Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021812 | ... | ... | 181.975 | 3.075 | 185.050 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000851 |
| -0.021608 | ... | ... | 179.975 | 3.075 | 183.050 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.00085 |
| -0.021401 | ... | ... | 177.975 | 3.075 | 181.050 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000849 |
| -0.021194 | ... | ... | 175.975 | 3.075 | 179.050 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.001532 |
| -0.020984 | ... | ... | 173.975 | 3.075 | 177.050 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.00153 |
| -0.020774 | ... | ... | 171.975 | 3.075 | 175.050 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.001527 |
| -0.020562 | ... | ... | 169.975 | 3.075 | 173.050 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.001525 |
| -0.020348 | ... | ... | 167.975 | 3.075 | 171.050 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.002143 |
| -0.020133 | ... | ... | 165.975 | 3.075 | 169.050 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.002139 |
| -0.019918 | ... | ... | 163.975 | 3.075 | 167.050 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.002136 |
| -0.0197 | ... | ... | 161.975 | 3.075 | 165.050 | 162000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002132 |
| -0.019482 | ... | ... | 159.975 | 3.075 | 163.050 | 164000 | 0.100 | 0 | 0.100 | ... | ... | -0.002707 |
| -0.019263 | ... | ... | 157.975 | 3.075 | 161.050 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.002702 |
| -0.019042 | ... | ... | 155.975 | 3.075 | 159.050 | 168000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002696 |
| -0.018821 | ... | ... | 153.975 | 3.075 | 157.050 | 170000 | 0.125 | 0 | 0.125 | ... | ... | -0.003238 |
| -0.018598 | ... | ... | 151.975 | 3.075 | 155.050 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.003232 |
| -0.018375 | ... | ... | 149.975 | 3.075 | 153.050 | 174000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003225 |
| -0.018151 | ... | ... | 147.975 | 3.075 | 151.050 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.00374 |
| -0.017925 | ... | ... | 145.975 | 3.075 | 149.050 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.003732 |
| -0.017699 | ... | ... | 143.975 | 3.075 | 147.050 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.004225 |
| -0.017472 | ... | ... | 141.975 | 3.075 | 145.050 | 182000 | 0.175 | 0 | 0.175 | ... | ... | -0.004215 |
| -0.017245 | ... | ... | 139.975 | 3.075 | 143.050 | 184000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004205 |
| -0.017016 | ... | ... | 137.975 | 3.075 | 141.050 | 186000 | 0.200 | 0 | 0.200 | ... | ... | -0.004678 |
| -0.016787 | ... | ... | 135.975 | 3.075 | 139.050 | 188000 | 0.225 | 0 | 0.225 | ... | ... | -0.005134 |
| -0.016557 | ... | ... | 133.975 | 3.075 | 137.050 | 190000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.005121 |
| -0.016327 | ... | ... | 131.975 | 3.075 | 135.050 | 192000 | 0.250 | 0 | 0.250 | ... | ... | -0.005562 |
| -0.016096 | ... | ... | 129.975 | 3.075 | 133.050 | 194000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005547 |
| -0.015864 | ... | ... | 127.975 | 3.075 | 131.050 | 196000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.005973 |
| -0.015632 | ... | ... | 125.975 | 3.075 | 129.050 | 198000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.006386 |
| -0.015399 | ... | ... | 123.975 | 3.075 | 127.050 | 200000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.006788 |
| -0.015165 | ... | ... | 121.975 | 3.075 | 125.050 | 202000 | 0.350 | 0 | 0.350 | ... | ... | -0.007179 |
| -0.014931 | ... | ... | 119.975 | 3.075 | 123.050 | 204000 | 0.375 | 0 | 0.375 | ... | ... | -0.00756 |
| -0.014696 | ... | ... | 117.975 | 3.075 | 121.050 | 206000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.007536 |
| -0.014461 | ... | ... | 115.975 | 3.075 | 119.050 | 208000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.007905 |
| -0.014225 | ... | ... | 113.975 | 3.075 | 117.050 | 210000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.008644 |
| -0.013989 | ... | ... | 111.975 | 3.075 | 115.050 | 212000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.008988 |
| -0.013753 | ... | ... | 110 | 3.050 | 113.050 | 214000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.009322 |
| -0.013771 | ... | ... | 108 | 3.075 | 111.075 | 216000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.009648 |
| -0.013534 | ... | ... | 106.025 | 3.050 | 109.075 | 218000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.010317 |
| -0.01355 | ... | ... | 104.050 | 3.050 | 107.100 | 220000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.010621 |
| -0.013565 | ... | ... | 102.075 | 3.050 | 105.125 | 222000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.011253 |
| -0.013579 | ... | ... | 100.100 | 3.050 | 103.150 | 224000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.011536 |
| -0.013591 | ... | ... | 98.125 | 3.050 | 101.175 | 226000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.012134 |
| -0.013602 | ... | ... | 96.175 | 3.025 | 99.200 | 228000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.012712 |
| -0.013858 | ... | ... | 94.200 | 3.050 | 97.250 | 230000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.01327 |
| -0.013864 | ... | ... | 92.250 | 3.025 | 95.275 | 232000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.01381 |
| -0.014111 | ... | ... | 90.300 | 3.025 | 93.325 | 234000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.014332 |
| -0.014353 | ... | ... | 88.375 | 3 | 91.375 | 236000 | 1 | -0.050 | 1.050 | ... | ... | -0.015121 |
| -0.014827 | ... | ... | 86.425 | 3.025 | 89.450 | 238000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.015602 |
| -0.015055 | ... | ... | 84.500 | 3 | 87.500 | 240000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.016337 |
| -0.015508 | ... | ... | 82.575 | 3 | 85.575 | 242000 | 1.200 | -0.075 | 1.275 | ... | ... | -0.017044 |
| -0.015948 | ... | ... | 80.675 | 2.975 | 83.650 | 244000 | 1.275 | -0.100 | 1.375 | ... | ... | -0.017722 |
| -0.0166 | ... | ... | 78.775 | 2.975 | 81.750 | 246000 | 1.375 | -0.075 | 1.450 | ... | ... | -0.018622 |
| -0.017231 | ... | ... | 76.875 | 2.975 | 79.850 | 248000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.01924 |
| -0.017842 | ... | ... | 74.975 | 2.975 | 77.950 | 250000 | 1.550 | -0.125 | 1.675 | ... | ... | -0.020068 |
| -0.018432 | ... | ... | 73.100 | 2.950 | 76.050 | 252000 | 1.650 | -0.125 | 1.775 | ... | ... | -0.020858 |
| -0.019208 | ... | ... | 71.225 | 2.950 | 74.175 | 254000 | 1.775 | -0.125 | 1.900 | ... | ... | -0.021834 |
| -0.019954 | ... | ... | 69.375 | 2.925 | 72.300 | 256000 | 1.900 | -0.150 | 2.050 | ... | ... | -0.022761 |
| -0.02067 | ... | ... | 67.525 | 2.900 | 70.425 | 258000 | 2.025 | -0.175 | 2.200 | ... | ... | -0.02364 |
| -0.021549 | ... | ... | 65.700 | 2.875 | 68.575 | 260000 | 2.175 | -0.175 | 2.350 | 2.250 | 2.250 | -0.024676 |
| -0.022575 | ... | ... | 63.875 | 2.875 | 66.750 | 262000 | 2.325 | -0.200 | 2.525 | ... | ... | -0.025654 |
| -0.023552 | ... | ... | 62.075 | 2.850 | 64.925 | 264000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.026766 |
| -0.024481 | ... | ... | 60.275 | 2.825 | 63.100 | 266000 | 2.675 | -0.250 | 2.925 | ... | ... | -0.027811 |
| -0.025533 | ... | ... | 58.525 | 2.775 | 61.300 | 268000 | 2.875 | -0.250 | 3.125 | ... | ... | -0.028967 |
| -0.026692 | ... | ... | 56.750 | 2.775 | 59.525 | 270000 | 3.075 | -0.275 | 3.350 | 3.150 | 3.150 | -0.030048 |
| -0.027785 | ... | ... | 55.025 | 2.725 | 57.750 | 272000 | 3.300 | -0.300 | 3.600 | ... | ... | -0.031221 |
| -0.028967 | ... | ... | 53.300 | 2.700 | 56 | 274000 | 3.525 | -0.350 | 3.875 | ... | ... | -0.03231 |
| -0.030223 | ... | ... | 51.600 | 2.675 | 54.275 | 276000 | 3.775 | -0.375 | 4.150 | ... | ... | -0.033472 |
| -0.031539 | ... | ... | 49.900 | 2.675 | 52.575 | 278000 | 4.050 | -0.400 | 4.450 | ... | ... | -0.034691 |
| -0.032763 | ... | ... | 48.250 | 2.625 | 50.875 | 280000 | 4.350 | -0.425 | 4.775 | 4.750 | 4.500 | -0.035953 |
| -0.034029 | ... | ... | 46.600 | 2.600 | 49.200 | 282000 | 4.650 | -0.475 | 5.125 | ... | ... | -0.037109 |
| -0.035326 | ... | ... | 45 | 2.550 | 47.550 | 284000 | 5 | -0.475 | 5.475 | ... | ... | -0.038422 |
| -0.036641 | ... | ... | 43.400 | 2.525 | 45.925 | 286000 | 5.350 | -0.500 | 5.850 | ... | ... | -0.039615 |
| -0.037962 | ... | ... | 41.825 | 2.500 | 44.325 | 288000 | 5.725 | -0.550 | 6.275 | ... | ... | -0.04081 |
| -0.039277 | ... | ... | 40.275 | 2.475 | 42.750 | 290000 | 6.125 | -0.575 | 6.700 | ... | ... | -0.041997 |
| -0.040577 | ... | ... | 38.750 | 2.450 | 41.200 | 292000 | 6.550 | -0.600 | 7.150 | ... | ... | -0.043164 |
| -0.041851 | ... | ... | 37.250 | 2.425 | 39.675 | 294000 | 7 | -0.650 | 7.650 | ... | ... | -0.044303 |
| -0.04309 | ... | ... | 35.775 | 2.400 | 38.175 | 296000 | 7.500 | -0.650 | 8.150 | ... | ... | -0.045507 |
| -0.044284 | ... | ... | 34.350 | 2.350 | 36.700 | 298000 | 8 | -0.675 | 8.675 | ... | ... | -0.046557 |
| -0.045427 | ... | ... | 32.925 | 2.325 | 35.250 | 300000 | 8.525 | -0.725 | 9.250 | ... | ... | -0.047552 |
| -0.046509 | ... | ... | 31.525 | 2.300 | 33.825 | 302000 | 9.075 | -0.750 | 9.825 | ... | ... | -0.048484 |
| -0.047523 | ... | ... | 30.175 | 2.250 | 32.425 | 304000 | 9.675 | -0.775 | 10.450 | ... | ... | -0.049436 |
| -0.04855 | ... | ... | 28.850 | 2.225 | 31.075 | 306000 | 10.275 | -0.825 | 11.100 | 10.450 | 10.450 | -0.050219 |
| -0.049406 | ... | ... | 27.550 | 2.175 | 29.725 | 308000 | 10.900 | -0.875 | 11.775 | ... | ... | -0.050919 |
| -0.050176 | ... | ... | 26.300 | 2.100 | 28.400 | 310000 | 11.575 | -0.925 | 12.500 | 12.050 | 11.550 | -0.051613 |
| -0.050933 | ... | ... | 25.050 | 2.075 | 27.125 | 312000 | 12.250 | -0.975 | 13.225 | ... | ... | -0.052129 |
| -0.051511 | ... | ... | 23.850 | 2 | 25.850 | 314000 | 12.975 | -1.025 | 14 | ... | ... | -0.052624 |
| -0.052138 | ... | ... | 22.700 | 1.950 | 24.650 | 316000 | 13.725 | -1.100 | 14.825 | 13.600 | 13.600 | -0.053011 |
| -0.052577 | ... | ... | 21.550 | 1.900 | 23.450 | 318000 | 14.525 | -1.125 | 15.650 | ... | ... | -0.053362 |
| -0.053051 | ... | ... | 20.450 | 1.875 | 22.325 | 320000 | 15.350 | -1.175 | 16.525 | 16.925 | 16.925 | -0.053596 |
| -0.05333 | ... | ... | 19.375 | 1.825 | 21.200 | 322000 | 16.225 | -1.200 | 17.425 | ... | ... | -0.053784 |
| -0.053561 | ... | ... | 18.350 | 1.775 | 20.125 | 324000 | 17.125 | -1.250 | 18.375 | ... | ... | -0.053849 |
| -0.053667 | ... | ... | 17.350 | 1.725 | 19.075 | 326000 | 18.050 | -1.300 | 19.350 | ... | ... | -0.053789 |
| -0.05372 | ... | ... | 16.375 | 1.700 | 18.075 | 328000 | 19.025 | -1.325 | 20.350 | ... | ... | -0.053675 |
| -0.053646 | ... | ... | 15.450 | 1.650 | 17.100 | 330000 | 20 | -1.400 | 21.400 | 20.575 | 20.250 | -0.053363 |
| -0.053445 | ... | ... | 14.575 | 1.575 | 16.150 | 332000 | 21.025 | -1.475 | 22.500 | ... | ... | -0.052995 |
| -0.053117 | ... | ... | 13.700 | 1.525 | 15.225 | 334000 | 22.075 | -1.525 | 23.600 | ... | ... | -0.052502 |
| -0.052661 | ... | ... | 12.875 | 1.450 | 14.325 | 336000 | 23.175 | -1.575 | 24.750 | ... | ... | -0.051956 |
| -0.052156 | ... | ... | 12.100 | 1.375 | 13.475 | 338000 | 24.275 | -1.675 | 25.950 | ... | ... | -0.051211 |
| -0.051527 | 13 | 11.850 | 11.350 | 1.300 | 12.650 | 340000 | 25.425 | -1.750 | 27.175 | ... | ... | -0.050418 |
| -0.050776 | ... | ... | 10.625 | 1.225 | 11.850 | 342000 | 26.600 | -1.825 | 28.425 | ... | ... | -0.049505 |
| -0.049988 | ... | ... | 9.950 | 1.150 | 11.100 | 344000 | 27.825 | -1.900 | 29.725 | ... | ... | -0.048556 |
| -0.049086 | ... | ... | 9.300 | 1.075 | 10.375 | 346000 | 29.075 | -1.975 | 31.050 | ... | ... | -0.047494 |
| -0.048074 | ... | ... | 8.675 | 1 | 9.675 | 348000 | 30.375 | -2.050 | 32.425 | ... | ... | -0.046412 |
| -0.047046 | ... | ... | 8.100 | 0.925 | 9.025 | 350000 | 31.700 | -2.125 | 33.825 | ... | ... | -0.045231 |
| -0.045922 | ... | ... | 7.550 | 0.850 | 8.400 | 352000 | 33.050 | -2.200 | 35.250 | ... | ... | -0.043956 |
| -0.044805 | ... | ... | 7.050 | 0.775 | 7.825 | 354000 | 34.450 | -2.250 | 36.700 | ... | ... | -0.042691 |
| -0.043609 | ... | ... | 6.550 | 0.725 | 7.275 | 356000 | 35.875 | -2.325 | 38.200 | ... | ... | -0.04135 |
| -0.042343 | ... | ... | 6.100 | 0.650 | 6.750 | 358000 | 37.325 | -2.400 | 39.725 | ... | ... | -0.039942 |
| -0.041124 | ... | ... | 5.675 | 0.600 | 6.275 | 360000 | 38.825 | -2.450 | 41.275 | ... | ... | -0.038583 |
| -0.039858 | ... | ... | 5.275 | 0.550 | 5.825 | 362000 | 40.350 | -2.525 | 42.875 | ... | ... | -0.037182 |
| -0.038557 | ... | ... | 4.925 | 0.475 | 5.400 | 364000 | 41.925 | -2.550 | 44.475 | ... | ... | -0.035867 |
| -0.037229 | ... | ... | 4.575 | 0.425 | 5 | 366000 | 43.500 | -2.625 | 46.125 | ... | ... | -0.034416 |
| -0.035886 | ... | ... | 4.250 | 0.375 | 4.625 | 368000 | 45.125 | -2.650 | 47.775 | ... | ... | -0.033083 |
| -0.034676 | 4.200 | 4.200 | 3.950 | 0.350 | 4.300 | 370000 | 46.775 | -2.700 | 49.475 | ... | ... | -0.031761 |
| -0.033488 | ... | ... | 3.675 | 0.325 | 4 | 372000 | 48.450 | -2.725 | 51.175 | ... | ... | -0.030464 |
| -0.032186 | ... | ... | 3.425 | 0.275 | 3.700 | 374000 | 50.150 | -2.775 | 52.925 | ... | ... | -0.029205 |
| -0.030921 | ... | ... | 3.200 | 0.225 | 3.425 | 376000 | 51.850 | -2.825 | 54.675 | ... | ... | -0.027847 |
| -0.02987 | ... | ... | 2.975 | 0.225 | 3.200 | 378000 | 53.600 | -2.825 | 56.425 | ... | ... | -0.026703 |
| -0.028732 | ... | ... | 2.775 | 0.200 | 2.975 | 380000 | 55.375 | -2.850 | 58.225 | ... | ... | -0.025641 |
| -0.027505 | ... | ... | 2.600 | 0.150 | 2.750 | 382000 | 57.150 | -2.875 | 60.025 | ... | ... | -0.024509 |
| -0.026548 | ... | ... | 2.425 | 0.150 | 2.575 | 384000 | 58.950 | -2.900 | 61.850 | ... | ... | -0.02348 |
| -0.025522 | ... | ... | 2.250 | 0.150 | 2.400 | 386000 | 60.750 | -2.925 | 63.675 | ... | ... | -0.022388 |
| -0.024425 | ... | ... | 2.125 | 0.100 | 2.225 | 388000 | 62.575 | -2.950 | 65.525 | ... | ... | -0.02142 |
| -0.023458 | ... | ... | 1.975 | 0.100 | 2.075 | 390000 | 64.425 | -2.950 | 67.375 | ... | ... | -0.020592 |
| -0.022638 | ... | ... | 1.850 | 0.100 | 1.950 | 392000 | 66.275 | -2.975 | 69.250 | ... | ... | -0.019722 |
| -0.02177 | ... | ... | 1.750 | 0.075 | 1.825 | 394000 | 68.150 | -2.975 | 71.125 | ... | ... | -0.019011 |
| -0.020851 | ... | ... | 1.625 | 0.075 | 1.700 | 396000 | 70.025 | -3 | 73.025 | ... | ... | -0.01827 |
| -0.02011 | ... | ... | 1.550 | 0.050 | 1.600 | 398000 | 71.925 | -3 | 74.925 | ... | ... | -0.017707 |
| -0.01933 | 1.375 | 1.375 | 1.450 | 0.050 | 1.500 | 400000 | 73.825 | -3 | 76.825 | ... | ... | -0.017122 |
| -0.01851 | ... | ... | 1.375 | 0.025 | 1.400 | 402000 | 75.725 | -3 | 78.725 | ... | ... | -0.016516 |
| -0.017898 | ... | ... | 1.300 | 0.025 | 1.325 | 404000 | 77.625 | -3.025 | 80.650 | ... | ... | -0.015888 |
| -0.017259 | ... | ... | 1.225 | 0.025 | 1.250 | 406000 | 79.550 | -3.025 | 82.575 | ... | ... | -0.015466 |
| -0.01659 | ... | ... | 1.150 | 0.025 | 1.175 | 408000 | 81.475 | -3.050 | 84.525 | ... | ... | -0.015031 |
| -0.015893 | 1.025 | 1.025 | 1.100 | 0 | 1.100 | 410000 | 83.425 | -3.025 | 86.450 | ... | ... | -0.014816 |
| -0.015441 | ... | ... | 1.025 | 0.025 | 1.050 | 412000 | 85.375 | -3.025 | 88.400 | ... | ... | -0.014595 |
| -0.014972 | ... | ... | 0.975 | 0.025 | 1 | 414000 | 87.300 | -3.050 | 90.350 | ... | ... | -0.014129 |
| -0.014485 | ... | ... | 0.925 | 0.025 | 0.950 | 416000 | 89.250 | -3.075 | 92.325 | ... | ... | -0.013893 |
| -0.013981 | ... | ... | 0.900 | 0 | 0.900 | 418000 | 91.225 | -3.050 | 94.275 | ... | ... | -0.013895 |
| -0.013458 | ... | ... | 0.850 | 0 | 0.850 | 420000 | 93.175 | -3.050 | 96.225 | ... | ... | -0.013651 |
| -0.012916 | ... | ... | 0.800 | 0 | 0.800 | 422000 | 95.150 | -3.050 | 98.200 | ... | ... | -0.013648 |
| -0.012668 | ... | ... | 0.775 | 0 | 0.775 | 424000 | 97.100 | -3.075 | 100.175 | ... | ... | -0.013395 |
| -0.012095 | ... | ... | 0.750 | -0.025 | 0.725 | 426000 | 99.075 | -3.075 | 102.150 | ... | ... | -0.013387 |
| -0.011827 | ... | ... | 0.700 | 0 | 0.700 | 428000 | 101.050 | -3.075 | 104.125 | ... | ... | -0.013379 |
| -0.011552 | ... | ... | 0.675 | 0 | 0.675 | 430000 | 103.025 | -3.075 | 106.100 | ... | ... | -0.013369 |
| -0.01127 | ... | ... | 0.650 | 0 | 0.650 | 432000 | 105.025 | -3.050 | 108.075 | ... | ... | -0.013612 |
| -0.010637 | ... | ... | 0.625 | -0.025 | 0.600 | 434000 | 107 | -3.075 | 110.075 | ... | ... | -0.0136 |
| -0.010334 | ... | ... | 0.600 | -0.025 | 0.575 | 436000 | 108.975 | -3.075 | 112.050 | ... | ... | -0.013588 |
| -0.010022 | ... | ... | 0.575 | -0.025 | 0.550 | 438000 | 110.975 | -3.075 | 114.050 | ... | ... | -0.01383 |
| -0.010061 | ... | ... | 0.550 | 0 | 0.550 | 440000 | 112.975 | -3.075 | 116.050 | ... | ... | -0.014073 |
| -0.009739 | ... | ... | 0.525 | 0 | 0.525 | 442000 | 114.950 | -3.075 | 118.025 | ... | ... | -0.014058 |
| -0.009408 | ... | ... | 0.525 | -0.025 | 0.500 | 444000 | 116.950 | -3.075 | 120.025 | ... | ... | -0.014301 |
| -0.00907 | ... | ... | 0.500 | -0.025 | 0.475 | 446000 | 118.950 | -3.075 | 122.025 | ... | ... | -0.014543 |
| -0.009101 | ... | ... | 0.475 | 0 | 0.475 | 448000 | 120.950 | -3.075 | 124.025 | ... | ... | -0.014785 |
| -0.008752 | ... | ... | 0.450 | 0 | 0.450 | 450000 | 122.950 | -3.075 | 126.025 | ... | ... | -0.015027 |
| -0.008394 | ... | ... | 0.450 | -0.025 | 0.425 | 452000 | 124.950 | -3.075 | 128.025 | ... | ... | -0.015269 |
| -0.008421 | ... | ... | 0.425 | 0 | 0.425 | 454000 | 126.950 | -3.075 | 130.025 | ... | ... | -0.01551 |
| -0.008052 | ... | ... | 0.425 | -0.025 | 0.400 | 456000 | 128.950 | -3.075 | 132.025 | ... | ... | -0.015752 |
| -0.008077 | ... | ... | 0.400 | 0 | 0.400 | 458000 | 130.950 | -3.075 | 134.025 | ... | ... | -0.015994 |
| -0.007697 | ... | ... | 0.375 | 0 | 0.375 | 460000 | 132.950 | -3.075 | 136.025 | ... | ... | -0.016235 |
| -0.007719 | ... | ... | 0.375 | 0 | 0.375 | 462000 | 134.950 | -3.075 | 138.025 | ... | ... | -0.016476 |
| -0.007327 | ... | ... | 0.350 | 0 | 0.350 | 464000 | 136.950 | -3.075 | 140.025 | ... | ... | -0.016718 |
| -0.007348 | ... | ... | 0.350 | 0 | 0.350 | 466000 | 138.950 | -3.075 | 142.025 | ... | ... | -0.016959 |
| -0.007369 | ... | ... | 0.350 | 0 | 0.350 | 468000 | 140.950 | -3.075 | 144.025 | ... | ... | -0.0172 |
| -0.006964 | ... | ... | 0.325 | 0 | 0.325 | 470000 | 142.950 | -3.075 | 146.025 | ... | ... | -0.01744 |
| -0.006982 | ... | ... | 0.325 | 0 | 0.325 | 472000 | 144.950 | -3.075 | 148.025 | ... | ... | -0.017681 |
| -0.007001 | ... | ... | 0.300 | 0.025 | 0.325 | 474000 | 146.950 | -3.075 | 150.025 | ... | ... | -0.017922 |
| -0.006582 | ... | ... | 0.300 | 0 | 0.300 | 476000 | 148.950 | -3.075 | 152.025 | ... | ... | -0.018162 |
| -0.006598 | ... | ... | 0.300 | 0 | 0.300 | 478000 | 150.950 | -3.075 | 154.025 | ... | ... | -0.018403 |
| -0.006615 | ... | ... | 0.275 | 0.025 | 0.300 | 480000 | 152.950 | -3.075 | 156.025 | ... | ... | -0.018643 |
| -0.006182 | ... | ... | 0.275 | 0 | 0.275 | 482000 | 154.950 | -3.075 | 158.025 | ... | ... | -0.018883 |
| -0.006197 | ... | ... | 0.275 | 0 | 0.275 | 484000 | 156.950 | -3.075 | 160.025 | ... | ... | -0.019123 |
| -0.006211 | ... | ... | 0.250 | 0.025 | 0.275 | 486000 | 158.950 | -3.075 | 162.025 | ... | ... | -0.019363 |
| -0.005763 | ... | ... | 0.250 | 0 | 0.250 | 488000 | 160.950 | -3.075 | 164.025 | ... | ... | -0.019603 |
| -0.005776 | ... | ... | 0.250 | 0 | 0.250 | 490000 | 162.950 | -3.075 | 166.025 | ... | ... | -0.019843 |
| -0.005789 | ... | ... | 0.250 | 0 | 0.250 | 492000 | 164.950 | -3.075 | 168.025 | ... | ... | -0.020082 |
| -0.005802 | ... | ... | 0.225 | 0.025 | 0.250 | 494000 | 166.950 | -3.075 | 170.025 | ... | ... | -0.020322 |
| -0.005336 | ... | ... | 0.225 | 0 | 0.225 | 496000 | 168.950 | -3.075 | 172.025 | ... | ... | -0.020561 |
| -0.005347 | ... | ... | 0.225 | 0 | 0.225 | 498000 | 170.950 | -3.075 | 174.025 | ... | ... | -0.0208 |
| -0.005359 | ... | ... | 0.225 | 0 | 0.225 | 500000 | 172.950 | -3.075 | 176.025 | ... | ... | -0.021039 |
| -0.00537 | ... | ... | 0.225 | 0 | 0.225 | 502000 | 174.950 | -3.075 | 178.025 | ... | ... | -0.021278 |
| -0.005381 | ... | ... | 0.200 | 0.025 | 0.225 | 504000 | 176.950 | -3.075 | 180.025 | ... | ... | -0.021517 |
| -0.004896 | ... | ... | 0.200 | 0 | 0.200 | 506000 | 178.950 | -3.075 | 182.025 | ... | ... | -0.021756 |
| -0.004905 | ... | ... | 0.200 | 0 | 0.200 | 508000 | 180.950 | -3.075 | 184.025 | ... | ... | -0.021994 |
| -0.004915 | ... | ... | 0.200 | 0 | 0.200 | 510000 | 182.950 | -3.075 | 186.025 | ... | ... | -0.022233 |
| -0.004924 | ... | ... | 0.200 | 0 | 0.200 | 512000 | 184.950 | -3.075 | 188.025 | ... | ... | -0.022471 |
| -0.004934 | ... | ... | 0.200 | 0 | 0.200 | 514000 | 186.950 | -3.075 | 190.025 | ... | ... | -0.022709 |
| -0.004429 | ... | ... | 0.175 | 0 | 0.175 | 516000 | 188.950 | -3.075 | 192.025 | ... | ... | -0.022947 |
| -0.004437 | ... | ... | 0.175 | 0 | 0.175 | 518000 | 190.950 | -3.075 | 194.025 | ... | ... | -0.023185 |
| -0.004445 | ... | ... | 0.175 | 0 | 0.175 | 520000 | 192.950 | -3.075 | 196.025 | ... | ... | -0.023423 |
| -0.004452 | ... | ... | 0.175 | 0 | 0.175 | 522000 | 194.950 | -3.075 | 198.025 | ... | ... | -0.023661 |
| -0.00446 | ... | ... | 0.175 | 0 | 0.175 | 524000 | 196.950 | -3.075 | 200.025 | ... | ... | -0.023899 |
| -0.004468 | ... | ... | 0.175 | 0 | 0.175 | 526000 | 198.950 | -3.075 | 202.025 | ... | ... | -0.024136 |
| -0.00394 | ... | ... | 0.150 | 0 | 0.150 | 528000 | 200.950 | -3.075 | 204.025 | ... | ... | -0.024373 |
| -0.003946 | ... | ... | 0.150 | 0 | 0.150 | 530000 | 202.950 | -3.075 | 206.025 | ... | ... | -0.024611 |
| -0.003952 | ... | ... | 0.150 | 0 | 0.150 | 532000 | 204.950 | -3.075 | 208.025 | ... | ... | -0.024848 |
| -0.003959 | ... | ... | 0.150 | 0 | 0.150 | 534000 | 206.950 | -3.075 | 210.025 | ... | ... | -0.025085 |
| -0.003407 | ... | ... | 0.125 | 0 | 0.125 | 536000 | 208.950 | -3.075 | 212.025 | ... | ... | -0.025322 |
| -0.003412 | ... | ... | 0.125 | 0 | 0.125 | 538000 | 210.950 | -3.075 | 214.025 | ... | ... | -0.025558 |
| -0.003418 | ... | ... | 0.125 | 0 | 0.125 | 540000 | 212.950 | -3.075 | 216.025 | ... | ... | -0.025795 |
| -0.003423 | ... | ... | 0.125 | 0 | 0.125 | 542000 | 214.950 | -3.075 | 218.025 | ... | ... | -0.026031 |
| -0.003428 | ... | ... | 0.125 | 0 | 0.125 | 544000 | 216.950 | -3.075 | 220.025 | ... | ... | -0.026267 |
| -0.002848 | ... | ... | 0.100 | 0 | 0.100 | 546000 | 218.950 | -3.075 | 222.025 | ... | ... | -0.026504 |
| -0.002852 | ... | ... | 0.100 | 0 | 0.100 | 548000 | 220.950 | -3.075 | 224.025 | ... | ... | -0.02674 |
| -0.002856 | ... | ... | 0.100 | 0 | 0.100 | 550000 | 222.950 | -3.075 | 226.025 | ... | ... | -0.026976 |
| -0.00286 | ... | ... | 0.100 | 0 | 0.100 | 552000 | 224.950 | -3.075 | 228.025 | ... | ... | -0.027211 |
| -0.002864 | ... | ... | 0.100 | 0 | 0.100 | 554000 | 226.950 | -3.075 | 230.025 | ... | ... | -0.027447 |
| -0.002868 | ... | ... | 0.100 | 0 | 0.100 | 556000 | 228.950 | -3.075 | 232.025 | ... | ... | -0.027683 |
| -0.002872 | ... | ... | 0.100 | 0 | 0.100 | 558000 | 230.950 | -3.075 | 234.025 | ... | ... | -0.027918 |
| -0.002257 | ... | ... | 0.075 | 0 | 0.075 | 560000 | 232.950 | -3.075 | 236.025 | ... | ... | -0.028153 |
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.