Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022548 | ... | ... | 227.200 | 4.300 | 231.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.022398 | ... | ... | 225.200 | 4.300 | 229.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000378 |
| -0.022245 | ... | ... | 223.200 | 4.300 | 227.500 | 146000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000666 |
| -0.022091 | ... | ... | 221.200 | 4.300 | 225.500 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.000665 |
| -0.021934 | ... | ... | 219.200 | 4.300 | 223.500 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000665 |
| -0.021776 | ... | ... | 217.200 | 4.300 | 221.500 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000664 |
| -0.021616 | ... | ... | 215.200 | 4.300 | 219.500 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.000663 |
| -0.021455 | ... | ... | 213.200 | 4.300 | 217.500 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.000663 |
| -0.021291 | ... | ... | 211.200 | 4.300 | 215.500 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.000662 |
| -0.021127 | ... | ... | 209.200 | 4.300 | 213.500 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.000661 |
| -0.02096 | ... | ... | 207.200 | 4.300 | 211.500 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.000661 |
| -0.020793 | ... | ... | 205.200 | 4.300 | 209.500 | 164000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001194 |
| -0.020623 | ... | ... | 203.200 | 4.300 | 207.500 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.001193 |
| -0.020453 | ... | ... | 201.200 | 4.300 | 205.500 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.001191 |
| -0.020281 | ... | ... | 199.200 | 4.300 | 203.500 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.00119 |
| -0.020108 | ... | ... | 197.200 | 4.300 | 201.500 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.001188 |
| -0.019934 | ... | ... | 195.200 | 4.300 | 199.500 | 174000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001672 |
| -0.019758 | ... | ... | 193.200 | 4.300 | 197.500 | 176000 | 0.075 | 0 | 0.075 | ... | ... | -0.00167 |
| -0.019582 | ... | ... | 191.200 | 4.300 | 195.500 | 178000 | 0.075 | 0 | 0.075 | ... | ... | -0.001667 |
| -0.019404 | ... | ... | 189.200 | 4.300 | 193.500 | 180000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002119 |
| -0.019225 | ... | ... | 187.200 | 4.300 | 191.500 | 182000 | 0.100 | 0 | 0.100 | ... | ... | -0.002116 |
| -0.019045 | ... | ... | 185.200 | 4.300 | 189.500 | 184000 | 0.100 | 0 | 0.100 | ... | ... | -0.002113 |
| -0.018865 | ... | ... | 183.200 | 4.300 | 187.500 | 186000 | 0.100 | 0 | 0.100 | ... | ... | -0.002109 |
| -0.018683 | ... | ... | 181.200 | 4.300 | 185.500 | 188000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002536 |
| -0.0185 | ... | ... | 179.200 | 4.300 | 183.500 | 190000 | 0.125 | 0 | 0.125 | ... | ... | -0.002532 |
| -0.018317 | ... | ... | 177.200 | 4.300 | 181.500 | 192000 | 0.125 | 0 | 0.125 | ... | ... | -0.002527 |
| -0.018132 | ... | ... | 175.200 | 4.300 | 179.500 | 194000 | 0.150 | 0 | 0.150 | ... | ... | -0.002934 |
| -0.017947 | ... | ... | 173.200 | 4.300 | 177.500 | 196000 | 0.150 | 0 | 0.150 | ... | ... | -0.002929 |
| -0.017761 | ... | ... | 171.200 | 4.300 | 175.500 | 198000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.003319 |
| -0.017574 | ... | ... | 169.200 | 4.300 | 173.500 | 200000 | 0.175 | 0 | 0.175 | ... | ... | -0.003313 |
| -0.017386 | ... | ... | 167.200 | 4.300 | 171.500 | 202000 | 0.175 | 0 | 0.175 | ... | ... | -0.003307 |
| -0.017198 | ... | ... | 165.200 | 4.300 | 169.500 | 204000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.003682 |
| -0.017009 | ... | ... | 163.200 | 4.300 | 167.500 | 206000 | 0.200 | 0 | 0.200 | ... | ... | -0.003675 |
| -0.016819 | ... | ... | 161.200 | 4.300 | 165.500 | 208000 | 0.225 | 0 | 0.225 | ... | ... | -0.004037 |
| -0.016629 | ... | ... | 159.200 | 4.300 | 163.500 | 210000 | 0.225 | 0 | 0.225 | ... | ... | -0.004028 |
| -0.016438 | ... | ... | 157.200 | 4.300 | 161.500 | 212000 | 0.250 | 0 | 0.250 | ... | ... | -0.004379 |
| -0.016246 | ... | ... | 155.200 | 4.300 | 159.500 | 214000 | 0.250 | 0 | 0.250 | ... | ... | -0.00437 |
| -0.016054 | ... | ... | 153.200 | 4.300 | 157.500 | 216000 | 0.275 | 0 | 0.275 | ... | ... | -0.004709 |
| -0.015861 | ... | ... | 151.200 | 4.300 | 155.500 | 218000 | 0.300 | 0 | 0.300 | ... | ... | -0.00504 |
| -0.015668 | ... | ... | 149.200 | 4.300 | 153.500 | 220000 | 0.300 | 0 | 0.300 | ... | ... | -0.005028 |
| -0.015474 | ... | ... | 147.200 | 4.300 | 151.500 | 222000 | 0.325 | 0 | 0.325 | ... | ... | -0.00535 |
| -0.015279 | ... | ... | 145.200 | 4.300 | 149.500 | 224000 | 0.350 | 0 | 0.350 | ... | ... | -0.005663 |
| -0.015084 | ... | ... | 143.200 | 4.300 | 147.500 | 226000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005649 |
| -0.014888 | ... | ... | 141.200 | 4.300 | 145.500 | 228000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.005953 |
| -0.014692 | ... | ... | 139.200 | 4.300 | 143.500 | 230000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.006251 |
| -0.014496 | ... | ... | 137.200 | 4.300 | 141.500 | 232000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.006541 |
| -0.014299 | ... | ... | 135.200 | 4.300 | 139.500 | 234000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.006825 |
| -0.014102 | ... | ... | 133.200 | 4.300 | 137.500 | 236000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.007103 |
| -0.013904 | ... | ... | 131.200 | 4.300 | 135.500 | 238000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.007374 |
| -0.013706 | ... | ... | 129.200 | 4.300 | 133.500 | 240000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.007639 |
| -0.013507 | ... | ... | 127.200 | 4.300 | 131.500 | 242000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.007899 |
| -0.013308 | ... | ... | 125.200 | 4.300 | 129.500 | 244000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.008428 |
| -0.013109 | ... | ... | 123.200 | 4.300 | 127.500 | 246000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.008672 |
| -0.012909 | ... | ... | 121.200 | 4.300 | 125.500 | 248000 | 0.650 | -0.075 | 0.725 | ... | ... | -0.008911 |
| -0.012709 | ... | ... | 119.225 | 4.275 | 123.500 | 250000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.009405 |
| -0.012691 | ... | ... | 117.250 | 4.275 | 121.525 | 252000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.00963 |
| -0.01249 | ... | ... | 115.275 | 4.250 | 119.525 | 254000 | 0.775 | -0.075 | 0.850 | ... | ... | -0.010101 |
| -0.012471 | ... | ... | 113.300 | 4.250 | 117.550 | 256000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.010559 |
| -0.012451 | ... | ... | 111.325 | 4.250 | 115.575 | 258000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.011003 |
| -0.01243 | ... | ... | 109.375 | 4.225 | 113.600 | 260000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.011434 |
| -0.012409 | ... | ... | 107.425 | 4.200 | 111.625 | 262000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.011853 |
| -0.012565 | ... | ... | 105.475 | 4.200 | 109.675 | 264000 | 1.025 | -0.125 | 1.150 | ... | ... | -0.012259 |
| -0.012718 | ... | ... | 103.525 | 4.200 | 107.725 | 266000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.012875 |
| -0.012868 | ... | ... | 101.575 | 4.200 | 105.775 | 268000 | 1.150 | -0.150 | 1.300 | ... | ... | -0.013254 |
| -0.013014 | ... | ... | 99.650 | 4.175 | 103.825 | 270000 | 1.225 | -0.150 | 1.375 | ... | ... | -0.013834 |
| -0.013158 | ... | ... | 97.725 | 4.150 | 101.875 | 272000 | 1.300 | -0.150 | 1.450 | ... | ... | -0.014393 |
| -0.013469 | ... | ... | 95.825 | 4.125 | 99.950 | 274000 | 1.375 | -0.175 | 1.550 | ... | ... | -0.014934 |
| -0.013774 | ... | ... | 93.900 | 4.125 | 98.025 | 276000 | 1.450 | -0.200 | 1.650 | ... | ... | -0.015456 |
| -0.014072 | ... | ... | 92 | 4.100 | 96.100 | 278000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.016152 |
| -0.014528 | ... | ... | 90.100 | 4.100 | 94.200 | 280000 | 1.625 | -0.225 | 1.850 | ... | ... | -0.016634 |
| -0.014972 | ... | ... | 88.225 | 4.075 | 92.300 | 282000 | 1.750 | -0.225 | 1.975 | ... | ... | -0.017465 |
| -0.015404 | ... | ... | 86.350 | 4.050 | 90.400 | 284000 | 1.850 | -0.250 | 2.100 | ... | ... | -0.018083 |
| -0.015982 | ... | ... | 84.475 | 4.050 | 88.525 | 286000 | 1.950 | -0.275 | 2.225 | ... | ... | -0.018676 |
| -0.016542 | ... | ... | 82.625 | 4.025 | 86.650 | 288000 | 2.075 | -0.275 | 2.350 | ... | ... | -0.019415 |
| -0.017084 | ... | ... | 80.775 | 4 | 84.775 | 290000 | 2.200 | -0.300 | 2.500 | ... | ... | -0.020123 |
| -0.017758 | ... | ... | 78.925 | 4 | 82.925 | 292000 | 2.350 | -0.300 | 2.650 | ... | ... | -0.020958 |
| -0.018408 | ... | ... | 77.100 | 3.975 | 81.075 | 294000 | 2.500 | -0.325 | 2.825 | ... | ... | -0.021756 |
| -0.019035 | ... | ... | 75.300 | 3.925 | 79.225 | 296000 | 2.650 | -0.350 | 3 | ... | ... | -0.022515 |
| -0.019778 | ... | ... | 73.500 | 3.900 | 77.400 | 298000 | 2.825 | -0.375 | 3.200 | ... | ... | -0.023384 |
| -0.020626 | ... | ... | 71.700 | 3.900 | 75.600 | 300000 | 3 | -0.400 | 3.400 | ... | ... | -0.024209 |
| -0.021439 | ... | ... | 69.925 | 3.875 | 73.800 | 302000 | 3.200 | -0.400 | 3.600 | ... | ... | -0.025129 |
| -0.022217 | ... | ... | 68.175 | 3.825 | 72 | 304000 | 3.400 | -0.425 | 3.825 | 3.200 | 3.200 | -0.025999 |
| -0.023209 | ... | ... | 66.425 | 3.825 | 70.250 | 306000 | 3.625 | -0.450 | 4.075 | ... | ... | -0.026951 |
| -0.024033 | ... | ... | 64.700 | 3.775 | 68.475 | 308000 | 3.850 | -0.475 | 4.325 | ... | ... | -0.027847 |
| -0.025052 | ... | ... | 63 | 3.750 | 66.750 | 310000 | 4.100 | -0.500 | 4.600 | ... | ... | -0.028811 |
| -0.026018 | ... | ... | 61.300 | 3.725 | 65.025 | 312000 | 4.350 | -0.525 | 4.875 | ... | ... | -0.029715 |
| -0.026933 | ... | ... | 59.625 | 3.675 | 63.300 | 314000 | 4.625 | -0.550 | 5.175 | 4.550 | 4.550 | -0.030675 |
| -0.028011 | ... | ... | 57.950 | 3.675 | 61.625 | 316000 | 4.925 | -0.575 | 5.500 | ... | ... | -0.03168 |
| -0.029026 | ... | ... | 56.300 | 3.650 | 59.950 | 318000 | 5.225 | -0.625 | 5.850 | ... | ... | -0.032616 |
| -0.030079 | ... | ... | 54.700 | 3.600 | 58.300 | 320000 | 5.550 | -0.650 | 6.200 | ... | ... | -0.033588 |
| -0.031065 | ... | ... | 53.075 | 3.575 | 56.650 | 322000 | 5.875 | -0.700 | 6.575 | ... | ... | -0.034487 |
| -0.03208 | ... | ... | 51.500 | 3.525 | 55.025 | 324000 | 6.250 | -0.725 | 6.975 | ... | ... | -0.035506 |
| -0.033116 | ... | ... | 49.950 | 3.475 | 53.425 | 326000 | 6.625 | -0.750 | 7.375 | ... | ... | -0.036443 |
| -0.034165 | ... | ... | 48.400 | 3.450 | 51.850 | 328000 | 7.025 | -0.775 | 7.800 | ... | ... | -0.037391 |
| -0.03522 | ... | ... | 46.875 | 3.425 | 50.300 | 330000 | 7.425 | -0.850 | 8.275 | ... | ... | -0.038253 |
| -0.03619 | ... | ... | 45.375 | 3.375 | 48.750 | 332000 | 7.875 | -0.850 | 8.725 | ... | ... | -0.039201 |
| -0.037159 | ... | ... | 43.900 | 3.325 | 47.225 | 334000 | 8.325 | -0.900 | 9.225 | ... | ... | -0.040057 |
| -0.03812 | ... | ... | 42.450 | 3.275 | 45.725 | 336000 | 8.800 | -0.950 | 9.750 | ... | ... | -0.040901 |
| -0.039066 | ... | ... | 41 | 3.250 | 44.250 | 338000 | 9.300 | -1 | 10.300 | ... | ... | -0.041728 |
| -0.039992 | ... | ... | 39.600 | 3.200 | 42.800 | 340000 | 9.800 | -1.050 | 10.850 | ... | ... | -0.042458 |
| -0.040892 | ... | ... | 38.225 | 3.150 | 41.375 | 342000 | 10.350 | -1.100 | 11.450 | ... | ... | -0.043236 |
| -0.041693 | ... | ... | 36.850 | 3.100 | 39.950 | 344000 | 10.900 | -1.150 | 12.050 | ... | ... | -0.043911 |
| -0.04253 | ... | ... | 35.525 | 3.050 | 38.575 | 346000 | 11.500 | -1.175 | 12.675 | ... | ... | -0.04462 |
| -0.043262 | ... | ... | 34.200 | 3 | 37.200 | 348000 | 12.100 | -1.250 | 13.350 | ... | ... | -0.045222 |
| -0.044018 | 35 | 35 | 32.925 | 2.950 | 35.875 | 350000 | 12.725 | -1.300 | 14.025 | ... | ... | -0.045781 |
| -0.044664 | ... | ... | 31.675 | 2.875 | 34.550 | 352000 | 13.375 | -1.375 | 14.750 | 13.925 | 13.925 | -0.046294 |
| -0.045262 | ... | ... | 30.425 | 2.825 | 33.250 | 354000 | 14.075 | -1.400 | 15.475 | ... | ... | -0.046819 |
| -0.045869 | ... | ... | 29.225 | 2.775 | 32 | 356000 | 14.775 | -1.475 | 16.250 | ... | ... | -0.047228 |
| -0.04636 | ... | ... | 28.050 | 2.700 | 30.750 | 358000 | 15.500 | -1.525 | 17.025 | 15.750 | 15.750 | -0.047581 |
| -0.046851 | ... | ... | 26.900 | 2.650 | 29.550 | 360000 | 16.250 | -1.600 | 17.850 | 17.250 | 16 | -0.047875 |
| -0.04728 | ... | ... | 25.800 | 2.575 | 28.375 | 362000 | 17.050 | -1.650 | 18.700 | ... | ... | -0.048164 |
| -0.047588 | ... | ... | 24.700 | 2.500 | 27.200 | 364000 | 17.850 | -1.725 | 19.575 | 17.800 | 17.800 | -0.048332 |
| -0.047888 | ... | ... | 23.650 | 2.425 | 26.075 | 366000 | 18.700 | -1.800 | 20.500 | ... | ... | -0.04849 |
| -0.04812 | ... | ... | 22.625 | 2.350 | 24.975 | 368000 | 19.575 | -1.850 | 21.425 | 21.050 | 21.050 | -0.04858 |
| -0.048337 | 22.250 | 22.250 | 21.625 | 2.300 | 23.925 | 370000 | 20.475 | -1.925 | 22.400 | 22.250 | 20.400 | -0.048601 |
| -0.04843 | ... | ... | 20.650 | 2.225 | 22.875 | 372000 | 21.400 | -2 | 23.400 | ... | ... | -0.04855 |
| -0.048451 | 22.025 | 22.025 | 19.700 | 2.150 | 21.850 | 374000 | 22.350 | -2.075 | 24.425 | 24.675 | 24.675 | -0.048429 |
| -0.048456 | 20.800 | 20.800 | 18.800 | 2.075 | 20.875 | 376000 | 23.350 | -2.125 | 25.475 | ... | ... | -0.048291 |
| -0.048389 | ... | ... | 17.925 | 2 | 19.925 | 378000 | 24.350 | -2.225 | 26.575 | ... | ... | -0.048027 |
| -0.04825 | ... | ... | 17.075 | 1.925 | 19 | 380000 | 25.400 | -2.300 | 27.700 | ... | ... | -0.047746 |
| -0.04804 | ... | ... | 16.250 | 1.850 | 18.100 | 382000 | 26.475 | -2.375 | 28.850 | ... | ... | -0.047395 |
| -0.047816 | ... | ... | 15.450 | 1.800 | 17.250 | 384000 | 27.575 | -2.450 | 30.025 | ... | ... | -0.046974 |
| -0.047525 | ... | ... | 14.700 | 1.725 | 16.425 | 386000 | 28.725 | -2.500 | 31.225 | ... | ... | -0.046542 |
| -0.047166 | 15.500 | 15.500 | 13.950 | 1.675 | 15.625 | 388000 | 29.875 | -2.600 | 32.475 | ... | ... | -0.045986 |
| -0.046744 | 15.200 | 15.200 | 13.250 | 1.600 | 14.850 | 390000 | 31.075 | -2.650 | 33.725 | ... | ... | -0.045424 |
| -0.046258 | ... | ... | 12.575 | 1.525 | 14.100 | 392000 | 32.300 | -2.725 | 35.025 | ... | ... | -0.044801 |
| -0.045713 | ... | ... | 11.925 | 1.450 | 13.375 | 394000 | 33.550 | -2.800 | 36.350 | ... | ... | -0.044119 |
| -0.045173 | ... | ... | 11.325 | 1.375 | 12.700 | 396000 | 34.850 | -2.850 | 37.700 | ... | ... | -0.043445 |
| -0.044582 | ... | ... | 10.725 | 1.325 | 12.050 | 398000 | 36.150 | -2.925 | 39.075 | ... | ... | -0.042656 |
| -0.043875 | ... | ... | 10.150 | 1.250 | 11.400 | 400000 | 37.500 | -2.975 | 40.475 | ... | ... | -0.041885 |
| -0.04319 | ... | ... | 9.625 | 1.175 | 10.800 | 402000 | 38.875 | -3.050 | 41.925 | ... | ... | -0.041073 |
| -0.042465 | 10.250 | 10.150 | 9.100 | 1.125 | 10.225 | 404000 | 40.275 | -3.100 | 43.375 | ... | ... | -0.040222 |
| -0.041704 | ... | ... | 8.625 | 1.050 | 9.675 | 406000 | 41.700 | -3.150 | 44.850 | ... | ... | -0.03934 |
| -0.040913 | ... | ... | 8.150 | 1 | 9.150 | 408000 | 43.150 | -3.225 | 46.375 | ... | ... | -0.038429 |
| -0.040175 | ... | ... | 7.700 | 0.975 | 8.675 | 410000 | 44.625 | -3.275 | 47.900 | ... | ... | -0.037497 |
| -0.039341 | ... | ... | 7.275 | 0.925 | 8.200 | 412000 | 46.125 | -3.325 | 49.450 | ... | ... | -0.036548 |
| -0.038494 | ... | ... | 6.875 | 0.875 | 7.750 | 414000 | 47.650 | -3.375 | 51.025 | ... | ... | -0.035589 |
| -0.03764 | ... | ... | 6.500 | 0.825 | 7.325 | 416000 | 49.200 | -3.425 | 52.625 | ... | ... | -0.034625 |
| -0.036785 | ... | ... | 6.150 | 0.775 | 6.925 | 418000 | 50.775 | -3.475 | 54.250 | ... | ... | -0.033665 |
| -0.035844 | ... | ... | 5.800 | 0.725 | 6.525 | 420000 | 52.350 | -3.525 | 55.875 | ... | ... | -0.032624 |
| -0.035007 | ... | ... | 5.475 | 0.700 | 6.175 | 422000 | 53.975 | -3.550 | 57.525 | ... | ... | -0.031688 |
| -0.034093 | ... | ... | 5.175 | 0.650 | 5.825 | 424000 | 55.600 | -3.600 | 59.200 | ... | ... | -0.030681 |
| -0.033202 | ... | ... | 4.875 | 0.625 | 5.500 | 426000 | 57.275 | -3.625 | 60.900 | ... | ... | -0.029801 |
| -0.032344 | ... | ... | 4.600 | 0.600 | 5.200 | 428000 | 58.950 | -3.650 | 62.600 | ... | ... | -0.02886 |
| -0.031417 | ... | ... | 4.350 | 0.550 | 4.900 | 430000 | 60.625 | -3.700 | 64.325 | ... | ... | -0.027856 |
| -0.030646 | ... | ... | 4.100 | 0.550 | 4.650 | 432000 | 62.350 | -3.725 | 66.075 | ... | ... | -0.027008 |
| -0.029702 | ... | ... | 3.875 | 0.500 | 4.375 | 434000 | 64.075 | -3.750 | 67.825 | ... | ... | -0.026109 |
| -0.028812 | ... | ... | 3.650 | 0.475 | 4.125 | 436000 | 65.800 | -3.800 | 69.600 | ... | ... | -0.025158 |
| -0.027986 | ... | ... | 3.450 | 0.450 | 3.900 | 438000 | 67.550 | -3.825 | 71.375 | ... | ... | -0.024273 |
| -0.027235 | ... | ... | 3.275 | 0.425 | 3.700 | 440000 | 69.325 | -3.850 | 73.175 | ... | ... | -0.023465 |
| -0.026305 | ... | ... | 3.075 | 0.400 | 3.475 | 442000 | 71.100 | -3.875 | 74.975 | ... | ... | -0.022617 |
| -0.025591 | ... | ... | 2.900 | 0.400 | 3.300 | 444000 | 72.900 | -3.900 | 76.800 | ... | ... | -0.021857 |
| -0.024836 | ... | ... | 2.750 | 0.375 | 3.125 | 446000 | 74.700 | -3.925 | 78.625 | ... | ... | -0.021062 |
| -0.024039 | ... | ... | 2.600 | 0.350 | 2.950 | 448000 | 76.525 | -3.925 | 80.450 | ... | ... | -0.020369 |
| -0.023199 | ... | ... | 2.450 | 0.325 | 2.775 | 450000 | 78.350 | -3.950 | 82.300 | ... | ... | -0.019646 |
| -0.022466 | ... | ... | 2.325 | 0.300 | 2.625 | 452000 | 80.200 | -3.975 | 84.175 | ... | ... | -0.019037 |
| -0.021697 | ... | ... | 2.200 | 0.275 | 2.475 | 454000 | 82.050 | -3.975 | 86.025 | ... | ... | -0.018405 |
| -0.021051 | ... | ... | 2.075 | 0.275 | 2.350 | 456000 | 83.900 | -4.025 | 87.925 | ... | ... | -0.01775 |
| -0.020374 | ... | ... | 1.950 | 0.275 | 2.225 | 458000 | 85.775 | -4.025 | 89.800 | ... | ... | -0.017224 |
| -0.019667 | ... | ... | 1.850 | 0.250 | 2.100 | 460000 | 87.650 | -4.050 | 91.700 | ... | ... | -0.01668 |
| -0.019102 | ... | ... | 1.750 | 0.250 | 2 | 462000 | 89.525 | -4.075 | 93.600 | ... | ... | -0.01612 |
| -0.018336 | ... | ... | 1.650 | 0.225 | 1.875 | 464000 | 91.425 | -4.075 | 95.500 | ... | ... | -0.015702 |
| -0.017718 | ... | ... | 1.575 | 0.200 | 1.775 | 466000 | 93.325 | -4.100 | 97.425 | ... | ... | -0.015272 |
| -0.017076 | ... | ... | 1.475 | 0.200 | 1.675 | 468000 | 95.225 | -4.125 | 99.350 | ... | ... | -0.014831 |
| -0.0166 | ... | ... | 1.400 | 0.200 | 1.600 | 470000 | 97.150 | -4.125 | 101.275 | ... | ... | -0.014544 |
| -0.016107 | ... | ... | 1.325 | 0.200 | 1.525 | 472000 | 99.075 | -4.125 | 103.200 | ... | ... | -0.014251 |
| -0.015395 | ... | ... | 1.275 | 0.150 | 1.425 | 474000 | 101 | -4.150 | 105.150 | ... | ... | -0.013952 |
| -0.014861 | ... | ... | 1.200 | 0.150 | 1.350 | 476000 | 102.925 | -4.175 | 107.100 | ... | ... | -0.013645 |
| -0.014518 | ... | ... | 1.150 | 0.150 | 1.300 | 478000 | 104.875 | -4.175 | 109.050 | ... | ... | -0.013506 |
| -0.013951 | ... | ... | 1.075 | 0.150 | 1.225 | 480000 | 106.825 | -4.175 | 111 | ... | ... | -0.013364 |
| -0.013582 | ... | ... | 1.025 | 0.150 | 1.175 | 482000 | 108.775 | -4.175 | 112.950 | ... | ... | -0.013218 |
| -0.01298 | ... | ... | 0.975 | 0.125 | 1.100 | 484000 | 110.725 | -4.200 | 114.925 | ... | ... | -0.01307 |
| -0.012585 | ... | ... | 0.925 | 0.125 | 1.050 | 486000 | 112.675 | -4.225 | 116.900 | ... | ... | -0.012919 |
| -0.012178 | ... | ... | 0.875 | 0.125 | 1 | 488000 | 114.650 | -4.225 | 118.875 | ... | ... | -0.012945 |
| -0.011759 | ... | ... | 0.850 | 0.100 | 0.950 | 490000 | 116.600 | -4.250 | 120.850 | ... | ... | -0.01279 |
| -0.011328 | ... | ... | 0.800 | 0.100 | 0.900 | 492000 | 118.575 | -4.250 | 122.825 | ... | ... | -0.012813 |
| -0.011129 | ... | ... | 0.775 | 0.100 | 0.875 | 494000 | 120.550 | -4.275 | 124.825 | ... | ... | -0.012836 |
| -0.010678 | ... | ... | 0.725 | 0.100 | 0.825 | 496000 | 122.550 | -4.250 | 126.800 | ... | ... | -0.013041 |
| -0.010466 | ... | ... | 0.700 | 0.100 | 0.800 | 498000 | 124.525 | -4.275 | 128.800 | ... | ... | -0.013064 |
| -0.009993 | ... | ... | 0.675 | 0.075 | 0.750 | 500000 | 126.525 | -4.275 | 130.800 | ... | ... | -0.013269 |
| -0.009768 | ... | ... | 0.650 | 0.075 | 0.725 | 502000 | 128.500 | -4.300 | 132.800 | ... | ... | -0.01329 |
| -0.009538 | ... | ... | 0.600 | 0.100 | 0.700 | 504000 | 130.500 | -4.300 | 134.800 | ... | ... | -0.013495 |
| -0.009034 | ... | ... | 0.575 | 0.075 | 0.650 | 506000 | 132.500 | -4.300 | 136.800 | ... | ... | -0.013699 |
| -0.00879 | ... | ... | 0.550 | 0.075 | 0.625 | 508000 | 134.500 | -4.300 | 138.800 | ... | ... | -0.013904 |
| -0.008541 | ... | ... | 0.525 | 0.075 | 0.600 | 510000 | 136.500 | -4.300 | 140.800 | ... | ... | -0.014108 |
| -0.008287 | ... | ... | 0.500 | 0.075 | 0.575 | 512000 | 138.500 | -4.300 | 142.800 | ... | ... | -0.014313 |
| -0.008027 | ... | ... | 0.500 | 0.050 | 0.550 | 514000 | 140.500 | -4.300 | 144.800 | ... | ... | -0.014517 |
| -0.007761 | ... | ... | 0.475 | 0.050 | 0.525 | 516000 | 142.500 | -4.300 | 146.800 | ... | ... | -0.014721 |
| -0.007489 | ... | ... | 0.450 | 0.050 | 0.500 | 518000 | 144.500 | -4.300 | 148.800 | ... | ... | -0.014925 |
| -0.007212 | ... | ... | 0.425 | 0.050 | 0.475 | 520000 | 146.500 | -4.300 | 150.800 | ... | ... | -0.015129 |
| -0.007232 | ... | ... | 0.400 | 0.075 | 0.475 | 522000 | 148.500 | -4.300 | 152.800 | ... | ... | -0.015333 |
| -0.006947 | ... | ... | 0.400 | 0.050 | 0.450 | 524000 | 150.500 | -4.300 | 154.800 | ... | ... | -0.015537 |
| -0.006656 | ... | ... | 0.375 | 0.050 | 0.425 | 526000 | 152.500 | -4.300 | 156.800 | ... | ... | -0.01574 |
| -0.006359 | ... | ... | 0.350 | 0.050 | 0.400 | 528000 | 154.500 | -4.300 | 158.800 | ... | ... | -0.015944 |
| -0.006375 | ... | ... | 0.350 | 0.050 | 0.400 | 530000 | 156.500 | -4.300 | 160.800 | ... | ... | -0.016148 |
| -0.006069 | ... | ... | 0.325 | 0.050 | 0.375 | 532000 | 158.500 | -4.300 | 162.800 | ... | ... | -0.016351 |
| -0.005757 | ... | ... | 0.325 | 0.025 | 0.350 | 534000 | 160.500 | -4.300 | 164.800 | ... | ... | -0.016554 |
| -0.005771 | ... | ... | 0.300 | 0.050 | 0.350 | 536000 | 162.500 | -4.300 | 166.800 | ... | ... | -0.016757 |
| -0.005449 | ... | ... | 0.300 | 0.025 | 0.325 | 538000 | 164.500 | -4.300 | 168.800 | ... | ... | -0.016961 |
| -0.005462 | ... | ... | 0.275 | 0.050 | 0.325 | 540000 | 166.500 | -4.300 | 170.800 | ... | ... | -0.017164 |
| -0.005132 | ... | ... | 0.275 | 0.025 | 0.300 | 542000 | 168.500 | -4.300 | 172.800 | ... | ... | -0.017367 |
| -0.005143 | ... | ... | 0.250 | 0.050 | 0.300 | 544000 | 170.500 | -4.300 | 174.800 | ... | ... | -0.017569 |
| -0.004804 | ... | ... | 0.250 | 0.025 | 0.275 | 546000 | 172.500 | -4.300 | 176.800 | ... | ... | -0.017772 |
| -0.004814 | ... | ... | 0.225 | 0.050 | 0.275 | 548000 | 174.500 | -4.300 | 178.800 | ... | ... | -0.017975 |
| -0.004465 | ... | ... | ... | ... | 0.250 | 550000 | 176.500 | ... | ... | ... | ... | -0.018177 |
| -0.004474 | ... | ... | ... | ... | 0.250 | 552000 | 178.500 | ... | ... | ... | ... | -0.01838 |
| -0.004114 | ... | ... | ... | ... | 0.225 | 554000 | 180.500 | ... | ... | ... | ... | -0.018582 |
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.