 185.525 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.001581 |
| -0.022223 | ... | ... | 179.250 | 4.275 | 183.525 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.001579 |
| -0.021999 | ... | ... | 177.250 | 4.275 | 181.525 | 194000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00222 |
| -0.021774 | ... | ... | 175.250 | 4.275 | 179.525 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.002216 |
| -0.021548 | ... | ... | 173.250 | 4.275 | 177.525 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.002213 |
| -0.021322 | ... | ... | 171.250 | 4.275 | 175.525 | 200000 | 0.075 | 0 | 0.075 | ... | ... | -0.002209 |
| -0.021095 | ... | ... | 169.250 | 4.275 | 173.525 | 202000 | 0.075 | 0 | 0.075 | ... | ... | -0.002205 |
| -0.020867 | ... | ... | 167.250 | 4.275 | 171.525 | 204000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002801 |
| -0.020638 | ... | ... | 165.250 | 4.275 | 169.525 | 206000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.002796 |
| -0.020409 | ... | ... | 163.250 | 4.275 | 167.525 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.00279 |
| -0.020178 | ... | ... | 161.250 | 4.275 | 165.525 | 210000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003352 |
| -0.019948 | ... | ... | 159.250 | 4.275 | 163.525 | 212000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003346 |
| -0.019716 | ... | ... | 157.250 | 4.275 | 161.525 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.003339 |
| -0.019484 | ... | ... | 155.250 | 4.275 | 159.525 | 216000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | -0.003333 |
| -0.019251 | ... | ... | 153.250 | 4.275 | 157.525 | 218000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003866 |
| -0.019018 | ... | ... | 151.250 | 4.275 | 155.525 | 220000 | 0.150 | 0 | 0.150 | ... | ... | -0.003858 |
| -0.018784 | ... | ... | 149.250 | 4.275 | 153.525 | 222000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | -0.004369 |
| -0.01855 | ... | ... | 147.250 | 4.275 | 151.525 | 224000 | 0.175 | 0 | 0.175 | ... | ... | -0.004359 |
| -0.018315 | ... | ... | 145.250 | 4.275 | 149.525 | 226000 | 0.175 | 0 | 0.175 | ... | ... | -0.004349 |
| -0.018079 | ... | ... | 143.250 | 4.275 | 147.525 | 228000 | 0.200 | 0 | 0.200 | ... | ... | -0.004839 |
| -0.017843 | ... | ... | 141.250 | 4.275 | 145.525 | 230000 | 0.200 | 0 | 0.200 | ... | ... | -0.004827 |
| -0.017607 | ... | ... | 139.250 | 4.275 | 143.525 | 232000 | 0.225 | 0 | 0.225 | ... | ... | -0.005299 |
| -0.01737 | ... | ... | 137.250 | 4.275 | 141.525 | 234000 | 0.225 | 0 | 0.225 | 0.200 | 0.200 | -0.005286 |
| -0.017133 | ... | ... | 135.250 | 4.275 | 139.525 | 236000 | 0.250 | 0 | 0.250 | ... | ... | -0.005742 |
| -0.016895 | ... | ... | 133.250 | 4.275 | 137.525 | 238000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005727 |
| -0.016656 | ... | ... | 131.250 | 4.275 | 135.525 | 240000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.006167 |
| -0.016418 | ... | ... | 129.250 | 4.275 | 133.525 | 242000 | 0.300 | 0 | 0.300 | ... | ... | -0.006595 |
| -0.016179 | ... | ... | 127.250 | 4.275 | 131.525 | 244000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.006576 |
| -0.015939 | ... | ... | 125.250 | 4.275 | 129.525 | 246000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.006991 |
| -0.015699 | ... | ... | 123.250 | 4.275 | 127.525 | 248000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.007394 |
| -0.015459 | ... | ... | 121.250 | 4.275 | 125.525 | 250000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.007787 |
| -0.015219 | ... | ... | 119.250 | 4.275 | 123.525 | 252000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.00817 |
| -0.014978 | ... | ... | 117.250 | 4.275 | 121.525 | 254000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.008543 |
| -0.014737 | ... | ... | 115.250 | 4.275 | 119.525 | 256000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.008907 |
| -0.014495 | ... | ... | 113.250 | 4.275 | 117.525 | 258000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.009261 |
| -0.014253 | ... | ... | 111.275 | 4.250 | 115.525 | 260000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.009607 |
| -0.014011 | ... | ... | 109.275 | 4.250 | 113.525 | 262000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.009944 |
| -0.014033 | ... | ... | 107.300 | 4.250 | 111.550 | 264000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.010273 |
| -0.014053 | ... | ... | 105.325 | 4.250 | 109.575 | 266000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.010949 |
| -0.01381 | ... | ... | 103.350 | 4.225 | 107.575 | 268000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.011256 |
| -0.013829 | ... | ... | 101.375 | 4.225 | 105.600 | 270000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.011896 |
| -0.013846 | ... | ... | 99.400 | 4.225 | 103.625 | 272000 | 0.700 | -0.075 | 0.775 | ... | ... | -0.012181 |
| -0.013862 | ... | ... | 97.450 | 4.200 | 101.650 | 274000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.012788 |
| -0.014133 | ... | ... | 95.500 | 4.200 | 99.700 | 276000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.013374 |
| -0.014145 | ... | ... | 93.550 | 4.175 | 97.725 | 278000 | 0.850 | -0.100 | 0.950 | ... | ... | -0.01394 |
| -0.014407 | ... | ... | 91.600 | 4.175 | 95.775 | 280000 | 0.900 | -0.100 | 1 | ... | ... | -0.014488 |
| -0.014664 | ... | ... | 89.650 | 4.175 | 93.825 | 282000 | 0.950 | -0.125 | 1.075 | ... | ... | -0.015017 |
| -0.014915 | ... | ... | 87.725 | 4.150 | 91.875 | 284000 | 1.025 | -0.125 | 1.150 | ... | ... | -0.01582 |
| -0.015404 | ... | ... | 85.800 | 4.150 | 89.950 | 286000 | 1.075 | -0.150 | 1.225 | ... | ... | -0.016308 |
| -0.01564 | ... | ... | 83.875 | 4.125 | 88 | 288000 | 1.150 | -0.150 | 1.300 | ... | ... | -0.017057 |
| -0.016108 | ... | ... | 81.975 | 4.100 | 86.075 | 290000 | 1.225 | -0.175 | 1.400 | ... | ... | -0.017776 |
| -0.016563 | ... | ... | 80.075 | 4.075 | 84.150 | 292000 | 1.300 | -0.200 | 1.500 | ... | ... | -0.018466 |
| -0.017234 | ... | ... | 78.175 | 4.075 | 82.250 | 294000 | 1.400 | -0.200 | 1.600 | ... | ... | -0.019384 |
| -0.017885 | ... | ... | 76.300 | 4.050 | 80.350 | 296000 | 1.500 | -0.225 | 1.725 | 1.700 | 1.700 | -0.020261 |
| -0.018514 | ... | ... | 74.425 | 4.025 | 78.450 | 298000 | 1.600 | -0.225 | 1.825 | ... | ... | -0.021098 |
| -0.019122 | ... | ... | 72.550 | 4 | 76.550 | 300000 | 1.700 | -0.250 | 1.950 | 1.725 | 1.725 | -0.021898 |
| -0.019921 | ... | ... | 70.700 | 3.975 | 74.675 | 302000 | 1.825 | -0.275 | 2.100 | ... | ... | -0.022887 |
| -0.020688 | ... | ... | 68.850 | 3.950 | 72.800 | 304000 | 1.950 | -0.300 | 2.250 | 2.250 | 2.250 | -0.023827 |
| -0.021627 | ... | ... | 67.025 | 3.925 | 70.950 | 306000 | 2.075 | -0.325 | 2.400 | ... | ... | -0.024719 |
| -0.022526 | ... | ... | 65.200 | 3.900 | 69.100 | 308000 | 2.225 | -0.350 | 2.575 | ... | ... | -0.025771 |
| -0.023576 | ... | ... | 63.400 | 3.875 | 67.275 | 310000 | 2.400 | -0.375 | 2.775 | 2.350 | 2.350 | -0.026965 |
| -0.024576 | ... | ... | 61.600 | 3.850 | 65.450 | 312000 | 2.550 | -0.425 | 2.975 | ... | ... | -0.027896 |
| -0.025706 | ... | ... | 59.825 | 3.825 | 63.650 | 314000 | 2.750 | -0.425 | 3.175 | ... | ... | -0.029146 |
| -0.026778 | ... | ... | 58.075 | 3.775 | 61.850 | 316000 | 2.950 | -0.450 | 3.400 | ... | ... | -0.030318 |
| -0.027959 | ... | ... | 56.325 | 3.750 | 60.075 | 318000 | 3.150 | -0.500 | 3.650 | ... | ... | -0.031414 |
| -0.029237 | 59.150 | 59.150 | 54.600 | 3.725 | 58.325 | 320000 | 3.375 | -0.550 | 3.925 | 3.450 | 3.275 | -0.032605 |
| -0.030436 | ... | ... | 52.900 | 3.675 | 56.575 | 322000 | 3.625 | -0.575 | 4.200 | ... | ... | -0.033873 |
| -0.031713 | ... | ... | 51.225 | 3.625 | 54.850 | 324000 | 3.900 | -0.600 | 4.500 | 3.900 | 3.700 | -0.035204 |
| -0.033051 | ... | ... | 49.550 | 3.600 | 53.150 | 326000 | 4.175 | -0.625 | 4.800 | 4.875 | 4.350 | -0.036433 |
| -0.034438 | ... | ... | 47.900 | 3.575 | 51.475 | 328000 | 4.475 | -0.675 | 5.150 | ... | ... | -0.037708 |
| -0.035723 | ... | ... | 46.275 | 3.525 | 49.800 | 330000 | 4.800 | -0.700 | 5.500 | 4.700 | 4.700 | -0.039015 |
| -0.037172 | ... | ... | 44.675 | 3.500 | 48.175 | 332000 | 5.125 | -0.750 | 5.875 | ... | ... | -0.040208 |
| -0.038503 | ... | ... | 43.100 | 3.450 | 46.550 | 334000 | 5.500 | -0.775 | 6.275 | 5.300 | 5.300 | -0.041545 |
| -0.039843 | ... | ... | 41.550 | 3.400 | 44.950 | 336000 | 5.875 | -0.825 | 6.700 | ... | ... | -0.042755 |
| -0.041179 | ... | ... | 40.025 | 3.350 | 43.375 | 338000 | 6.275 | -0.875 | 7.150 | ... | ... | -0.043958 |
| -0.042501 | ... | ... | 38.525 | 3.300 | 41.825 | 340000 | 6.700 | -0.950 | 7.650 | 6.400 | 6.400 | -0.045144 |
| -0.043799 | ... | ... | 37.050 | 3.250 | 40.300 | 342000 | 7.175 | -0.975 | 8.150 | ... | ... | -0.046412 |
| -0.045062 | ... | ... | 35.600 | 3.200 | 38.800 | 344000 | 7.650 | -1.025 | 8.675 | 8.800 | 8.775 | -0.047531 |
| -0.046283 | ... | ... | 34.175 | 3.150 | 37.325 | 346000 | 8.150 | -1.075 | 9.225 | ... | ... | -0.048604 |
| -0.047452 | ... | ... | 32.775 | 3.100 | 35.875 | 348000 | 8.675 | -1.125 | 9.800 | 8.525 | 8.525 | -0.049623 |
| -0.048562 | ... | ... | 31.400 | 3.050 | 34.450 | 350000 | 9.225 | -1.200 | 10.425 | 9.500 | 9.400 | -0.050581 |
| -0.049606 | ... | ... | 30.075 | 2.975 | 33.050 | 352000 | 9.825 | -1.250 | 11.075 | ... | ... | -0.051562 |
| -0.050665 | ... | ... | 28.775 | 2.925 | 31.700 | 354000 | 10.425 | -1.325 | 11.750 | 9.975 | 9.975 | -0.052373 |
| -0.051552 | ... | ... | 27.500 | 2.850 | 30.350 | 356000 | 11.075 | -1.375 | 12.450 | ... | ... | -0.053189 |
| -0.052437 | ... | ... | 26.275 | 2.775 | 29.050 | 358000 | 11.725 | -1.450 | 13.175 | ... | ... | -0.053828 |
| -0.053227 | ... | ... | 25.050 | 2.725 | 27.775 | 360000 | 12.425 | -1.525 | 13.950 | 12.700 | 12.100 | -0.054457 |
| -0.053916 | ... | ... | 23.875 | 2.650 | 26.525 | 362000 | 13.175 | -1.575 | 14.750 | 13.500 | 13.500 | -0.055063 |
| -0.0545 | ... | ... | 22.750 | 2.550 | 25.300 | 364000 | 13.925 | -1.650 | 15.575 | ... | ... | -0.055482 |
| -0.055052 | 21.375 | 21.375 | 21.625 | 2.500 | 24.125 | 366000 | 14.725 | -1.725 | 16.450 | 14.650 | 14.300 | -0.055867 |
| -0.055489 | ... | ... | 20.550 | 2.425 | 22.975 | 368000 | 15.550 | -1.800 | 17.350 | ... | ... | -0.056138 |
| -0.055808 | 22.500 | 21.325 | 19.525 | 2.325 | 21.850 | 370000 | 16.400 | -1.875 | 18.275 | 17.925 | 16.300 | -0.05629 |
| -0.056082 | 18.800 | 18.700 | 18.525 | 2.250 | 20.775 | 372000 | 17.300 | -1.950 | 19.250 | 19.550 | 17.050 | -0.056395 |
| -0.056232 | ... | ... | 17.550 | 2.175 | 19.725 | 374000 | 18.200 | -2.050 | 20.250 | ... | ... | -0.056303 |
| -0.056257 | ... | ... | 16.600 | 2.100 | 18.700 | 376000 | 19.175 | -2.125 | 21.300 | ... | ... | -0.056235 |
| -0.056232 | 17.675 | 17.675 | 15.700 | 2.025 | 17.725 | 378000 | 20.150 | -2.225 | 22.375 | ... | ... | -0.055967 |
| -0.05608 | 16.100 | 16 | 14.825 | 1.950 | 16.775 | 380000 | 21.175 | -2.300 | 23.475 | ... | ... | -0.055648 |
| -0.055803 | ... | ... | 14 | 1.850 | 15.850 | 382000 | 22.250 | -2.350 | 24.600 | ... | ... | -0.055278 |
| -0.055477 | ... | ... | 13.200 | 1.775 | 14.975 | 384000 | 23.350 | -2.425 | 25.775 | ... | ... | -0.054785 |
| -0.055029 | ... | ... | 12.425 | 1.700 | 14.125 | 386000 | 24.475 | -2.525 | 27 | ... | ... | -0.054171 |
| -0.05446 | 13.525 | 13.525 | 11.700 | 1.600 | 13.300 | 388000 | 25.625 | -2.600 | 28.225 | ... | ... | -0.053438 |
| -0.053853 | ... | ... | 11 | 1.525 | 12.525 | 390000 | 26.825 | -2.675 | 29.500 | ... | ... | -0.052667 |
| -0.053217 | ... | ... | 10.325 | 1.475 | 11.800 | 392000 | 28.050 | -2.775 | 30.825 | ... | ... | -0.051784 |
| -0.05239 | ... | ... | 9.700 | 1.375 | 11.075 | 394000 | 29.325 | -2.825 | 32.150 | ... | ... | -0.050879 |
| -0.051545 | ... | ... | 9.075 | 1.325 | 10.400 | 396000 | 30.625 | -2.900 | 33.525 | ... | ... | -0.049875 |
| -0.050604 | 9.700 | 9.700 | 8.500 | 1.250 | 9.750 | 398000 | 31.950 | -2.975 | 34.925 | ... | ... | -0.048776 |
| -0.049666 | 9.300 | 9.050 | 7.975 | 1.175 | 9.150 | 400000 | 33.325 | -3.050 | 36.375 | ... | ... | -0.047682 |
| -0.048551 | ... | ... | 7.450 | 1.100 | 8.550 | 402000 | 34.725 | -3.100 | 37.825 | ... | ... | -0.04651 |
| -0.047458 | ... | ... | 6.975 | 1.025 | 8 | 404000 | 36.150 | -3.175 | 39.325 | ... | ... | -0.045269 |
| -0.046404 | ... | ... | 6.500 | 1 | 7.500 | 406000 | 37.600 | -3.250 | 40.850 | ... | ... | -0.043964 |
| -0.045192 | ... | ... | 6.075 | 0.925 | 7 | 408000 | 39.100 | -3.300 | 42.400 | ... | ... | -0.042713 |
| -0.04393 | 6.250 | 6.250 | 5.675 | 0.850 | 6.525 | 410000 | 40.600 | -3.375 | 43.975 | ... | ... | -0.041312 |
| -0.042747 | ... | ... | 5.300 | 0.800 | 6.100 | 412000 | 42.150 | -3.425 | 45.575 | ... | ... | -0.03999 |
| -0.041542 | 5.500 | 5.500 | 4.925 | 0.775 | 5.700 | 414000 | 43.725 | -3.475 | 47.200 | ... | ... | -0.03865 |
| -0.040199 | 5.550 | 5.550 | 4.600 | 0.700 | 5.300 | 416000 | 45.325 | -3.525 | 48.850 | ... | ... | -0.037303 |
| -0.03898 | ... | ... | 4.300 | 0.650 | 4.950 | 418000 | 46.950 | -3.575 | 50.525 | ... | ... | -0.035961 |
| -0.037637 | 5 | 4.475 | 4 | 0.600 | 4.600 | 420000 | 48.575 | -3.650 | 52.225 | ... | ... | -0.034498 |
| -0.036453 | 4.150 | 4.150 | 3.725 | 0.575 | 4.300 | 422000 | 50.250 | -3.675 | 53.925 | ... | ... | -0.033196 |
| -0.035159 | ... | ... | 3.475 | 0.525 | 4 | 424000 | 51.950 | -3.700 | 55.650 | ... | ... | -0.031937 |
| -0.033907 | ... | ... | 3.225 | 0.500 | 3.725 | 426000 | 53.650 | -3.750 | 57.400 | ... | ... | -0.030581 |
| -0.032714 | ... | ... | 3.025 | 0.450 | 3.475 | 428000 | 55.400 | -3.775 | 59.175 | ... | ... | -0.029445 |
| -0.031425 | 3.325 | 3.325 | 2.800 | 0.425 | 3.225 | 430000 | 57.150 | -3.800 | 60.950 | ... | ... | -0.02823 |
| -0.030386 | ... | ... | 2.625 | 0.400 | 3.025 | 432000 | 58.900 | -3.850 | 62.750 | ... | ... | -0.026935 |
| -0.029091 | ... | ... | 2.450 | 0.350 | 2.800 | 434000 | 60.675 | -3.900 | 64.575 | ... | ... | -0.025735 |
| -0.02808 | ... | ... | 2.275 | 0.350 | 2.625 | 436000 | 62.475 | -3.925 | 66.400 | ... | ... | -0.024644 |
| -0.027002 | ... | ... | 2.125 | 0.325 | 2.450 | 438000 | 64.300 | -3.925 | 68.225 | ... | ... | -0.023681 |
| -0.025854 | ... | ... | 1.975 | 0.300 | 2.275 | 440000 | 66.125 | -3.950 | 70.075 | ... | ... | -0.022665 |
| -0.024843 | ... | ... | 1.850 | 0.275 | 2.125 | 442000 | 67.975 | -3.975 | 71.950 | ... | ... | -0.021797 |
| -0.023771 | ... | ... | 1.725 | 0.250 | 1.975 | 444000 | 69.825 | -4 | 73.825 | ... | ... | -0.020888 |
| -0.02286 | ... | ... | 1.625 | 0.225 | 1.850 | 446000 | 71.675 | -4.025 | 75.700 | ... | ... | -0.019937 |
| -0.0219 | ... | ... | 1.500 | 0.225 | 1.725 | 448000 | 73.550 | -4.050 | 77.600 | ... | ... | -0.019158 |
| -0.021125 | ... | ... | 1.425 | 0.200 | 1.625 | 450000 | 75.450 | -4.050 | 79.500 | ... | ... | -0.018566 |
| -0.020311 | ... | ... | 1.325 | 0.200 | 1.525 | 452000 | 77.325 | -4.075 | 81.400 | ... | ... | -0.01773 |
| -0.019458 | ... | ... | 1.250 | 0.175 | 1.425 | 454000 | 79.225 | -4.100 | 83.325 | ... | ... | -0.01709 |
| -0.018563 | ... | ... | 1.175 | 0.150 | 1.325 | 456000 | 81.150 | -4.100 | 85.250 | ... | ... | -0.01666 |
| -0.017893 | ... | ... | 1.100 | 0.150 | 1.250 | 458000 | 83.075 | -4.100 | 87.175 | ... | ... | -0.016216 |
| -0.017193 | ... | ... | 1.025 | 0.150 | 1.175 | 460000 | 85 | -4.125 | 89.125 | ... | ... | -0.01576 |
| -0.016463 | ... | ... | 0.975 | 0.125 | 1.100 | 462000 | 86.925 | -4.150 | 91.075 | ... | ... | -0.01529 |
| -0.015703 | ... | ... | 0.900 | 0.125 | 1.025 | 464000 | 88.850 | -4.175 | 93.025 | ... | ... | -0.014808 |
| -0.015206 | ... | ... | 0.850 | 0.125 | 0.975 | 466000 | 90.800 | -4.175 | 94.975 | ... | ... | -0.014562 |
| -0.014691 | ... | ... | 0.800 | 0.125 | 0.925 | 468000 | 92.750 | -4.175 | 96.925 | ... | ... | -0.01431 |
| -0.014158 | 0.925 | 0.825 | 0.750 | 0.125 | 0.875 | 470000 | 94.700 | -4.200 | 98.900 | ... | ... | -0.014053 |
| -0.013606 | ... | ... | 0.725 | 0.100 | 0.825 | 472000 | 96.675 | -4.200 | 100.875 | ... | ... | -0.014045 |
| -0.013034 | ... | ... | 0.675 | 0.100 | 0.775 | 474000 | 98.625 | -4.225 | 102.850 | ... | ... | -0.013779 |
| -0.012443 | ... | ... | 0.625 | 0.100 | 0.725 | 476000 | 100.600 | -4.225 | 104.825 | ... | ... | -0.013767 |
| -0.011831 | ... | ... | 0.600 | 0.075 | 0.675 | 478000 | 102.575 | -4.225 | 106.800 | ... | ... | -0.013753 |
| -0.011542 | ... | ... | 0.575 | 0.075 | 0.650 | 480000 | 104.550 | -4.225 | 108.775 | ... | ... | -0.013738 |
| -0.010894 | ... | ... | 0.550 | 0.050 | 0.600 | 482000 | 106.525 | -4.250 | 110.775 | ... | ... | -0.013722 |
| -0.010584 | ... | ... | 0.500 | 0.075 | 0.575 | 484000 | 108.500 | -4.250 | 112.750 | ... | ... | -0.013704 |
| -0.010265 | ... | ... | 0.475 | 0.075 | 0.550 | 486000 | 110.500 | -4.250 | 114.750 | ... | ... | -0.01395 |
| -0.009937 | ... | ... | 0.450 | 0.075 | 0.525 | 488000 | 112.475 | -4.275 | 116.750 | ... | ... | -0.013931 |
| -0.009601 | 0.500 | 0.500 | 0.425 | 0.075 | 0.500 | 490000 | 114.475 | -4.275 | 118.750 | ... | ... | -0.014177 |
| -0.009257 | ... | ... | 0.425 | 0.050 | 0.475 | 492000 | 116.475 | -4.275 | 120.750 | ... | ... | -0.014423 |
| -0.008903 | ... | ... | 0.400 | 0.050 | 0.450 | 494000 | 118.475 | -4.275 | 122.750 | ... | ... | -0.014668 |
| -0.00854 | ... | ... | 0.375 | 0.050 | 0.425 | 496000 | 120.475 | -4.275 | 124.750 | ... | ... | -0.014914 |
| -0.008168 | ... | ... | 0.350 | 0.050 | 0.400 | 498000 | 122.475 | -4.275 | 126.750 | ... | ... | -0.01516 |
| -0.007786 | ... | ... | 0.350 | 0.025 | 0.375 | 500000 | 124.475 | -4.275 | 128.750 | ... | ... | -0.015405 |
| -0.007394 | ... | ... | 0.325 | 0.025 | 0.350 | 502000 | 126.475 | -4.275 | 130.750 | ... | ... | -0.015651 |
| -0.007417 | ... | ... | 0.300 | 0.050 | 0.350 | 504000 | 128.475 | -4.275 | 132.750 | ... | ... | -0.015896 |
| -0.007013 | ... | ... | 0.300 | 0.025 | 0.325 | 506000 | 130.475 | -4.275 | 134.750 | ... | ... | -0.016141 |
| -0.006597 | ... | ... | 0.275 | 0.025 | 0.300 | 508000 | 132.475 | -4.275 | 136.750 | ... | ... | -0.016386 |
| -0.006616 | ... | ... | 0.275 | 0.025 | 0.300 | 510000 | 134.475 | -4.275 | 138.750 | ... | ... | -0.016631 |
| -0.006187 | ... | ... | 0.250 | 0.025 | 0.275 | 512000 | 136.475 | -4.275 | 140.750 | ... | ... | -0.016876 |
| -0.006204 | ... | ... | 0.250 | 0.025 | 0.275 | 514000 | 138.475 | -4.275 | 142.750 | ... | ... | -0.017121 |
| -0.00576 | ... | ... | 0.225 | 0.025 | 0.250 | 516000 | 140.475 | -4.275 | 144.750 | ... | ... | -0.017366 |
| -0.005775 | ... | ... | 0.225 | 0.025 | 0.250 | 518000 | 142.475 | -4.275 | 146.750 | ... | ... | -0.017611 |
| -0.005316 | ... | ... | 0.225 | 0 | 0.225 | 520000 | 144.475 | -4.275 | 148.750 | ... | ... | -0.017855 |
| -0.00533 | ... | ... | 0.225 | 0 | 0.225 | 522000 | 146.475 | -4.275 | 150.750 | ... | ... | -0.0181 |
| -0.005343 | ... | ... | 0.200 | 0.025 | 0.225 | 524000 | 148.475 | -4.275 | 152.750 | ... | ... | -0.018344 |
| -0.004867 | ... | ... | 0.200 | 0 | 0.200 | 526000 | 150.475 | -4.275 | 154.750 | ... | ... | -0.018589 |
| -0.004878 | ... | ... | 0.200 | 0 | 0.200 | 528000 | 152.475 | -4.275 | 156.750 | ... | ... | -0.018833 |
| -0.00489 | ... | ... | 0.200 | 0 | 0.200 | 530000 | 154.475 | -4.275 | 158.750 | ... | ... | -0.019077 |
| -0.004901 | ... | ... | 0.175 | 0.025 | 0.200 | 532000 | 156.475 | -4.275 | 160.750 | ... | ... | -0.019321 |
| -0.004912 | ... | ... | 0.175 | 0.025 | 0.200 | 534000 | 158.475 | -4.275 | 162.750 | ... | ... | -0.019565 |
| -0.004413 | ... | ... | 0.175 | 0 | 0.175 | 536000 | 160.475 | -4.275 | 164.750 | ... | ... | -0.019809 |
| -0.004423 | ... | ... | 0.175 | 0 | 0.175 | 538000 | 162.475 | -4.275 | 166.750 | ... | ... | -0.020053 |
| -0.004432 | ... | ... | 0.175 | 0 | 0.175 | 540000 | 164.475 | -4.275 | 168.750 | ... | ... | -0.020296 |
| -0.004442 | ... | ... | 0.175 | 0 | 0.175 | 542000 | 166.475 | -4.275 | 170.750 | ... | ... | -0.02054 |
| -0.004451 | ... | ... | 0.150 | 0.025 | 0.175 | 544000 | 168.475 | -4.275 | 172.750 | ... | ... | -0.020783 |
| -0.003928 | ... | ... | 0.150 | 0 | 0.150 | 546000 | 170.475 | -4.275 | 174.750 | ... | ... | -0.021027 |
| -0.003936 | ... | ... | 0.150 | 0 | 0.150 | 548000 | 172.475 | -4.275 | 176.750 | ... | ... | -0.02127 |
| -0.003944 | ... | ... | 0.150 | 0 | 0.150 | 550000 | 174.475 | -4.275 | 178.750 | ... | ... | -0.021513 |
| -0.003952 | ... | ... | 0.150 | 0 | 0.150 | 552000 | 176.475 | -4.275 | 180.750 | ... | ... | -0.021756 |
| -0.003959 | ... | ... | ... | ... | 0.150 | 554000 | 178.475 | ... | ... | ... | ... | -0.021999 |
| -0.003967 | ... | ... | ... | ... | 0.150 | 556000 | 180.475 | ... | ... | ... | ... | -0.022242 |
| -0.003974 | ... | ... | ... | ... | 0.150 | 558000 | 182.475 | ... | ... | ... | ... | -0.022485 |
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.