Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012189 | ... | ... | 257.550 | -0.275 | 257.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.008423 | ... | ... | 213.550 | -0.275 | 213.275 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.001242 |
| -0.008228 | ... | ... | 211.550 | -0.275 | 211.275 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.001241 |
| -0.008031 | ... | ... | 209.550 | -0.275 | 209.275 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.001239 |
| -0.007832 | ... | ... | 207.550 | -0.275 | 207.275 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001238 |
| -0.007631 | ... | ... | 205.550 | -0.275 | 205.275 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.001236 |
| -0.00743 | ... | ... | 203.550 | -0.275 | 203.275 | 154000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001235 |
| -0.007226 | ... | ... | 201.550 | -0.275 | 201.275 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.001738 |
| -0.007022 | ... | ... | 199.550 | -0.275 | 199.275 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.001736 |
| -0.006816 | ... | ... | 197.550 | -0.275 | 197.275 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.001733 |
| -0.006608 | ... | ... | 195.550 | -0.275 | 195.275 | 162000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001731 |
| -0.006399 | ... | ... | 193.550 | -0.275 | 193.275 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001728 |
| -0.006189 | ... | ... | 191.550 | -0.275 | 191.275 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.002197 |
| -0.005978 | ... | ... | 189.550 | -0.275 | 189.275 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.002194 |
| -0.005765 | ... | ... | 187.550 | -0.275 | 187.275 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00219 |
| -0.005551 | ... | ... | 185.550 | -0.275 | 185.275 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.002633 |
| -0.005335 | ... | ... | 183.550 | -0.275 | 183.275 | 174000 | 0.125 | 0 | 0.125 | ... | ... | -0.002629 |
| -0.005119 | ... | ... | 181.550 | -0.275 | 181.275 | 176000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002625 |
| -0.004901 | ... | ... | 179.550 | -0.275 | 179.275 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.003047 |
| -0.004682 | ... | ... | 177.550 | -0.275 | 177.275 | 180000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003042 |
| -0.004461 | ... | ... | 175.550 | -0.275 | 175.275 | 182000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003036 |
| -0.004239 | ... | ... | 173.550 | -0.275 | 173.275 | 184000 | 0.175 | 0 | 0.175 | ... | ... | -0.003441 |
| -0.004016 | ... | ... | 171.550 | -0.275 | 171.275 | 186000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003435 |
| -0.003792 | ... | ... | 169.550 | -0.275 | 169.275 | 188000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003428 |
| -0.003566 | ... | ... | 167.550 | -0.275 | 167.275 | 190000 | 0.200 | 0 | 0.200 | ... | ... | -0.003817 |
| -0.003339 | ... | ... | 165.550 | -0.275 | 165.275 | 192000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00381 |
| -0.003111 | ... | ... | 163.550 | -0.275 | 163.275 | 194000 | 0.225 | 0 | 0.225 | ... | ... | -0.004185 |
| -0.002882 | ... | ... | 161.550 | -0.275 | 161.275 | 196000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004176 |
| -0.002651 | ... | ... | 159.550 | -0.275 | 159.275 | 198000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004168 |
| -0.002418 | ... | ... | 157.550 | -0.275 | 157.275 | 200000 | 0.250 | 0 | 0.250 | ... | ... | -0.00453 |
| -0.002184 | ... | ... | 155.550 | -0.275 | 155.275 | 202000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.00452 |
| -0.001949 | ... | ... | 153.550 | -0.275 | 153.275 | 204000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004871 |
| -0.001712 | ... | ... | 151.550 | -0.275 | 151.275 | 206000 | 0.300 | 0 | 0.300 | ... | ... | -0.005213 |
| -0.001473 | ... | ... | 149.550 | -0.275 | 149.275 | 208000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.005201 |
| -0.001233 | ... | ... | 147.550 | -0.275 | 147.275 | 210000 | 0.325 | 0 | 0.325 | ... | ... | -0.005533 |
| -0.000991 | ... | ... | 145.550 | -0.275 | 145.275 | 212000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.005519 |
| -0.000748 | ... | ... | 143.550 | -0.275 | 143.275 | 214000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005841 |
| -0.000502 | ... | ... | 141.550 | -0.275 | 141.275 | 216000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.006156 |
| -0.000255 | ... | ... | 139.550 | -0.275 | 139.275 | 218000 | 0.400 | 0 | 0.400 | ... | ... | -0.006463 |
| -0.000005 | ... | ... | 137.550 | -0.275 | 137.275 | 220000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.006445 |
| 0.000247 | ... | ... | 135.550 | -0.275 | 135.275 | 222000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.006743 |
| 0.000501 | ... | ... | 133.550 | -0.275 | 133.275 | 224000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.007035 |
| 0.000757 | ... | ... | 131.550 | -0.275 | 131.275 | 226000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.00732 |
| 0.001017 | ... | ... | 129.550 | -0.275 | 129.275 | 228000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.007598 |
| 0.001279 | ... | ... | 127.550 | -0.275 | 127.275 | 230000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.00787 |
| 0.001544 | ... | ... | 125.550 | -0.275 | 125.275 | 232000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.008136 |
| 0.001812 | ... | ... | 123.550 | -0.275 | 123.275 | 234000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.008396 |
| 0.002084 | ... | ... | 121.550 | -0.275 | 121.275 | 236000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.008929 |
| 0.00236 | ... | ... | 119.575 | -0.300 | 119.275 | 238000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.009173 |
| 0.002355 | ... | ... | 117.575 | -0.275 | 117.300 | 240000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.00968 |
| 0.00235 | ... | ... | 115.600 | -0.275 | 115.325 | 242000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.010171 |
| 0.002345 | ... | ... | 113.625 | -0.275 | 113.350 | 244000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.010648 |
| 0.002341 | ... | ... | 111.650 | -0.275 | 111.375 | 246000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.01111 |
| 0.002052 | ... | ... | 109.700 | -0.275 | 109.425 | 248000 | 0.925 | 0 | 0.925 | ... | ... | -0.011803 |
| 0.002047 | ... | ... | 107.725 | -0.275 | 107.450 | 250000 | 0.975 | -0.025 | 1 | ... | ... | -0.012233 |
| 0.001762 | ... | ... | 105.775 | -0.275 | 105.500 | 252000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.012651 |
| 0.001757 | ... | ... | 103.825 | -0.300 | 103.525 | 254000 | 1 | -0.075 | 1.075 | 1 | 1 | -0.012361 |
| 0.001752 | ... | ... | 101.875 | -0.325 | 101.550 | 256000 | 1.100 | -0.050 | 1.150 | ... | ... | -0.013223 |
| 0.001747 | ... | ... | 99.925 | -0.350 | 99.575 | 258000 | 1.125 | -0.100 | 1.225 | ... | ... | -0.013385 |
| 0.001463 | ... | ... | 97.975 | -0.350 | 97.625 | 260000 | 1.175 | -0.125 | 1.300 | 1.150 | 1.150 | -0.013762 |
| 0.001182 | ... | ... | 96.050 | -0.375 | 95.675 | 262000 | 1.225 | -0.150 | 1.375 | ... | ... | -0.014128 |
| 0.000634 | ... | ... | 94.125 | -0.375 | 93.750 | 264000 | 1.300 | -0.150 | 1.450 | ... | ... | -0.014692 |
| 0.000099 | ... | ... | 92.200 | -0.375 | 91.825 | 266000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.01544 |
| -0.000679 | ... | ... | 90.275 | -0.350 | 89.925 | 268000 | 1.475 | -0.125 | 1.600 | 1.550 | 1.550 | -0.015959 |
| -0.001185 | ... | ... | 88.375 | -0.375 | 88 | 270000 | 1.600 | -0.075 | 1.675 | ... | ... | -0.016847 |
| -0.002161 | ... | ... | 86.450 | -0.325 | 86.125 | 272000 | 1.700 | -0.075 | 1.775 | ... | ... | -0.017508 |
| -0.002867 | ... | ... | 84.550 | -0.325 | 84.225 | 274000 | 1.800 | -0.075 | 1.875 | ... | ... | -0.018142 |
| -0.003553 | ... | ... | 82.675 | -0.350 | 82.325 | 276000 | 1.900 | -0.075 | 1.975 | ... | ... | -0.01875 |
| -0.004435 | ... | ... | 80.775 | -0.325 | 80.450 | 278000 | 2.025 | -0.075 | 2.100 | ... | ... | -0.019505 |
| -0.005075 | ... | ... | 78.900 | -0.350 | 78.550 | 280000 | 2.125 | -0.075 | 2.200 | ... | ... | -0.020057 |
| -0.0059 | ... | ... | 77.025 | -0.350 | 76.675 | 282000 | 2.250 | -0.075 | 2.325 | ... | ... | -0.02075 |
| -0.006696 | ... | ... | 75.175 | -0.375 | 74.800 | 284000 | 2.375 | -0.075 | 2.450 | ... | ... | -0.021409 |
| -0.007655 | ... | ... | 73.325 | -0.375 | 72.950 | 286000 | 2.500 | -0.100 | 2.600 | ... | ... | -0.022037 |
| -0.008574 | ... | ... | 71.475 | -0.375 | 71.100 | 288000 | 2.625 | -0.125 | 2.750 | ... | ... | -0.022633 |
| -0.009455 | ... | ... | 69.650 | -0.400 | 69.250 | 290000 | 2.800 | 0.025 | 2.775 | 2.800 | 2.800 | -0.023493 |
| -0.010473 | ... | ... | 67.825 | -0.400 | 67.425 | 292000 | 2.925 | -0.150 | 3.075 | ... | ... | -0.024019 |
| -0.011609 | ... | ... | 66.025 | -0.400 | 65.625 | 294000 | 3.100 | -0.150 | 3.250 | ... | ... | -0.024795 |
| -0.012528 | ... | ... | 64.225 | -0.425 | 63.800 | 296000 | 3.300 | -0.150 | 3.450 | ... | ... | -0.02566 |
| -0.013714 | ... | ... | 62.450 | -0.425 | 62.025 | 298000 | 3.500 | -0.150 | 3.650 | 3.550 | 3.550 | -0.026473 |
| -0.014835 | ... | ... | 60.675 | -0.425 | 60.250 | 300000 | 3.700 | -0.175 | 3.875 | 3.850 | 3.750 | -0.027233 |
| -0.016036 | ... | ... | 58.925 | -0.425 | 58.500 | 302000 | 3.925 | -0.175 | 4.100 | ... | ... | -0.028065 |
| -0.017168 | ... | ... | 57.200 | -0.450 | 56.750 | 304000 | 4.175 | -0.175 | 4.350 | 4.100 | 4.100 | -0.028958 |
| -0.018365 | ... | ... | 55.475 | -0.450 | 55.025 | 306000 | 4.425 | -0.175 | 4.600 | ... | ... | -0.029787 |
| -0.019611 | ... | ... | 53.775 | -0.450 | 53.325 | 308000 | 4.700 | -0.175 | 4.875 | ... | ... | -0.030663 |
| -0.020897 | ... | ... | 52.075 | -0.425 | 51.650 | 310000 | 5 | -0.175 | 5.175 | ... | ... | -0.031577 |
| -0.022093 | ... | ... | 50.400 | -0.425 | 49.975 | 312000 | 5.300 | -0.175 | 5.475 | ... | ... | -0.032416 |
| -0.023315 | ... | ... | 48.750 | -0.425 | 48.325 | 314000 | 5.650 | -0.150 | 5.800 | ... | ... | -0.033379 |
| -0.024551 | ... | ... | 47.125 | -0.425 | 46.700 | 316000 | 5.975 | -0.175 | 6.150 | ... | ... | -0.03416 |
| -0.025689 | ... | ... | 45.525 | -0.450 | 45.075 | 318000 | 6.350 | -0.175 | 6.525 | ... | ... | -0.035048 |
| -0.026928 | 43.600 | 43.600 | 43.925 | -0.425 | 43.500 | 320000 | 6.750 | 0 | 6.750 | 6.750 | 6.750 | -0.035936 |
| -0.02806 | ... | ... | 42.350 | -0.425 | 41.925 | 322000 | 7.150 | -0.175 | 7.325 | ... | ... | -0.036729 |
| -0.029176 | ... | ... | 40.825 | -0.450 | 40.375 | 324000 | 7.575 | -0.175 | 7.750 | ... | ... | -0.037511 |
| -0.034131 | 40 | 40 | 38.850 | 1.150 | 40 | 326000 | 8.025 | -0.175 | 8.200 | ... | ... | -0.038277 |
| -0.031331 | ... | ... | 37.800 | -0.450 | 37.350 | 328000 | 8.500 | -0.175 | 8.675 | ... | ... | -0.039018 |
| -0.032354 | ... | ... | 36.325 | -0.450 | 35.875 | 330000 | 9 | -0.175 | 9.175 | 8.900 | 8.900 | -0.039728 |
| -0.033333 | ... | ... | 34.875 | -0.450 | 34.425 | 332000 | 9.525 | -0.175 | 9.700 | ... | ... | -0.040401 |
| -0.034259 | ... | ... | 33.450 | -0.450 | 33 | 334000 | 10.050 | -0.200 | 10.250 | ... | ... | -0.04096 |
| -0.035057 | ... | ... | 32.050 | -0.475 | 31.575 | 336000 | 10.625 | -0.200 | 10.825 | 10.925 | 10.925 | -0.041543 |
| -0.035866 | ... | ... | 30.675 | -0.475 | 30.200 | 338000 | 11.225 | -0.200 | 11.425 | ... | ... | -0.042072 |
| -0.036605 | ... | ... | 29.350 | -0.500 | 28.850 | 340000 | 10.900 | -0.950 | 11.850 | 11.925 | 10.900 | -0.040053 |
| -0.037271 | ... | ... | 28.025 | -0.500 | 27.525 | 342000 | 12.500 | -0.200 | 12.700 | ... | ... | -0.042949 |
| -0.037922 | ... | ... | 26.725 | -0.475 | 26.250 | 344000 | 13.175 | -0.200 | 13.375 | ... | ... | -0.043288 |
| -0.038425 | ... | ... | 25.475 | -0.500 | 24.975 | 346000 | 13.875 | -0.225 | 14.100 | ... | ... | -0.043555 |
| -0.038902 | ... | ... | 24.225 | -0.475 | 23.750 | 348000 | 14.600 | -0.225 | 14.825 | ... | ... | -0.043746 |
| -0.039286 | ... | ... | 23.025 | -0.475 | 22.550 | 350000 | 15.575 | 0.200 | 15.375 | 15.575 | 15.575 | -0.044386 |
| -0.039574 | ... | ... | 21.825 | -0.450 | 21.375 | 352000 | 14.850 | -1.325 | 16.175 | 14.850 | 14.850 | -0.040931 |
| -0.039762 | ... | ... | 20.675 | -0.450 | 20.225 | 354000 | 17 | -0.175 | 17.175 | ... | ... | -0.044004 |
| -0.039905 | ... | ... | 19.575 | -0.450 | 19.125 | 356000 | 17.700 | -0.175 | 17.875 | 17.700 | 17.700 | -0.043573 |
| -0.039943 | ... | ... | 18.475 | -0.425 | 18.050 | 358000 | 19.025 | 0.250 | 18.775 | 19.025 | 19 | -0.044415 |
| -0.03993 | ... | ... | 17.425 | -0.400 | 17.025 | 360000 | 19 | -0.700 | 19.700 | 19 | 19 | -0.042041 |
| -0.039751 | ... | ... | 16.400 | -0.400 | 16 | 362000 | 20.675 | -0.100 | 20.775 | ... | ... | -0.043375 |
| -0.039576 | ... | ... | 15.425 | -0.375 | 15.050 | 364000 | 21.675 | -0.100 | 21.775 | 21.975 | 21.975 | -0.043025 |
| -0.03929 | ... | ... | 14.475 | -0.350 | 14.125 | 366000 | 22.700 | -0.100 | 22.800 | ... | ... | -0.04258 |
| -0.038895 | 13.425 | 13.425 | 13.575 | -0.350 | 13.225 | 368000 | 23.800 | -0.050 | 23.850 | ... | ... | -0.042157 |
| -0.038449 | 12.750 | 11.800 | 12.700 | -0.325 | 12.375 | 370000 | 24.900 | -0.050 | 24.950 | ... | ... | -0.041582 |
| -0.037896 | ... | ... | 11.875 | -0.325 | 11.550 | 372000 | 26.075 | -0.025 | 26.100 | ... | ... | -0.041037 |
| -0.037299 | ... | ... | 11.075 | -0.300 | 10.775 | 374000 | 27.250 | -0.025 | 27.275 | ... | ... | -0.040342 |
| -0.036665 | ... | ... | 10.325 | -0.275 | 10.050 | 376000 | 28.500 | 0 | 28.500 | ... | ... | -0.039689 |
| -0.035936 | ... | ... | 9.625 | -0.275 | 9.350 | 378000 | 29.775 | 0 | 29.775 | ... | ... | -0.038959 |
| -0.035113 | 8.850 | 8.850 | 8.950 | -0.275 | 8.675 | 380000 | 31.075 | 0 | 31.075 | ... | ... | -0.038154 |
| -0.034273 | ... | ... | 8.325 | -0.275 | 8.050 | 382000 | 32.425 | 0 | 32.425 | ... | ... | -0.037348 |
| -0.033429 | 7.475 | 7.475 | 7.475 | 0 | 7.475 | 384000 | 33.800 | 0 | 33.800 | ... | ... | -0.036481 |
| -0.032515 | ... | ... | 7.175 | -0.250 | 6.925 | 386000 | 35.225 | 0 | 35.225 | ... | ... | -0.035632 |
| -0.031619 | ... | ... | 6.675 | -0.250 | 6.425 | 388000 | 36.700 | 0.025 | 36.675 | ... | ... | -0.034815 |
| -0.031708 | 6.250 | 6.250 | 5.950 | 0.300 | 6.250 | 390000 | 38.200 | 0.025 | 38.175 | ... | ... | -0.033964 |
| -0.029682 | ... | ... | 5.725 | -0.225 | 5.500 | 392000 | 39.750 | 0.050 | 39.700 | ... | ... | -0.033169 |
| -0.02875 | ... | ... | 5.325 | -0.225 | 5.100 | 394000 | 41.300 | 0.050 | 41.250 | ... | ... | -0.032274 |
| -0.027799 | ... | ... | 4.925 | -0.200 | 4.725 | 396000 | 42.900 | 0.050 | 42.850 | ... | ... | -0.031457 |
| -0.026839 | ... | ... | 4.575 | -0.200 | 4.375 | 398000 | 44.550 | 0.075 | 44.475 | ... | ... | -0.030736 |
| -0.026096 | 4.225 | 4.025 | 4.050 | 0.050 | 4.100 | 400000 | 46.200 | 0.100 | 46.100 | ... | ... | -0.029937 |
| -0.024932 | ... | ... | 3.925 | -0.175 | 3.750 | 402000 | 47.875 | 0.100 | 47.775 | ... | ... | -0.02916 |
| -0.024007 | ... | ... | 3.650 | -0.175 | 3.475 | 404000 | 49.575 | 0.100 | 49.475 | ... | ... | -0.028413 |
| -0.022994 | ... | ... | 3.375 | -0.175 | 3.200 | 406000 | 51.325 | 0.125 | 51.200 | ... | ... | -0.02781 |
| -0.022148 | ... | ... | 3.125 | -0.150 | 2.975 | 408000 | 53.050 | 0.100 | 52.950 | ... | ... | -0.027048 |
| -0.021228 | ... | ... | 2.900 | -0.150 | 2.750 | 410000 | 54.825 | 0.125 | 54.700 | ... | ... | -0.026449 |
| -0.020373 | ... | ... | 2.700 | -0.150 | 2.550 | 412000 | 56.625 | 0.150 | 56.475 | ... | ... | -0.025918 |
| -0.019596 | ... | ... | 2.525 | -0.150 | 2.375 | 414000 | 58.425 | 0.150 | 58.275 | ... | ... | -0.025349 |
| -0.018762 | ... | ... | 2.350 | -0.150 | 2.200 | 416000 | 60.250 | 0.150 | 60.100 | ... | ... | -0.024859 |
| -0.018024 | ... | ... | 2.175 | -0.125 | 2.050 | 418000 | 62.075 | 0.150 | 61.925 | ... | ... | -0.024338 |
| -0.017237 | ... | ... | 2.025 | -0.125 | 1.900 | 420000 | 63.925 | 0.150 | 63.775 | ... | ... | -0.023909 |
| -0.016566 | ... | ... | 1.900 | -0.125 | 1.775 | 422000 | 65.800 | 0.175 | 65.625 | ... | ... | -0.023582 |
| -0.015854 | ... | ... | 1.775 | -0.125 | 1.650 | 424000 | 67.675 | 0.175 | 67.500 | ... | ... | -0.023234 |
| -0.015279 | ... | ... | 1.650 | -0.100 | 1.550 | 426000 | 69.550 | 0.175 | 69.375 | ... | ... | -0.022866 |
| -0.014487 | ... | ... | 1.550 | -0.125 | 1.425 | 428000 | 71.450 | 0.175 | 71.275 | ... | ... | -0.022613 |
| -0.014031 | 1.375 | 1.375 | 1.450 | -0.100 | 1.350 | 430000 | 73.350 | 0.175 | 73.175 | ... | ... | -0.022345 |
| -0.013357 | ... | ... | 1.375 | -0.125 | 1.250 | 432000 | 75.275 | 0.200 | 75.075 | ... | ... | -0.022201 |
| -0.01285 | ... | ... | 1.275 | -0.100 | 1.175 | 434000 | 77.200 | 0.200 | 77 | ... | ... | -0.022048 |
| -0.01232 | ... | ... | 1.200 | -0.100 | 1.100 | 436000 | 79.125 | 0.200 | 78.925 | ... | ... | -0.021884 |
| -0.011978 | ... | ... | 1.150 | -0.100 | 1.050 | 438000 | 81.075 | 0.225 | 80.850 | ... | ... | -0.021854 |
| -0.011403 | ... | ... | 1.075 | -0.100 | 0.975 | 440000 | 83 | 0.200 | 82.800 | ... | ... | -0.021675 |
| -0.011027 | ... | ... | 1.025 | -0.100 | 0.925 | 442000 | 84.975 | 0.225 | 84.750 | ... | ... | -0.021778 |
| -0.010637 | ... | ... | 0.950 | -0.075 | 0.875 | 444000 | 86.925 | 0.225 | 86.700 | ... | ... | -0.021732 |
| -0.010231 | ... | ... | 0.900 | -0.075 | 0.825 | 446000 | 88.875 | 0.225 | 88.650 | ... | ... | -0.02168 |
| -0.010049 | ... | ... | 0.850 | -0.050 | 0.800 | 448000 | 90.850 | 0.225 | 90.625 | ... | ... | -0.021773 |
| -0.009618 | ... | ... | 0.825 | -0.075 | 0.750 | 450000 | 92.825 | 0.250 | 92.575 | ... | ... | -0.021863 |
| -0.00942 | ... | ... | 0.775 | -0.050 | 0.725 | 452000 | 94.800 | 0.250 | 94.550 | ... | ... | -0.021951 |
| -0.008962 | ... | ... | 0.750 | -0.075 | 0.675 | 454000 | 96.775 | 0.250 | 96.525 | ... | ... | -0.022036 |
| -0.008747 | ... | ... | 0.700 | -0.050 | 0.650 | 456000 | 98.775 | 0.275 | 98.500 | ... | ... | -0.022272 |
| -0.008526 | ... | ... | 0.675 | -0.050 | 0.625 | 458000 | 100.750 | 0.250 | 100.500 | ... | ... | -0.022354 |
| -0.008299 | ... | ... | 0.650 | -0.050 | 0.600 | 460000 | 102.750 | 0.275 | 102.475 | ... | ... | -0.022587 |
| -0.008065 | ... | ... | 0.600 | -0.025 | 0.575 | 462000 | 104.725 | 0.250 | 104.475 | ... | ... | -0.022666 |
| -0.007825 | ... | ... | 0.575 | -0.025 | 0.550 | 464000 | 106.725 | 0.275 | 106.450 | ... | ... | -0.022897 |
| -0.007578 | ... | ... | 0.550 | -0.025 | 0.525 | 466000 | 108.725 | 0.275 | 108.450 | ... | ... | -0.023128 |
| -0.007324 | ... | ... | 0.550 | -0.050 | 0.500 | 468000 | 110.725 | 0.275 | 110.450 | ... | ... | -0.023359 |
| -0.007353 | ... | ... | 0.525 | -0.025 | 0.500 | 470000 | 112.725 | 0.275 | 112.450 | ... | ... | -0.023588 |
| -0.00709 | ... | ... | 0.500 | -0.025 | 0.475 | 472000 | 114.725 | 0.275 | 114.450 | ... | ... | -0.023817 |
| -0.006821 | ... | ... | 0.475 | -0.025 | 0.450 | 474000 | 116.725 | 0.275 | 116.450 | ... | ... | -0.024046 |
| -0.006845 | ... | ... | 0.450 | 0 | 0.450 | 476000 | 118.725 | 0.275 | 118.450 | ... | ... | -0.024274 |
| -0.006567 | ... | ... | 0.450 | -0.025 | 0.425 | 478000 | 120.725 | 0.275 | 120.450 | ... | ... | -0.024501 |
| -0.006281 | ... | ... | 0.425 | -0.025 | 0.400 | 480000 | 122.725 | 0.275 | 122.450 | ... | ... | -0.024728 |
| -0.006303 | ... | ... | 0.400 | 0 | 0.400 | 482000 | 124.725 | 0.275 | 124.450 | ... | ... | -0.024954 |
| -0.006008 | ... | ... | 0.400 | -0.025 | 0.375 | 484000 | 126.725 | 0.275 | 126.450 | ... | ... | -0.025179 |
| -0.006027 | ... | ... | 0.375 | 0 | 0.375 | 486000 | 128.725 | 0.275 | 128.450 | ... | ... | -0.025405 |
| -0.005723 | ... | ... | 0.375 | -0.025 | 0.350 | 488000 | 130.725 | 0.275 | 130.450 | ... | ... | -0.025629 |
| -0.005741 | ... | ... | 0.350 | 0 | 0.350 | 490000 | 132.725 | 0.275 | 132.450 | ... | ... | -0.025853 |
| -0.005427 | ... | ... | 0.350 | -0.025 | 0.325 | 492000 | 134.725 | 0.275 | 134.450 | ... | ... | -0.026077 |
| -0.005443 | ... | ... | 0.325 | 0 | 0.325 | 494000 | 136.725 | 0.275 | 136.450 | ... | ... | -0.0263 |
| -0.005459 | ... | ... | 0.325 | 0 | 0.325 | 496000 | 138.725 | 0.275 | 138.450 | ... | ... | -0.026523 |
| -0.005134 | ... | ... | 0.300 | 0 | 0.300 | 498000 | 140.725 | 0.275 | 140.450 | ... | ... | -0.026745 |
| -0.005148 | ... | ... | 0.300 | 0 | 0.300 | 500000 | 142.725 | 0.275 | 142.450 | ... | ... | -0.026967 |
| -0.005162 | ... | ... | 0.300 | 0 | 0.300 | 502000 | 144.725 | 0.275 | 144.450 | ... | ... | -0.027189 |
| -0.004826 | ... | ... | 0.275 | 0 | 0.275 | 504000 | 146.725 | 0.275 | 146.450 | ... | ... | -0.02741 |
| -0.004838 | ... | ... | 0.275 | 0 | 0.275 | 506000 | 148.725 | 0.275 | 148.450 | ... | ... | -0.027631 |
| -0.004851 | ... | ... | 0.275 | 0 | 0.275 | 508000 | 150.725 | 0.275 | 150.450 | ... | ... | -0.027851 |
| -0.004502 | ... | ... | 0.250 | 0 | 0.250 | 510000 | 152.725 | 0.275 | 152.450 | ... | ... | -0.028071 |
| -0.004513 | ... | ... | 0.250 | 0 | 0.250 | 512000 | 154.725 | 0.275 | 154.450 | ... | ... | -0.028291 |
| -0.004524 | ... | ... | 0.250 | 0 | 0.250 | 514000 | 156.725 | 0.275 | 156.450 | ... | ... | -0.02851 |
| -0.004163 | ... | ... | 0.225 | 0 | 0.225 | 516000 | 158.725 | 0.275 | 158.450 | ... | ... | -0.028729 |
| -0.004172 | ... | ... | 0.225 | 0 | 0.225 | 518000 | 160.725 | 0.275 | 160.450 | ... | ... | -0.028948 |
| -0.004182 | ... | ... | 0.225 | 0 | 0.225 | 520000 | 162.725 | 0.275 | 162.450 | ... | ... | -0.029166 |
| -0.004191 | ... | ... | 0.225 | 0 | 0.225 | 522000 | 164.725 | 0.275 | 164.450 | ... | ... | -0.029384 |
| -0.004201 | ... | ... | 0.225 | 0 | 0.225 | 524000 | 166.725 | 0.275 | 166.450 | ... | ... | -0.029601 |
| -0.003824 | ... | ... | 0.200 | 0 | 0.200 | 526000 | 168.725 | 0.275 | 168.450 | ... | ... | -0.029819 |
| -0.003832 | ... | ... | 0.200 | 0 | 0.200 | 528000 | 170.725 | 0.275 | 170.450 | ... | ... | -0.030036 |
| -0.00384 | ... | ... | 0.200 | 0 | 0.200 | 530000 | 172.725 | 0.275 | 172.450 | ... | ... | -0.030252 |
| -0.003848 | ... | ... | 0.200 | 0 | 0.200 | 532000 | 174.725 | 0.275 | 174.450 | ... | ... | -0.030469 |
| -0.003455 | ... | ... | 0.175 | 0 | 0.175 | 534000 | 176.725 | 0.275 | 176.450 | ... | ... | -0.030685 |
| -0.003462 | ... | ... | 0.175 | 0 | 0.175 | 536000 | 178.725 | 0.275 | 178.450 | ... | ... | -0.030901 |
| -0.003469 | ... | ... | 0.175 | 0 | 0.175 | 538000 | 180.725 | 0.275 | 180.450 | ... | ... | -0.031116 |
| -0.003476 | ... | ... | 0.175 | 0 | 0.175 | 540000 | 182.725 | 0.275 | 182.450 | ... | ... | -0.031331 |
| -0.003066 | ... | ... | 0.150 | 0 | 0.150 | 542000 | 184.725 | 0.275 | 184.450 | ... | ... | -0.031546 |
| -0.003072 | ... | ... | 0.150 | 0 | 0.150 | 544000 | 186.725 | 0.275 | 186.450 | ... | ... | -0.031761 |
| -0.003078 | ... | ... | 0.150 | 0 | 0.150 | 546000 | 188.725 | 0.275 | 188.450 | ... | ... | -0.031976 |
| -0.003083 | ... | ... | 0.150 | 0 | 0.150 | 548000 | 190.725 | 0.275 | 190.450 | ... | ... | -0.03219 |
| -0.003089 | ... | ... | 0.150 | 0 | 0.150 | 550000 | 192.725 | 0.275 | 192.450 | ... | ... | -0.032404 |
| -0.00266 | ... | ... | 0.125 | 0 | 0.125 | 552000 | 194.725 | 0.275 | 194.450 | ... | ... | -0.032617 |
| -0.002664 | ... | ... | 0.125 | 0 | 0.125 | 554000 | 196.725 | 0.275 | 196.450 | ... | ... | -0.032831 |
| -0.002669 | ... | ... | 0.125 | 0 | 0.125 | 556000 | 198.725 | 0.275 | 198.450 | ... | ... | -0.033044 |
| -0.002673 | ... | ... | 0.125 | 0 | 0.125 | 558000 | 200.725 | 0.275 | 200.450 | ... | ... | -0.033257 |
| -0.002678 | ... | ... | 0.125 | 0 | 0.125 | 560000 | 202.725 | 0.275 | 202.450 | ... | ... | -0.033469 |
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.