Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021462 | ... | ... | 230.250 | 2.600 | 232.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| 0.021281 | ... | ... | 228.250 | 2.600 | 230.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| 0.021101 | ... | ... | 226.250 | 2.600 | 228.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000419 |
| 0.020921 | ... | ... | 224.250 | 2.600 | 226.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000419 |
| 0.020741 | ... | ... | 222.250 | 2.600 | 224.850 | 146000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000419 |
| 0.02056 | ... | ... | 220.250 | 2.600 | 222.850 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000737 |
| 0.02038 | ... | ... | 218.250 | 2.600 | 220.850 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000737 |
| 0.0202 | ... | ... | 216.250 | 2.600 | 218.850 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000736 |
| 0.02002 | ... | ... | 214.250 | 2.600 | 216.850 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.000735 |
| 0.019839 | ... | ... | 212.250 | 2.600 | 214.850 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.000734 |
| 0.019659 | ... | ... | 210.250 | 2.600 | 212.850 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.000734 |
| 0.019479 | ... | ... | 208.250 | 2.600 | 210.850 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.000733 |
| 0.019299 | ... | ... | 206.250 | 2.600 | 208.850 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.000732 |
| 0.019118 | ... | ... | 204.250 | 2.600 | 206.850 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000731 |
| 0.018938 | ... | ... | 202.250 | 2.600 | 204.850 | 166000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00073 |
| 0.018758 | ... | ... | 200.250 | 2.600 | 202.850 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.00132 |
| 0.018578 | ... | ... | 198.250 | 2.600 | 200.850 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.001319 |
| 0.018397 | ... | ... | 196.250 | 2.600 | 198.850 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.001317 |
| 0.018217 | ... | ... | 194.250 | 2.600 | 196.850 | 174000 | 0.050 | 0 | 0.050 | ... | ... | -0.001315 |
| 0.018037 | ... | ... | 192.250 | 2.600 | 194.850 | 176000 | 0.050 | 0 | 0.050 | ... | ... | -0.001314 |
| 0.017857 | ... | ... | 190.250 | 2.600 | 192.850 | 178000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001312 |
| 0.017676 | ... | ... | 188.250 | 2.600 | 190.850 | 180000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00131 |
| 0.017496 | ... | ... | 186.250 | 2.600 | 188.850 | 182000 | 0.075 | 0 | 0.075 | ... | ... | -0.001843 |
| 0.017316 | ... | ... | 184.250 | 2.600 | 186.850 | 184000 | 0.075 | 0 | 0.075 | ... | ... | -0.00184 |
| 0.017136 | ... | ... | 182.250 | 2.600 | 184.850 | 186000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001838 |
| 0.016955 | ... | ... | 180.250 | 2.600 | 182.850 | 188000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001835 |
| 0.016775 | ... | ... | 178.250 | 2.600 | 180.850 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.002331 |
| 0.016595 | ... | ... | 176.250 | 2.600 | 178.850 | 192000 | 0.100 | 0 | 0.100 | ... | ... | -0.002328 |
| 0.016415 | ... | ... | 174.250 | 2.600 | 176.850 | 194000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002324 |
| 0.016234 | ... | ... | 172.250 | 2.600 | 174.850 | 196000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00232 |
| 0.016054 | ... | ... | 170.250 | 2.600 | 172.850 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002789 |
| 0.015874 | ... | ... | 168.250 | 2.600 | 170.850 | 200000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002784 |
| 0.015694 | ... | ... | 166.250 | 2.600 | 168.850 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002779 |
| 0.015513 | ... | ... | 164.250 | 2.600 | 166.850 | 204000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003225 |
| 0.015333 | ... | ... | 162.250 | 2.600 | 164.850 | 206000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003219 |
| 0.015153 | ... | ... | 160.250 | 2.600 | 162.850 | 208000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003213 |
| 0.014973 | ... | ... | 158.250 | 2.600 | 160.850 | 210000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00364 |
| 0.014792 | ... | ... | 156.250 | 2.600 | 158.850 | 212000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.003632 |
| 0.014612 | ... | ... | 154.250 | 2.600 | 156.850 | 214000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.004044 |
| 0.014432 | ... | ... | 152.250 | 2.600 | 154.850 | 216000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.004035 |
| 0.014251 | ... | ... | 150.250 | 2.600 | 152.850 | 218000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004432 |
| 0.014071 | ... | ... | 148.250 | 2.600 | 150.850 | 220000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.004817 |
| 0.013891 | ... | ... | 146.250 | 2.600 | 148.850 | 222000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.004806 |
| 0.013711 | ... | ... | 144.250 | 2.600 | 146.850 | 224000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.005179 |
| 0.01353 | ... | ... | 142.250 | 2.600 | 144.850 | 226000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.005166 |
| 0.01335 | ... | ... | 140.250 | 2.600 | 142.850 | 228000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.005528 |
| 0.01317 | ... | ... | 138.250 | 2.600 | 140.850 | 230000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.00588 |
| 0.01299 | ... | ... | 136.250 | 2.600 | 138.850 | 232000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.006223 |
| 0.012809 | ... | ... | 134.250 | 2.600 | 136.850 | 234000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.006558 |
| 0.012629 | ... | ... | 132.250 | 2.600 | 134.850 | 236000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.00654 |
| 0.012449 | ... | ... | 130.250 | 2.600 | 132.850 | 238000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.006866 |
| 0.012269 | ... | ... | 128.250 | 2.600 | 130.850 | 240000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.007184 |
| 0.012088 | ... | ... | 126.250 | 2.600 | 128.850 | 242000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.007821 |
| 0.011908 | ... | ... | 124.250 | 2.600 | 126.850 | 244000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.008119 |
| 0.011728 | ... | ... | 122.250 | 2.600 | 124.850 | 246000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.00841 |
| 0.011548 | ... | ... | 120.250 | 2.600 | 122.850 | 248000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.008694 |
| 0.011367 | ... | ... | 118.275 | 2.575 | 120.850 | 250000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.009275 |
| 0.011187 | ... | ... | 116.275 | 2.575 | 118.850 | 252000 | 0.625 | -0.100 | 0.725 | ... | ... | -0.009542 |
| 0.011007 | ... | ... | 114.300 | 2.575 | 116.875 | 254000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.010095 |
| 0.010827 | ... | ... | 112.325 | 2.550 | 114.875 | 256000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.010346 |
| 0.010646 | ... | ... | 110.350 | 2.550 | 112.900 | 258000 | 0.750 | -0.125 | 0.875 | ... | ... | -0.010872 |
| 0.010466 | ... | ... | 108.400 | 2.525 | 110.925 | 260000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.011382 |
| 0.010286 | ... | ... | 106.425 | 2.525 | 108.950 | 262000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.011877 |
| 0.010106 | ... | ... | 104.475 | 2.525 | 107 | 264000 | 0.900 | -0.150 | 1.050 | ... | ... | -0.012357 |
| 0.009925 | ... | ... | 102.525 | 2.500 | 105.025 | 266000 | 0.950 | -0.150 | 1.100 | ... | ... | -0.012824 |
| 0.009745 | ... | ... | 100.600 | 2.475 | 103.075 | 268000 | 1.025 | -0.150 | 1.175 | ... | ... | -0.013527 |
| 0.009565 | ... | ... | 98.650 | 2.475 | 101.125 | 270000 | 1.075 | -0.175 | 1.250 | ... | ... | -0.013961 |
| 0.009385 | ... | ... | 96.725 | 2.475 | 99.200 | 272000 | 1.150 | -0.175 | 1.325 | ... | ... | -0.014622 |
| 0.009204 | ... | ... | 94.800 | 2.450 | 97.250 | 274000 | 1.225 | -0.200 | 1.425 | ... | ... | -0.01526 |
| 0.009024 | ... | ... | 92.875 | 2.450 | 95.325 | 276000 | 1.300 | -0.200 | 1.500 | ... | ... | -0.015876 |
| 0.008844 | ... | ... | 90.975 | 2.425 | 93.400 | 278000 | 1.375 | -0.225 | 1.600 | ... | ... | -0.016471 |
| 0.008664 | ... | ... | 89.075 | 2.400 | 91.475 | 280000 | 1.475 | -0.225 | 1.700 | ... | ... | -0.017261 |
| 0.008483 | ... | ... | 87.175 | 2.400 | 89.575 | 282000 | 1.550 | -0.250 | 1.800 | ... | ... | -0.01781 |
| 0.008303 | ... | ... | 85.300 | 2.375 | 87.675 | 284000 | 1.650 | -0.275 | 1.925 | ... | ... | -0.018546 |
| 0.008123 | ... | ... | 83.425 | 2.350 | 85.775 | 286000 | 1.775 | -0.275 | 2.050 | ... | ... | -0.019454 |
| 0.007943 | ... | ... | 81.550 | 2.350 | 83.900 | 288000 | 1.875 | -0.300 | 2.175 | ... | ... | -0.020128 |
| 0.007762 | ... | ... | 79.700 | 2.325 | 82.025 | 290000 | 1.750 | -0.250 | 2 | 1.750 | 1.750 | -0.019024 |
| 0.007582 | ... | ... | 77.850 | 2.300 | 80.150 | 292000 | 2.125 | -0.350 | 2.475 | ... | ... | -0.021766 |
| 0.007402 | ... | ... | 76.025 | 2.275 | 78.300 | 294000 | 2.275 | -0.350 | 2.625 | ... | ... | -0.022712 |
| 0.007222 | ... | ... | 74.200 | 2.250 | 76.450 | 296000 | 2.425 | -0.375 | 2.800 | ... | ... | -0.023613 |
| 0.007041 | ... | ... | 72.400 | 2.200 | 74.600 | 298000 | 2.575 | -0.400 | 2.975 | ... | ... | -0.024472 |
| 0.006861 | ... | ... | 70.600 | 2.200 | 72.800 | 300000 | 2.450 | -0.300 | 2.750 | 2.450 | 2.450 | -0.023448 |
| 0.006681 | ... | ... | 68.825 | 2.150 | 70.975 | 302000 | 2.925 | -0.450 | 3.375 | 3.100 | 3.100 | -0.026387 |
| 0.0065 | ... | ... | 67.050 | 2.125 | 69.175 | 304000 | 3.125 | -0.475 | 3.600 | ... | ... | -0.027426 |
| 0.00632 | ... | ... | 65.300 | 2.100 | 67.400 | 306000 | 3.325 | -0.500 | 3.825 | 3.425 | 3.425 | -0.028409 |
| 0.00614 | ... | ... | 63.575 | 2.050 | 65.625 | 308000 | 3.550 | -0.550 | 4.100 | ... | ... | -0.029483 |
| 0.00596 | ... | ... | 61.850 | 2.025 | 63.875 | 310000 | 3.775 | -0.575 | 4.350 | 4 | 4 | -0.030495 |
| 0.005779 | ... | ... | 60.150 | 2 | 62.150 | 312000 | 4.025 | -0.625 | 4.650 | ... | ... | -0.031583 |
| 0.005599 | ... | ... | 58.475 | 1.950 | 60.425 | 314000 | 4.275 | -0.675 | 4.950 | 4.550 | 4.550 | -0.032604 |
| 0.005419 | ... | ... | 56.825 | 1.875 | 58.700 | 316000 | 4.575 | -0.700 | 5.275 | ... | ... | -0.033815 |
| 0.005239 | ... | ... | 55.175 | 1.850 | 57.025 | 318000 | 4.850 | -0.750 | 5.600 | ... | ... | -0.034823 |
| 0.001303 | ... | ... | 53.550 | 1.800 | 55.350 | 320000 | 5.175 | -0.775 | 5.950 | ... | ... | -0.035999 |
| -0.002274 | ... | ... | 51.950 | 1.750 | 53.700 | 322000 | 5.500 | -0.825 | 6.325 | ... | ... | -0.037093 |
| -0.005443 | ... | ... | 50.375 | 1.700 | 52.075 | 324000 | 5.850 | -0.875 | 6.725 | ... | ... | -0.038216 |
| -0.008375 | ... | ... | 48.800 | 1.675 | 50.475 | 326000 | 5.250 | -0.975 | 6.225 | 5.250 | 5.250 | -0.035077 |
| -0.01097 | ... | ... | 47.250 | 1.625 | 48.875 | 328000 | 6.600 | -0.975 | 7.575 | ... | ... | -0.040415 |
| -0.013455 | ... | ... | 45.725 | 1.575 | 47.300 | 330000 | 7.025 | -1 | 8.025 | 7.500 | 7.500 | -0.04158 |
| -0.015982 | ... | ... | 44.225 | 1.550 | 45.775 | 332000 | 7.450 | -1.050 | 8.500 | ... | ... | -0.042645 |
| -0.018263 | ... | ... | 42.750 | 1.500 | 44.250 | 334000 | 7.900 | -1.100 | 9 | ... | ... | -0.043706 |
| -0.020452 | ... | ... | 41.300 | 1.450 | 42.750 | 336000 | 8.375 | -1.125 | 9.500 | ... | ... | -0.044757 |
| -0.022437 | ... | ... | 39.850 | 1.400 | 41.250 | 338000 | 8.875 | -1.175 | 10.050 | ... | ... | -0.04579 |
| -0.024453 | ... | ... | 38.450 | 1.350 | 39.800 | 340000 | 9.400 | -1.200 | 10.600 | ... | ... | -0.0468 |
| -0.026376 | ... | ... | 37.050 | 1.325 | 38.375 | 342000 | 9.950 | -1.225 | 11.175 | ... | ... | -0.047781 |
| -0.028205 | ... | ... | 35.675 | 1.300 | 36.975 | 344000 | 10.500 | -1.275 | 11.775 | ... | ... | -0.048648 |
| -0.029939 | ... | ... | 34.325 | 1.275 | 35.600 | 346000 | 11.100 | -1.300 | 12.400 | ... | ... | -0.049557 |
| -0.031576 | ... | ... | 33.025 | 1.225 | 34.250 | 348000 | 11.725 | -1.325 | 13.050 | 12.425 | 12.425 | -0.050423 |
| -0.033114 | ... | ... | 31.725 | 1.200 | 32.925 | 350000 | 12.375 | -1.375 | 13.750 | 12.750 | 12.750 | -0.051241 |
| -0.034553 | ... | ... | 30.450 | 1.175 | 31.625 | 352000 | 12 | -1.050 | 13.050 | 12 | 12 | -0.048997 |
| -0.035889 | ... | ... | 29.225 | 1.125 | 30.350 | 354000 | 12.350 | -1.400 | 13.750 | 14.100 | 12.350 | -0.048797 |
| -0.037196 | ... | ... | 28 | 1.125 | 29.125 | 356000 | 14.475 | -1.450 | 15.925 | ... | ... | -0.053371 |
| -0.038322 | ... | ... | 26.825 | 1.075 | 27.900 | 358000 | 15.250 | -1.475 | 16.725 | ... | ... | -0.05403 |
| -0.039412 | 26.750 | 26.525 | 25.675 | 1.050 | 26.725 | 360000 | 14 | -2.025 | 16.025 | 15.100 | 14 | -0.049239 |
| -0.04039 | ... | ... | 24.550 | 1.025 | 25.575 | 362000 | 15.600 | -1.250 | 16.850 | 15.600 | 15.600 | -0.051871 |
| -0.041258 | ... | ... | 23.450 | 1 | 24.450 | 364000 | 16 | -1.700 | 17.700 | 16 | 16 | -0.051236 |
| -0.042079 | ... | ... | 22.400 | 0.975 | 23.375 | 366000 | 16.300 | -2.275 | 18.575 | 16.800 | 16.300 | -0.05024 |
| -0.042723 | ... | ... | 21.375 | 0.925 | 22.300 | 368000 | 19.500 | -1.625 | 21.125 | 20.500 | 19.600 | -0.056307 |
| -0.044491 | 21.750 | 21.550 | 21.275 | 0.475 | 21.750 | 370000 | 18.500 | -1.950 | 20.450 | 19.650 | 18.500 | -0.051839 |
| -0.043803 | ... | ... | 19.425 | 0.850 | 20.275 | 372000 | 21.500 | 0.075 | 21.425 | 21.500 | 21.500 | -0.057027 |
| -0.044237 | ... | ... | 18.475 | 0.850 | 19.325 | 374000 | 21 | -1.425 | 22.425 | 21 | 21 | -0.053554 |
| -0.0445 | ... | ... | 17.600 | 0.775 | 18.375 | 376000 | 23.450 | -1.775 | 25.225 | ... | ... | -0.057093 |
| -0.044716 | ... | ... | 16.725 | 0.750 | 17.475 | 378000 | 24.525 | -1.800 | 26.325 | ... | ... | -0.057172 |
| -0.044825 | 16.450 | 16.400 | 15.900 | 0.700 | 16.600 | 380000 | 25.625 | -1.850 | 27.475 | ... | ... | -0.05718 |
| -0.044892 | ... | ... | 15.100 | 0.675 | 15.775 | 382000 | 26.750 | -1.875 | 28.625 | ... | ... | -0.057121 |
| -0.044858 | ... | ... | 14.325 | 0.650 | 14.975 | 384000 | 27.925 | -1.925 | 29.850 | ... | ... | -0.057058 |
| -0.044727 | ... | ... | 13.575 | 0.625 | 14.200 | 386000 | 29.125 | -1.950 | 31.075 | ... | ... | -0.056932 |
| -0.044502 | 13.400 | 13.400 | 12.875 | 0.575 | 13.450 | 388000 | 30.350 | -1.975 | 32.325 | ... | ... | -0.056747 |
| -0.044187 | 12.250 | 12.250 | 12.200 | 0.525 | 12.725 | 390000 | 31.600 | -2.025 | 33.625 | ... | ... | -0.056505 |
| -0.043853 | ... | ... | 11.550 | 0.500 | 12.050 | 392000 | 32.875 | -2.075 | 34.950 | ... | ... | -0.05621 |
| -0.04337 | ... | ... | 10.925 | 0.450 | 11.375 | 394000 | 34.200 | -2.100 | 36.300 | ... | ... | -0.055931 |
| -0.04288 | ... | ... | 10.350 | 0.400 | 10.750 | 396000 | 35.550 | -2.150 | 37.700 | ... | ... | -0.055608 |
| -0.042321 | ... | ... | 9.775 | 0.375 | 10.150 | 398000 | 36.925 | -2.175 | 39.100 | ... | ... | -0.055247 |
| -0.044621 | 10.550 | 10.550 | 9.600 | 0.950 | 10.550 | 400000 | 38.325 | -2.225 | 40.550 | ... | ... | -0.05485 |
| -0.041095 | ... | ... | 8.750 | 0.300 | 9.050 | 402000 | 39.750 | -2.250 | 42 | ... | ... | -0.054423 |
| -0.040364 | ... | ... | 8.250 | 0.275 | 8.525 | 404000 | 41.225 | -2.275 | 43.500 | ... | ... | -0.054044 |
| -0.039672 | ... | ... | 7.800 | 0.250 | 8.050 | 406000 | 42.700 | -2.325 | 45.025 | ... | ... | -0.053574 |
| -0.038861 | ... | ... | 7.350 | 0.225 | 7.575 | 408000 | 44.200 | -2.350 | 46.550 | ... | ... | -0.053091 |
| -0.038018 | ... | ... | 6.950 | 0.175 | 7.125 | 410000 | 45.750 | -2.375 | 48.125 | ... | ... | -0.052675 |
| -0.037246 | ... | ... | 6.550 | 0.175 | 6.725 | 412000 | 47.300 | -2.400 | 49.700 | ... | ... | -0.052181 |
| -0.036369 | ... | ... | 6.175 | 0.150 | 6.325 | 414000 | 48.900 | -2.400 | 51.300 | ... | ... | -0.051771 |
| -0.0395 | 6.975 | 6.975 | 5.950 | 1.025 | 6.975 | 416000 | 50.500 | -2.425 | 52.925 | ... | ... | -0.051292 |
| -0.034606 | ... | ... | 5.500 | 0.100 | 5.600 | 418000 | 52.125 | -2.450 | 54.575 | ... | ... | -0.050828 |
| -0.03363 | ... | ... | 5.200 | 0.050 | 5.250 | 420000 | 53.775 | -2.475 | 56.250 | ... | ... | -0.050385 |
| -0.032781 | ... | ... | 4.900 | 0.050 | 4.950 | 422000 | 55.425 | -2.500 | 57.925 | ... | ... | -0.049883 |
| -0.031849 | ... | ... | 4.600 | 0.050 | 4.650 | 424000 | 57.125 | -2.500 | 59.625 | ... | ... | -0.049501 |
| -0.030952 | ... | ... | 4.350 | 0.025 | 4.375 | 426000 | 58.825 | -2.525 | 61.350 | ... | ... | -0.049068 |
| -0.029977 | ... | ... | 4.100 | 0 | 4.100 | 428000 | 60.550 | -2.525 | 63.075 | ... | ... | -0.048679 |
| -0.02918 | ... | ... | 3.875 | 0 | 3.875 | 430000 | 62.275 | -2.550 | 64.825 | ... | ... | -0.048244 |
| -0.028186 | ... | ... | 3.650 | -0.025 | 3.625 | 432000 | 64.025 | -2.575 | 66.600 | ... | ... | -0.047862 |
| -0.027395 | ... | ... | 3.425 | 0 | 3.425 | 434000 | 65.800 | -2.575 | 68.375 | ... | ... | -0.047538 |
| -0.026403 | ... | ... | 3.225 | -0.025 | 3.200 | 436000 | 67.575 | -2.600 | 70.175 | ... | ... | -0.047178 |
| -0.025639 | ... | ... | 3.050 | -0.025 | 3.025 | 438000 | 69.375 | -2.600 | 71.975 | ... | ... | -0.046885 |
| -0.024671 | ... | ... | 2.875 | -0.050 | 2.825 | 440000 | 71.175 | -2.600 | 73.775 | ... | ... | -0.046561 |
| -0.023958 | ... | ... | 2.700 | -0.025 | 2.675 | 442000 | 73 | -2.600 | 75.600 | ... | ... | -0.046312 |
| -0.023038 | ... | ... | 2.550 | -0.050 | 2.500 | 444000 | 74.850 | -2.600 | 77.450 | ... | ... | -0.046145 |
| -0.022232 | ... | ... | 2.400 | -0.050 | 2.350 | 446000 | 76.675 | -2.600 | 79.275 | ... | ... | -0.045845 |
| -0.021554 | ... | ... | 2.275 | -0.050 | 2.225 | 448000 | 78.525 | -2.625 | 81.150 | ... | ... | -0.045631 |
| -0.020661 | ... | ... | 2.125 | -0.050 | 2.075 | 450000 | 80.400 | -2.600 | 83 | ... | ... | -0.045508 |
| -0.019904 | ... | ... | 2 | -0.050 | 1.950 | 452000 | 82.275 | -2.600 | 84.875 | ... | ... | -0.045367 |
| -0.019297 | ... | ... | 1.900 | -0.050 | 1.850 | 454000 | 84.150 | -2.625 | 86.775 | ... | ... | -0.045208 |
| -0.018662 | ... | ... | 1.800 | -0.050 | 1.750 | 456000 | 86.050 | -2.600 | 88.650 | ... | ... | -0.045149 |
| -0.017997 | ... | ... | 1.675 | -0.025 | 1.650 | 458000 | 87.950 | -2.600 | 90.550 | ... | ... | -0.045076 |
| -0.017302 | ... | ... | 1.600 | -0.050 | 1.550 | 460000 | 89.850 | -2.600 | 92.450 | ... | ... | -0.04499 |
| -0.016576 | ... | ... | 1.500 | -0.050 | 1.450 | 462000 | 91.775 | -2.600 | 94.375 | ... | ... | -0.04501 |
| -0.016033 | ... | ... | 1.425 | -0.050 | 1.375 | 464000 | 93.675 | -2.625 | 96.300 | ... | ... | -0.044899 |
| -0.015469 | ... | ... | 1.350 | -0.050 | 1.300 | 466000 | 95.625 | -2.600 | 98.225 | ... | ... | -0.045022 |
| -0.014882 | ... | ... | 1.275 | -0.050 | 1.225 | 468000 | 97.550 | -2.600 | 100.150 | ... | ... | -0.045013 |
| -0.014273 | ... | ... | 1.200 | -0.050 | 1.150 | 470000 | 99.500 | -2.600 | 102.100 | ... | ... | -0.04512 |
| -0.013877 | ... | ... | 1.125 | -0.025 | 1.100 | 472000 | 101.425 | -2.625 | 104.050 | ... | ... | -0.045093 |
| -0.013225 | ... | ... | 1.075 | -0.050 | 1.025 | 474000 | 103.400 | -2.600 | 106 | ... | ... | -0.045312 |
| -0.012797 | ... | ... | 1 | -0.025 | 0.975 | 476000 | 105.350 | -2.600 | 107.950 | ... | ... | -0.045398 |
| -0.012355 | ... | ... | 0.950 | -0.025 | 0.925 | 478000 | 107.300 | -2.600 | 109.900 | ... | ... | -0.045478 |
| -0.011898 | ... | ... | 0.900 | -0.025 | 0.875 | 480000 | 109.275 | -2.600 | 111.875 | ... | ... | -0.045682 |
| -0.011426 | ... | ... | 0.850 | -0.025 | 0.825 | 482000 | 111.250 | -2.600 | 113.850 | ... | ... | -0.045881 |
| -0.011209 | ... | ... | 0.825 | -0.025 | 0.800 | 484000 | 113.225 | -2.600 | 115.825 | ... | ... | -0.046076 |
| -0.010712 | ... | ... | 0.775 | -0.025 | 0.750 | 486000 | 115.200 | -2.600 | 117.800 | ... | ... | -0.046268 |
| -0.010479 | ... | ... | 0.725 | 0 | 0.725 | 488000 | 117.175 | -2.600 | 119.775 | ... | ... | -0.046455 |
| -0.009956 | ... | ... | 0.700 | -0.025 | 0.675 | 490000 | 119.175 | -2.600 | 121.775 | ... | ... | -0.046772 |
| -0.009707 | ... | ... | 0.675 | -0.025 | 0.650 | 492000 | 121.150 | -2.600 | 123.750 | ... | ... | -0.046952 |
| -0.009452 | ... | ... | 0.625 | 0 | 0.625 | 494000 | 123.150 | -2.600 | 125.750 | ... | ... | -0.047264 |
| -0.00889 | ... | ... | 0.600 | -0.025 | 0.575 | 496000 | 125.150 | -2.600 | 127.750 | ... | ... | -0.047573 |
| -0.008617 | ... | ... | 0.575 | -0.025 | 0.550 | 498000 | 127.150 | -2.600 | 129.750 | ... | ... | -0.047881 |
| -0.008338 | ... | ... | 0.550 | -0.025 | 0.525 | 500000 | 129.150 | -2.600 | 131.750 | ... | ... | -0.048186 |
| -0.008052 | ... | ... | 0.525 | -0.025 | 0.500 | 502000 | 131.150 | -2.600 | 133.750 | ... | ... | -0.048489 |
| -0.008079 | ... | ... | 0.500 | 0 | 0.500 | 504000 | 133.150 | -2.600 | 135.750 | ... | ... | -0.048791 |
| -0.007784 | ... | ... | 0.475 | 0 | 0.475 | 506000 | 135.150 | -2.600 | 137.750 | ... | ... | -0.04909 |
| -0.007483 | ... | ... | 0.450 | 0 | 0.450 | 508000 | 137.150 | -2.600 | 139.750 | ... | ... | -0.049388 |
| -0.007174 | ... | ... | 0.425 | 0 | 0.425 | 510000 | 139.150 | -2.600 | 141.750 | ... | ... | -0.049684 |
| -0.006857 | ... | ... | 0.400 | 0 | 0.400 | 512000 | 141.150 | -2.600 | 143.750 | ... | ... | -0.049978 |
| -0.006878 | ... | ... | 0.400 | 0 | 0.400 | 514000 | 143.150 | -2.600 | 145.750 | ... | ... | -0.05027 |
| -0.006552 | ... | ... | 0.375 | 0 | 0.375 | 516000 | 145.150 | -2.600 | 147.750 | ... | ... | -0.050561 |
| -0.006218 | ... | ... | 0.375 | -0.025 | 0.350 | 518000 | 147.150 | -2.600 | 149.750 | ... | ... | -0.05085 |
| -0.006236 | ... | ... | 0.350 | 0 | 0.350 | 520000 | 149.150 | -2.600 | 151.750 | ... | ... | -0.051138 |
| -0.005892 | ... | ... | 0.350 | -0.025 | 0.325 | 522000 | 151.150 | -2.600 | 153.750 | ... | ... | -0.051424 |
| -0.005908 | ... | ... | 0.325 | 0 | 0.325 | 524000 | 153.150 | -2.600 | 155.750 | ... | ... | -0.051709 |
| -0.005923 | ... | ... | 0.325 | 0 | 0.325 | 526000 | 155.150 | -2.600 | 157.750 | ... | ... | -0.051992 |
| -0.005568 | ... | ... | 0.300 | 0 | 0.300 | 528000 | 157.150 | -2.600 | 159.750 | ... | ... | -0.052274 |
| -0.005582 | ... | ... | 0.300 | 0 | 0.300 | 530000 | 159.150 | -2.600 | 161.750 | ... | ... | -0.052554 |
| -0.005216 | ... | ... | 0.300 | -0.025 | 0.275 | 532000 | 161.150 | -2.600 | 163.750 | ... | ... | -0.052834 |
| -0.005228 | ... | ... | 0.275 | 0 | 0.275 | 534000 | 163.150 | -2.600 | 165.750 | ... | ... | -0.053112 |
| -0.005241 | ... | ... | 0.275 | 0 | 0.275 | 536000 | 165.150 | -2.600 | 167.750 | ... | ... | -0.053388 |
| -0.004862 | ... | ... | 0.275 | -0.025 | 0.250 | 538000 | 167.150 | -2.600 | 169.750 | ... | ... | -0.053664 |
| -0.004873 | ... | ... | 0.250 | 0 | 0.250 | 540000 | 169.150 | -2.600 | 171.750 | ... | ... | -0.053938 |
| -0.004884 | ... | ... | 0.250 | 0 | 0.250 | 542000 | 171.150 | -2.600 | 173.750 | ... | ... | -0.054211 |
| -0.004493 | ... | ... | 0.250 | -0.025 | 0.225 | 544000 | 173.150 | -2.600 | 175.750 | ... | ... | -0.054483 |
| -0.004502 | ... | ... | 0.225 | 0 | 0.225 | 546000 | 175.150 | -2.600 | 177.750 | ... | ... | -0.054753 |
| -0.004512 | ... | ... | 0.225 | 0 | 0.225 | 548000 | 177.150 | ... | ... | ... | ... | -0.055023 |
| -0.004521 | ... | ... | 0.225 | 0 | 0.225 | 550000 | 179.150 | ... | ... | ... | ... | -0.055292 |
| -0.004114 | ... | ... | 0.200 | 0 | 0.200 | 552000 | 181.150 | ... | ... | ... | ... | -0.055559 |
| 0 | ... | ... | ... | ... | ... | 554000 | 0 | 0 | 0 | 0 | 0 | 0 |
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.