Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012559 | ... | ... | 221.125 | 2.900 | 224.025 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.000832 |
| 0.012864 | ... | ... | 219.125 | 2.900 | 222.025 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.000831 |
| 0.013179 | ... | ... | 217.125 | 2.900 | 220.025 | 148000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000831 |
| 0.013506 | ... | ... | 215.125 | 2.900 | 218.025 | 150000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00083 |
| 0.013847 | ... | ... | 213.125 | 2.900 | 216.025 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000829 |
| 0.014205 | ... | ... | 211.125 | 2.900 | 214.025 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.001167 |
| 0.014581 | ... | ... | 209.125 | 2.900 | 212.025 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001165 |
| 0.014983 | ... | ... | 207.125 | 2.900 | 210.025 | 158000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001164 |
| 0.015418 | ... | ... | 205.125 | 2.900 | 208.025 | 160000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001163 |
| 0.015902 | ... | ... | 203.125 | 2.900 | 206.025 | 162000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001478 |
| 0.01648 | ... | ... | 201.125 | 2.900 | 204.025 | 164000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001476 |
| 0.016718 | ... | ... | 199.125 | 2.900 | 202.025 | 166000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001474 |
| 0.016557 | ... | ... | 197.125 | 2.900 | 200.025 | 168000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001774 |
| 0.016396 | ... | ... | 195.125 | 2.900 | 198.025 | 170000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001771 |
| 0.016234 | ... | ... | 193.125 | 2.900 | 196.025 | 172000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002057 |
| 0.016073 | ... | ... | 191.125 | 2.900 | 194.025 | 174000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.002054 |
| 0.015912 | ... | ... | 189.125 | 2.900 | 192.025 | 176000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002329 |
| 0.015751 | ... | ... | 187.125 | 2.900 | 190.025 | 178000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002325 |
| 0.01559 | ... | ... | 185.125 | 2.900 | 188.025 | 180000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.002591 |
| 0.015428 | ... | ... | 183.125 | 2.900 | 186.025 | 182000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.002848 |
| 0.015267 | ... | ... | 181.125 | 2.900 | 184.025 | 184000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.002843 |
| 0.015106 | ... | ... | 179.125 | 2.900 | 182.025 | 186000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.003093 |
| 0.014945 | ... | ... | 177.125 | 2.900 | 180.025 | 188000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.003336 |
| 0.014784 | ... | ... | 175.125 | 2.900 | 178.025 | 190000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.00333 |
| 0.014622 | ... | ... | 173.125 | 2.900 | 176.025 | 192000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.003566 |
| 0.014461 | ... | ... | 171.125 | 2.900 | 174.025 | 194000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.003797 |
| 0.0143 | ... | ... | 169.125 | 2.900 | 172.025 | 196000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.00379 |
| 0.014139 | ... | ... | 167.125 | 2.900 | 170.025 | 198000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.004014 |
| 0.013978 | ... | ... | 165.125 | 2.900 | 168.025 | 200000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.004234 |
| 0.013816 | ... | ... | 163.125 | 2.900 | 166.025 | 202000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.004449 |
| 0.013655 | ... | ... | 161.125 | 2.900 | 164.025 | 204000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.00466 |
| 0.013494 | ... | ... | 159.125 | 2.900 | 162.025 | 206000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.004866 |
| 0.013333 | ... | ... | 157.125 | 2.900 | 160.025 | 208000 | 0.475 | -0.100 | 0.575 | ... | ... | -0.005068 |
| 0.013172 | ... | ... | 155.125 | 2.900 | 158.025 | 210000 | 0.500 | -0.125 | 0.625 | ... | ... | -0.005266 |
| 0.01301 | ... | ... | 153.125 | 2.900 | 156.025 | 212000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.00546 |
| 0.012849 | ... | ... | 151.125 | 2.900 | 154.025 | 214000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.005651 |
| 0.012688 | ... | ... | 149.125 | 2.900 | 152.025 | 216000 | 0.575 | -0.150 | 0.725 | ... | ... | -0.005838 |
| 0.012527 | ... | ... | 147.125 | 2.900 | 150.025 | 218000 | 0.600 | -0.150 | 0.750 | ... | ... | -0.006021 |
| 0.012366 | ... | ... | 145.125 | 2.900 | 148.025 | 220000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.006394 |
| 0.012205 | ... | ... | 143.125 | 2.900 | 146.025 | 222000 | 0.675 | -0.175 | 0.850 | ... | ... | -0.006567 |
| 0.012043 | ... | ... | 141.125 | 2.900 | 144.025 | 224000 | 0.700 | -0.200 | 0.900 | ... | ... | -0.006738 |
| 0.011882 | ... | ... | 139.125 | 2.900 | 142.025 | 226000 | 0.750 | -0.200 | 0.950 | ... | ... | -0.007089 |
| 0.011721 | ... | ... | 137.125 | 2.900 | 140.025 | 228000 | 0.800 | -0.200 | 1 | ... | ... | -0.007432 |
| 0.01156 | ... | ... | 135.125 | 2.900 | 138.025 | 230000 | 0.825 | -0.225 | 1.050 | ... | ... | -0.007588 |
| 0.011399 | ... | ... | 133.150 | 2.875 | 136.025 | 232000 | 0.875 | -0.225 | 1.100 | ... | ... | -0.007916 |
| 0.011237 | ... | ... | 131.150 | 2.875 | 134.025 | 234000 | 0.925 | -0.250 | 1.175 | ... | ... | -0.008236 |
| 0.011076 | ... | ... | 129.175 | 2.850 | 132.025 | 236000 | 0.975 | -0.250 | 1.225 | ... | ... | -0.008548 |
| 0.010915 | ... | ... | 127.225 | 2.825 | 130.050 | 238000 | 1.050 | -0.250 | 1.300 | ... | ... | -0.009017 |
| 0.010754 | ... | ... | 125.250 | 2.800 | 128.050 | 240000 | 1.100 | -0.275 | 1.375 | ... | ... | -0.009311 |
| 0.010593 | ... | ... | 123.300 | 2.775 | 126.075 | 242000 | 1.175 | -0.275 | 1.450 | ... | ... | -0.009755 |
| 0.010431 | ... | ... | 121.350 | 2.775 | 124.125 | 244000 | 1.225 | -0.300 | 1.525 | ... | ... | -0.010032 |
| 0.01027 | ... | ... | 119.400 | 2.750 | 122.150 | 246000 | 1.300 | -0.300 | 1.600 | ... | ... | -0.010453 |
| 0.010109 | ... | ... | 117.475 | 2.725 | 120.200 | 248000 | 1.375 | -0.325 | 1.700 | ... | ... | -0.010863 |
| 0.009948 | ... | ... | 115.550 | 2.700 | 118.250 | 250000 | 1.450 | -0.350 | 1.800 | ... | ... | -0.011261 |
| 0.009787 | ... | ... | 113.625 | 2.675 | 116.300 | 252000 | 1.550 | -0.350 | 1.900 | ... | ... | -0.011789 |
| 0.009625 | ... | ... | 111.725 | 2.650 | 114.375 | 254000 | 1.625 | -0.375 | 2 | ... | ... | -0.012161 |
| 0.009464 | ... | ... | 109.825 | 2.625 | 112.450 | 256000 | 1.725 | -0.375 | 2.100 | ... | ... | -0.012658 |
| 0.009303 | ... | ... | 107.925 | 2.600 | 110.525 | 258000 | 1.825 | -0.400 | 2.225 | ... | ... | -0.013139 |
| 0.009142 | ... | ... | 106.025 | 2.600 | 108.625 | 260000 | 1.925 | -0.425 | 2.350 | ... | ... | -0.013605 |
| 0.008981 | ... | ... | 104.150 | 2.550 | 106.700 | 262000 | 2.050 | -0.425 | 2.475 | ... | ... | -0.014182 |
| 0.008819 | ... | ... | 102.300 | 2.525 | 104.825 | 264000 | 2.150 | -0.450 | 2.600 | ... | ... | -0.014616 |
| 0.008658 | ... | ... | 100.425 | 2.500 | 102.925 | 266000 | 2.275 | -0.475 | 2.750 | ... | ... | -0.015156 |
| 0.008497 | ... | ... | 98.575 | 2.475 | 101.050 | 268000 | 2.400 | -0.500 | 2.900 | ... | ... | -0.015677 |
| 0.008336 | ... | ... | 96.725 | 2.450 | 99.175 | 270000 | 2.550 | -0.500 | 3.050 | ... | ... | -0.016294 |
| 0.008175 | ... | ... | 94.900 | 2.425 | 97.325 | 272000 | 2.675 | -0.550 | 3.225 | ... | ... | -0.016776 |
| 0.008013 | ... | ... | 93.075 | 2.400 | 95.475 | 274000 | 2.825 | -0.575 | 3.400 | ... | ... | -0.01735 |
| 0.007852 | ... | ... | 91.275 | 2.350 | 93.625 | 276000 | 3 | -0.575 | 3.575 | ... | ... | -0.018009 |
| 0.007691 | ... | ... | 89.475 | 2.325 | 91.800 | 278000 | 3.150 | -0.625 | 3.775 | ... | ... | -0.018537 |
| 0.00753 | ... | ... | 87.675 | 2.300 | 89.975 | 280000 | 3.325 | -0.650 | 3.975 | ... | ... | -0.019146 |
| 0.007369 | ... | ... | 85.900 | 2.275 | 88.175 | 282000 | 3.500 | -0.700 | 4.200 | ... | ... | -0.01973 |
| 0.007207 | ... | ... | 84.150 | 2.225 | 86.375 | 284000 | 3.700 | -0.700 | 4.400 | ... | ... | -0.020385 |
| 0.007046 | ... | ... | 82.400 | 2.175 | 84.575 | 286000 | 3.900 | -0.750 | 4.650 | ... | ... | -0.021012 |
| 0.006885 | ... | ... | 80.650 | 2.150 | 82.800 | 288000 | 4.100 | -0.800 | 4.900 | ... | ... | -0.021611 |
| 0.006724 | ... | ... | 78.925 | 2.100 | 81.025 | 290000 | 4.325 | -0.825 | 5.150 | ... | ... | -0.022271 |
| 0.006563 | ... | ... | 77.225 | 2.050 | 79.275 | 292000 | 4.425 | -0.125 | 4.550 | 4.425 | 4.425 | -0.022464 |
| 0.004366 | ... | ... | 75.525 | 2.025 | 77.550 | 294000 | 4.800 | -0.900 | 5.700 | ... | ... | -0.023584 |
| 0.002423 | ... | ... | 73.850 | 1.975 | 75.825 | 296000 | 5.050 | -0.950 | 6 | ... | ... | -0.024234 |
| 0.000758 | ... | ... | 72.175 | 1.925 | 74.100 | 298000 | 5.325 | -1 | 6.325 | ... | ... | -0.02493 |
| -0.000881 | ... | ... | 70.550 | 1.850 | 72.400 | 300000 | 5.600 | -1.050 | 6.650 | 6.500 | 6.500 | -0.025589 |
| -0.002505 | ... | ... | 68.900 | 1.825 | 70.725 | 302000 | 5.900 | -1.100 | 7 | ... | ... | -0.026288 |
| -0.004115 | ... | ... | 67.300 | 1.775 | 69.075 | 304000 | 6.225 | -1.125 | 7.350 | ... | ... | -0.027022 |
| -0.005599 | ... | ... | 65.700 | 1.725 | 67.425 | 306000 | 6.550 | -1.175 | 7.725 | ... | ... | -0.027713 |
| -0.006977 | ... | ... | 64.125 | 1.650 | 65.775 | 308000 | 6.875 | -1.250 | 8.125 | ... | ... | -0.028363 |
| -0.008463 | ... | ... | 62.575 | 1.600 | 64.175 | 310000 | 7.250 | -1.275 | 8.525 | 8.100 | 8.100 | -0.029107 |
| -0.009846 | ... | ... | 61.025 | 1.550 | 62.575 | 312000 | 7.625 | -1.325 | 8.950 | ... | ... | -0.029805 |
| -0.011226 | ... | ... | 59.500 | 1.500 | 61 | 314000 | 8 | -1.400 | 9.400 | ... | ... | -0.030456 |
| -0.012513 | ... | ... | 58 | 1.425 | 59.425 | 316000 | 8.425 | -1.425 | 9.850 | ... | ... | -0.031187 |
| -0.013878 | ... | ... | 56.500 | 1.400 | 57.900 | 318000 | 8.850 | -1.500 | 10.350 | ... | ... | -0.031867 |
| -0.015149 | ... | ... | 55.050 | 1.325 | 56.375 | 320000 | 9.300 | -1.525 | 10.825 | ... | ... | -0.032556 |
| -0.016335 | ... | ... | 53.575 | 1.275 | 54.850 | 322000 | 9.750 | -1.600 | 11.350 | ... | ... | -0.033193 |
| -0.01758 | ... | ... | 52.150 | 1.225 | 53.375 | 324000 | 10.225 | -1.650 | 11.875 | ... | ... | -0.033834 |
| -0.018804 | ... | ... | 50.750 | 1.175 | 51.925 | 326000 | 10.725 | -1.700 | 12.425 | ... | ... | -0.034477 |
| -0.019941 | ... | ... | 49.350 | 1.125 | 50.475 | 328000 | 11.250 | -1.750 | 13 | ... | ... | -0.035117 |
| -0.021056 | ... | ... | 47.975 | 1.075 | 49.050 | 330000 | 11.800 | -1.775 | 13.575 | ... | ... | -0.035752 |
| -0.022147 | ... | ... | 46.600 | 1.050 | 47.650 | 332000 | 12.350 | -1.825 | 14.175 | ... | ... | -0.036329 |
| -0.023209 | ... | ... | 45.275 | 1 | 46.275 | 334000 | 12.925 | -1.875 | 14.800 | ... | ... | -0.036897 |
| -0.024187 | ... | ... | 43.950 | 0.950 | 44.900 | 336000 | 13.550 | -1.900 | 15.450 | ... | ... | -0.037502 |
| -0.025189 | ... | ... | 42.650 | 0.925 | 43.575 | 338000 | 14.175 | -1.925 | 16.100 | 14.600 | 14.600 | -0.038045 |
| -0.026105 | ... | ... | 41.375 | 0.875 | 42.250 | 340000 | 14.800 | -1.975 | 16.775 | ... | ... | -0.038526 |
| -0.026988 | ... | ... | 40.100 | 0.850 | 40.950 | 342000 | 15.475 | -2 | 17.475 | ... | ... | -0.039036 |
| -0.027836 | ... | ... | 38.875 | 0.800 | 39.675 | 344000 | 16.175 | -2.025 | 18.200 | ... | ... | -0.039526 |
| -0.028692 | ... | ... | 37.650 | 0.800 | 38.450 | 346000 | 16.875 | -2.050 | 18.925 | ... | ... | -0.039952 |
| -0.029463 | ... | ... | 36.450 | 0.775 | 37.225 | 348000 | 17.600 | -2.100 | 19.700 | ... | ... | -0.040356 |
| -0.030194 | ... | ... | 35.275 | 0.750 | 36.025 | 350000 | 17.250 | -1.125 | 18.375 | 17.250 | 17.250 | -0.038924 |
| -0.030841 | ... | ... | 34.125 | 0.700 | 34.825 | 352000 | 17.950 | -1.200 | 19.150 | 17.950 | 17.950 | -0.03919 |
| -0.031489 | ... | ... | 32.975 | 0.700 | 33.675 | 354000 | 19.950 | -2.150 | 22.100 | 20.400 | 20.400 | -0.041467 |
| -0.032094 | ... | ... | 31.875 | 0.675 | 32.550 | 356000 | 19.650 | -1.125 | 20.775 | 19.650 | 19.650 | -0.040003 |
| -0.032656 | ... | ... | 30.800 | 0.650 | 31.450 | 358000 | 20.700 | -0.925 | 21.625 | 20.700 | 20.700 | -0.040614 |
| -0.033134 | ... | ... | 29.725 | 0.625 | 30.350 | 360000 | 22.500 | -2.225 | 24.725 | 24 | 23.300 | -0.042297 |
| -0.033607 | 28.550 | 28.300 | 28.700 | 0.600 | 29.300 | 362000 | 22.900 | -0.500 | 23.400 | 22.900 | 22.400 | -0.041759 |
| -0.033998 | ... | ... | 27.675 | 0.575 | 28.250 | 364000 | 22.800 | -1.525 | 24.325 | 23.625 | 22.800 | -0.040412 |
| -0.034382 | ... | ... | 26.675 | 0.575 | 27.250 | 366000 | 25.250 | -2.300 | 27.550 | 27.500 | 26 | -0.042835 |
| -0.03431 | 26 | 26 | 26.250 | -0.250 | 26 | 368000 | 25.250 | -0.975 | 26.225 | 26.300 | 25.250 | -0.041517 |
| -0.037509 | 27 | 27 | 25.275 | 1.725 | 27 | 370000 | 27.225 | -2.325 | 29.550 | ... | ... | -0.043072 |
| -0.035194 | ... | ... | 23.875 | 0.475 | 24.350 | 372000 | 28.225 | -2.375 | 30.600 | ... | ... | -0.04311 |
| -0.035365 | ... | ... | 22.975 | 0.450 | 23.425 | 374000 | 29.275 | -2.375 | 31.650 | ... | ... | -0.043156 |
| -0.035493 | ... | ... | 22.100 | 0.425 | 22.525 | 376000 | 30.325 | -2.425 | 32.750 | ... | ... | -0.043137 |
| -0.035579 | ... | ... | 21.275 | 0.375 | 21.650 | 378000 | 31.425 | -2.450 | 33.875 | ... | ... | -0.043128 |
| -0.035624 | ... | ... | 20.450 | 0.350 | 20.800 | 380000 | 32.525 | -2.475 | 35 | ... | ... | -0.043054 |
| -0.035628 | ... | ... | 19.650 | 0.325 | 19.975 | 382000 | 33.650 | -2.525 | 36.175 | ... | ... | -0.042955 |
| -0.035326 | 19 | 19 | 19.175 | -0.175 | 19 | 384000 | 34.825 | -2.525 | 37.350 | ... | ... | -0.042867 |
| -0.035521 | ... | ... | 18.150 | 0.250 | 18.400 | 386000 | 36 | -2.575 | 38.575 | ... | ... | -0.042718 |
| -0.035412 | ... | ... | 17.425 | 0.225 | 17.650 | 388000 | 37.200 | -2.625 | 39.825 | ... | ... | -0.042546 |
| -0.035269 | 17.250 | 17.250 | 16.725 | 0.200 | 16.925 | 390000 | 38.425 | -2.650 | 41.075 | ... | ... | -0.042353 |
| -0.035052 | ... | ... | 16.075 | 0.125 | 16.200 | 392000 | 39.675 | -2.700 | 42.375 | ... | ... | -0.042139 |
| -0.034843 | ... | ... | 15.425 | 0.100 | 15.525 | 394000 | 40.950 | -2.725 | 43.675 | ... | ... | -0.041907 |
| -0.034606 | ... | ... | 14.775 | 0.100 | 14.875 | 396000 | 42.250 | -2.750 | 45 | ... | ... | -0.041658 |
| -0.0343 | ... | ... | 14.175 | 0.050 | 14.225 | 398000 | 43.575 | -2.800 | 46.375 | ... | ... | -0.041394 |
| -0.034011 | ... | ... | 13.600 | 0.025 | 13.625 | 400000 | 44.925 | -2.825 | 47.750 | ... | ... | -0.041117 |
| -0.033656 | ... | ... | 13.050 | -0.025 | 13.025 | 402000 | 46.300 | -2.850 | 49.150 | ... | ... | -0.04083 |
| -0.033281 | ... | ... | 12.500 | -0.050 | 12.450 | 404000 | 47.700 | -2.875 | 50.575 | ... | ... | -0.040534 |
| -0.032888 | ... | ... | 11.975 | -0.075 | 11.900 | 406000 | 49.100 | -2.925 | 52.025 | ... | ... | -0.040189 |
| -0.03248 | ... | ... | 11.500 | -0.125 | 11.375 | 408000 | 50.550 | -2.925 | 53.475 | ... | ... | -0.039883 |
| -0.03206 | 11 | 11 | 11 | -0.125 | 10.875 | 410000 | 52 | -2.975 | 54.975 | ... | ... | -0.039531 |
| -0.031633 | ... | ... | 10.550 | -0.150 | 10.400 | 412000 | 53.500 | -2.975 | 56.475 | ... | ... | -0.039225 |
| -0.031148 | ... | ... | 10.100 | -0.175 | 9.925 | 414000 | 55 | -3 | 58 | ... | ... | -0.038877 |
| -0.03066 | ... | ... | 9.700 | -0.225 | 9.475 | 416000 | 56.500 | -3.050 | 59.550 | ... | ... | -0.038486 |
| -0.030172 | ... | ... | 9.275 | -0.225 | 9.050 | 418000 | 58.050 | -3.050 | 61.100 | ... | ... | -0.038152 |
| -0.029689 | ... | ... | 8.900 | -0.250 | 8.650 | 420000 | 59.600 | -3.075 | 62.675 | ... | ... | -0.037779 |
| -0.029155 | ... | ... | 8.525 | -0.275 | 8.250 | 422000 | 61.200 | -3.075 | 64.275 | ... | ... | -0.037469 |
| -0.028632 | ... | ... | 8.175 | -0.300 | 7.875 | 424000 | 62.775 | -3.100 | 65.875 | ... | ... | -0.037075 |
| -0.028122 | ... | ... | 7.825 | -0.300 | 7.525 | 426000 | 64.400 | -3.125 | 67.525 | ... | ... | -0.036749 |
| -0.027568 | ... | ... | 7.500 | -0.325 | 7.175 | 428000 | 66.025 | -3.125 | 69.150 | ... | ... | -0.036393 |
| -0.027034 | ... | ... | 7.175 | -0.325 | 6.850 | 430000 | 67.675 | -3.150 | 70.825 | ... | ... | -0.03606 |
| -0.026525 | ... | ... | 6.875 | -0.325 | 6.550 | 432000 | 69.325 | -3.150 | 72.475 | ... | ... | -0.035698 |
| -0.025976 | ... | ... | 6.575 | -0.325 | 6.250 | 434000 | 71.025 | -3.150 | 74.175 | ... | ... | -0.03542 |
| -0.02546 | ... | ... | 6.300 | -0.325 | 5.975 | 436000 | 72.700 | -3.175 | 75.875 | ... | ... | -0.03506 |
| -0.024906 | ... | ... | 6.050 | -0.350 | 5.700 | 438000 | 74.400 | -3.175 | 77.575 | ... | ... | -0.034733 |
| -0.024315 | 5.350 | 5.350 | 5.800 | -0.375 | 5.425 | 440000 | 76.125 | -3.175 | 79.300 | ... | ... | -0.034441 |
| -0.023765 | ... | ... | 5.550 | -0.375 | 5.175 | 442000 | 77.850 | -3.200 | 81.050 | ... | ... | -0.034128 |
| -0.02326 | ... | ... | 5.325 | -0.375 | 4.950 | 444000 | 79.600 | -3.175 | 82.775 | ... | ... | -0.033854 |
| -0.022725 | ... | ... | 5.100 | -0.375 | 4.725 | 446000 | 81.350 | -3.200 | 84.550 | ... | ... | -0.033561 |
| -0.022243 | ... | ... | 4.875 | -0.350 | 4.525 | 448000 | 83.125 | -3.175 | 86.300 | ... | ... | -0.033313 |
| -0.021647 | ... | ... | 4.675 | -0.375 | 4.300 | 450000 | 84.900 | -3.200 | 88.100 | ... | ... | -0.033047 |
| -0.021197 | ... | ... | 4.475 | -0.350 | 4.125 | 452000 | 86.700 | -3.175 | 89.875 | ... | ... | -0.03283 |
| -0.020632 | ... | ... | 4.300 | -0.375 | 3.925 | 454000 | 88.500 | -3.175 | 91.675 | ... | ... | -0.032598 |
| -0.020132 | ... | ... | 4.125 | -0.375 | 3.750 | 456000 | 90.325 | -3.150 | 93.475 | ... | ... | -0.032419 |
| -0.019608 | ... | ... | 3.950 | -0.375 | 3.575 | 458000 | 92.150 | -3.150 | 95.300 | ... | ... | -0.032227 |
| -0.019157 | ... | ... | 3.775 | -0.350 | 3.425 | 460000 | 93.975 | -3.150 | 97.125 | ... | ... | -0.032024 |
| -0.018685 | ... | ... | 3.625 | -0.350 | 3.275 | 462000 | 95.800 | -3.150 | 98.950 | ... | ... | -0.031809 |
| -0.018192 | ... | ... | 3.475 | -0.350 | 3.125 | 464000 | 97.650 | -3.150 | 100.800 | ... | ... | -0.031652 |
| -0.017782 | ... | ... | 3.325 | -0.325 | 3 | 466000 | 99.525 | -3.125 | 102.650 | ... | ... | -0.031555 |
| -0.017248 | ... | ... | 3.200 | -0.350 | 2.850 | 468000 | 101.375 | -3.125 | 104.500 | ... | ... | -0.03138 |
| -0.016802 | ... | ... | 3.050 | -0.325 | 2.725 | 470000 | 103.250 | -3.125 | 106.375 | ... | ... | -0.031267 |
| -0.016451 | ... | ... | 2.925 | -0.300 | 2.625 | 472000 | 105.125 | -3.125 | 108.250 | ... | ... | -0.031147 |
| -0.015971 | ... | ... | 2.825 | -0.325 | 2.500 | 474000 | 107.025 | -3.100 | 110.125 | ... | ... | -0.031092 |
| -0.015591 | ... | ... | 2.700 | -0.300 | 2.400 | 476000 | 108.925 | -3.100 | 112.025 | ... | ... | -0.031031 |
| -0.015197 | ... | ... | 2.600 | -0.300 | 2.300 | 478000 | 110.825 | -3.075 | 113.900 | ... | ... | -0.030965 |
| -0.014789 | ... | ... | 2.475 | -0.275 | 2.200 | 480000 | 112.725 | -3.075 | 115.800 | ... | ... | -0.030892 |
| -0.014367 | ... | ... | 2.375 | -0.275 | 2.100 | 482000 | 114.650 | -3.050 | 117.700 | ... | ... | -0.03089 |
| -0.014057 | ... | ... | 2.275 | -0.250 | 2.025 | 484000 | 116.575 | -3.050 | 119.625 | ... | ... | -0.030884 |
| -0.013608 | ... | ... | 2.200 | -0.275 | 1.925 | 486000 | 118.500 | -3.025 | 121.525 | ... | ... | -0.030873 |
| -0.013276 | ... | ... | 2.100 | -0.250 | 1.850 | 488000 | 120.425 | -3.025 | 123.450 | ... | ... | -0.030859 |
| -0.012934 | ... | ... | 2.025 | -0.250 | 1.775 | 490000 | 122.350 | -3.025 | 125.375 | ... | ... | -0.03084 |
| -0.012582 | ... | ... | 1.950 | -0.250 | 1.700 | 492000 | 124.300 | -3.025 | 127.325 | ... | ... | -0.030896 |
| -0.012219 | ... | ... | 1.850 | -0.225 | 1.625 | 494000 | 126.250 | -3 | 129.250 | ... | ... | -0.03095 |
| -0.011987 | ... | ... | 1.775 | -0.200 | 1.575 | 496000 | 128.200 | -3 | 131.200 | ... | ... | -0.031 |
| -0.011605 | ... | ... | 1.725 | -0.225 | 1.500 | 498000 | 130.150 | -3 | 133.150 | ... | ... | -0.031048 |
| -0.01194 | 1.550 | 1.550 | 1.450 | 0.100 | 1.550 | 500000 | 132.125 | -2.975 | 135.100 | ... | ... | -0.031174 |
| -0.010956 | ... | ... | 1.575 | -0.200 | 1.375 | 502000 | 134.100 | -2.950 | 137.050 | ... | ... | -0.031297 |
| -0.010695 | ... | ... | 1.525 | -0.200 | 1.325 | 504000 | 136.050 | -2.975 | 139.025 | ... | ... | -0.031338 |
| -0.010427 | ... | ... | 1.450 | -0.175 | 1.275 | 506000 | 138.025 | -2.950 | 140.975 | ... | ... | -0.031458 |
| -0.010152 | ... | ... | 1.400 | -0.175 | 1.225 | 508000 | 140.025 | -2.925 | 142.950 | ... | ... | -0.031658 |
| -0.00987 | ... | ... | 1.325 | -0.150 | 1.175 | 510000 | 142 | -2.925 | 144.925 | ... | ... | -0.031775 |
| -0.009582 | ... | ... | 1.275 | -0.150 | 1.125 | 512000 | 144 | -2.900 | 146.900 | ... | ... | -0.031973 |
| -0.00945 | ... | ... | 1.225 | -0.125 | 1.100 | 514000 | 145.975 | -2.925 | 148.900 | ... | ... | -0.032088 |
| -0.00915 | ... | ... | 1.175 | -0.125 | 1.050 | 516000 | 147.975 | -2.900 | 150.875 | ... | ... | -0.032283 |
| -0.008843 | ... | ... | 1.100 | -0.100 | 1 | 518000 | 149.975 | -2.900 | 152.875 | ... | ... | -0.032478 |
| -0.008528 | ... | ... | 1.050 | -0.100 | 0.950 | 520000 | 151.975 | -2.900 | 154.875 | ... | ... | -0.032672 |
| -0.008205 | ... | ... | 1.025 | -0.125 | 0.900 | 522000 | 153.975 | -2.900 | 156.875 | ... | ... | -0.032865 |
| -0.008052 | ... | ... | 1 | -0.125 | 0.875 | 524000 | 155.975 | -2.900 | 158.875 | ... | ... | -0.033057 |
| -0.007897 | ... | ... | 0.975 | -0.125 | 0.850 | 526000 | 157.975 | -2.900 | 160.875 | ... | ... | -0.033248 |
| -0.007738 | ... | ... | 0.950 | -0.125 | 0.825 | 528000 | 159.975 | -2.900 | 162.875 | ... | ... | -0.033439 |
| -0.007577 | ... | ... | 0.925 | -0.125 | 0.800 | 530000 | 161.975 | -2.900 | 164.875 | ... | ... | -0.033629 |
| -0.007412 | ... | ... | 0.875 | -0.100 | 0.775 | 532000 | 163.975 | -2.900 | 166.875 | ... | ... | -0.033818 |
| -0.007245 | ... | ... | 0.850 | -0.100 | 0.750 | 534000 | 165.975 | -2.900 | 168.875 | ... | ... | -0.034006 |
| -0.007075 | ... | ... | 0.825 | -0.100 | 0.725 | 536000 | 167.975 | -2.900 | 170.875 | ... | ... | -0.034194 |
| -0.007093 | ... | ... | 0.825 | -0.100 | 0.725 | 538000 | 169.975 | -2.900 | 172.875 | ... | ... | -0.034381 |
| -0.006919 | ... | ... | 0.800 | -0.100 | 0.700 | 540000 | 171.975 | -2.900 | 174.875 | ... | ... | -0.034567 |
| -0.006741 | ... | ... | 0.775 | -0.100 | 0.675 | 542000 | 173.975 | -2.900 | 176.875 | ... | ... | -0.034753 |
| -0.006561 | ... | ... | 0.650 | 0 | 0.650 | 544000 | 175.975 | ... | ... | ... | ... | -0.034938 |
| -0.006377 | ... | ... | 0.625 | 0 | 0.625 | 546000 | 177.975 | ... | ... | ... | ... | -0.035123 |
| -0.006392 | ... | ... | 0.625 | 0 | 0.625 | 548000 | 179.975 | ... | ... | ... | ... | -0.035306 |
| 0 | ... | ... | ... | ... | ... | 550000 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 552000 | 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.