Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020193 | ... | ... | 208.850 | 2.925 | 211.775 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.001094 |
| -0.020041 | ... | ... | 206.850 | 2.925 | 209.775 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.001539 |
| -0.019888 | ... | ... | 204.850 | 2.925 | 207.775 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.001537 |
| -0.019732 | ... | ... | 202.850 | 2.925 | 205.775 | 152000 | 0.075 | 0 | 0.075 | ... | ... | -0.001535 |
| -0.019575 | ... | ... | 200.850 | 2.925 | 203.775 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.001533 |
| -0.019416 | ... | ... | 198.850 | 2.925 | 201.775 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.001532 |
| -0.019256 | ... | ... | 196.850 | 2.925 | 199.775 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.001947 |
| -0.019094 | ... | ... | 194.850 | 2.925 | 197.775 | 160000 | 0.100 | 0 | 0.100 | ... | ... | -0.001944 |
| -0.01893 | ... | ... | 192.850 | 2.925 | 195.775 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.001941 |
| -0.018765 | ... | ... | 190.850 | 2.925 | 193.775 | 164000 | 0.100 | 0 | 0.100 | ... | ... | -0.001938 |
| -0.018599 | ... | ... | 188.850 | 2.925 | 191.775 | 166000 | 0.125 | 0 | 0.125 | ... | ... | -0.002331 |
| -0.018432 | ... | ... | 186.850 | 2.925 | 189.775 | 168000 | 0.125 | 0 | 0.125 | ... | ... | -0.002327 |
| -0.018263 | ... | ... | 184.850 | 2.925 | 187.775 | 170000 | 0.125 | 0 | 0.125 | ... | ... | -0.002324 |
| -0.018093 | ... | ... | 182.850 | 2.925 | 185.775 | 172000 | 0.150 | 0 | 0.150 | ... | ... | -0.002698 |
| -0.017921 | ... | ... | 180.850 | 2.925 | 183.775 | 174000 | 0.150 | 0 | 0.150 | ... | ... | -0.002693 |
| -0.017749 | ... | ... | 178.850 | 2.925 | 181.775 | 176000 | 0.175 | 0 | 0.175 | ... | ... | -0.003053 |
| -0.017575 | ... | ... | 176.850 | 2.925 | 179.775 | 178000 | 0.175 | 0 | 0.175 | ... | ... | -0.003047 |
| -0.017401 | ... | ... | 174.850 | 2.925 | 177.775 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.003042 |
| -0.017225 | ... | ... | 172.850 | 2.925 | 175.775 | 182000 | 0.200 | 0 | 0.200 | ... | ... | -0.003388 |
| -0.017048 | ... | ... | 170.850 | 2.925 | 173.775 | 184000 | 0.200 | 0 | 0.200 | ... | ... | -0.003381 |
| -0.016871 | ... | ... | 168.850 | 2.925 | 171.775 | 186000 | 0.225 | 0 | 0.225 | ... | ... | -0.003716 |
| -0.016692 | ... | ... | 166.850 | 2.925 | 169.775 | 188000 | 0.225 | 0 | 0.225 | ... | ... | -0.003708 |
| -0.016513 | ... | ... | 164.850 | 2.925 | 167.775 | 190000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003701 |
| -0.016332 | ... | ... | 162.850 | 2.925 | 165.775 | 192000 | 0.250 | 0 | 0.250 | ... | ... | -0.004024 |
| -0.016151 | ... | ... | 160.850 | 2.925 | 163.775 | 194000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.004015 |
| -0.015969 | ... | ... | 158.850 | 2.925 | 161.775 | 196000 | 0.275 | 0 | 0.275 | ... | ... | -0.004328 |
| -0.015786 | ... | ... | 156.850 | 2.925 | 159.775 | 198000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004319 |
| -0.015603 | ... | ... | 154.850 | 2.925 | 157.775 | 200000 | 0.300 | 0 | 0.300 | ... | ... | -0.004622 |
| -0.015418 | ... | ... | 152.850 | 2.925 | 155.775 | 202000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.004612 |
| -0.015233 | ... | ... | 150.850 | 2.925 | 153.775 | 204000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.004906 |
| -0.015048 | ... | ... | 148.850 | 2.925 | 151.775 | 206000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.004895 |
| -0.014861 | ... | ... | 146.850 | 2.925 | 149.775 | 208000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005181 |
| -0.014674 | ... | ... | 144.850 | 2.925 | 147.775 | 210000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.005461 |
| -0.014487 | ... | ... | 142.850 | 2.925 | 145.775 | 212000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.005447 |
| -0.014299 | ... | ... | 140.850 | 2.925 | 143.775 | 214000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.005719 |
| -0.01411 | ... | ... | 138.850 | 2.925 | 141.775 | 216000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005985 |
| -0.013921 | ... | ... | 136.850 | 2.925 | 139.775 | 218000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.006245 |
| -0.013731 | ... | ... | 134.850 | 2.925 | 137.775 | 220000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.006499 |
| -0.01354 | ... | ... | 132.850 | 2.925 | 135.775 | 222000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.006747 |
| -0.013349 | ... | ... | 130.850 | 2.925 | 133.775 | 224000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.00699 |
| -0.013158 | ... | ... | 128.850 | 2.925 | 131.775 | 226000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.007227 |
| -0.012966 | ... | ... | 126.850 | 2.925 | 129.775 | 228000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.00746 |
| -0.012774 | ... | ... | 124.850 | 2.925 | 127.775 | 230000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.007687 |
| -0.012581 | ... | ... | 122.850 | 2.925 | 125.775 | 232000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.008154 |
| -0.012388 | ... | ... | 120.850 | 2.925 | 123.775 | 234000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.008367 |
| -0.012194 | ... | ... | 118.875 | 2.900 | 121.775 | 236000 | 0.700 | -0.075 | 0.775 | ... | ... | -0.008576 |
| -0.01216 | ... | ... | 116.900 | 2.900 | 119.800 | 238000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.009012 |
| -0.011966 | ... | ... | 114.925 | 2.875 | 117.800 | 240000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.009436 |
| -0.01193 | ... | ... | 112.950 | 2.875 | 115.825 | 242000 | 0.825 | -0.100 | 0.925 | ... | ... | -0.009624 |
| -0.011894 | ... | ... | 110.975 | 2.875 | 113.850 | 244000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.010028 |
| -0.011858 | ... | ... | 109 | 2.875 | 111.875 | 246000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.01042 |
| -0.01182 | ... | ... | 107.050 | 2.850 | 109.900 | 248000 | 0.975 | -0.125 | 1.100 | ... | ... | -0.0108 |
| -0.011938 | ... | ... | 105.100 | 2.850 | 107.950 | 250000 | 1.025 | -0.125 | 1.150 | ... | ... | -0.011169 |
| -0.011898 | ... | ... | 103.150 | 2.825 | 105.975 | 252000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.011729 |
| -0.012013 | ... | ... | 101.200 | 2.825 | 104.025 | 254000 | 1.150 | -0.125 | 1.275 | ... | ... | -0.012072 |
| -0.012125 | ... | ... | 99.250 | 2.825 | 102.075 | 256000 | 1.200 | -0.150 | 1.350 | ... | ... | -0.012405 |
| -0.012234 | ... | ... | 97.325 | 2.800 | 100.125 | 258000 | 1.275 | -0.150 | 1.425 | ... | ... | -0.012918 |
| -0.012492 | ... | ... | 95.400 | 2.800 | 98.200 | 260000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.013412 |
| -0.012595 | ... | ... | 93.475 | 2.775 | 96.250 | 262000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.013889 |
| -0.012843 | ... | ... | 91.550 | 2.775 | 94.325 | 264000 | 1.500 | -0.175 | 1.675 | ... | ... | -0.014349 |
| -0.013086 | ... | ... | 89.650 | 2.750 | 92.400 | 266000 | 1.575 | -0.175 | 1.750 | ... | ... | -0.014792 |
| -0.013323 | ... | ... | 87.750 | 2.725 | 90.475 | 268000 | 1.650 | -0.200 | 1.850 | ... | ... | -0.015219 |
| -0.013696 | ... | ... | 85.850 | 2.725 | 88.575 | 270000 | 1.750 | -0.200 | 1.950 | ... | ... | -0.015795 |
| -0.01406 | ... | ... | 83.950 | 2.725 | 86.675 | 272000 | 1.825 | -0.225 | 2.050 | ... | ... | -0.016186 |
| -0.014414 | ... | ... | 82.075 | 2.700 | 84.775 | 274000 | 1.925 | -0.250 | 2.175 | ... | ... | -0.01672 |
| -0.014757 | ... | ... | 80.200 | 2.675 | 82.875 | 276000 | 2.025 | -0.275 | 2.300 | ... | ... | -0.017231 |
| -0.015089 | ... | ... | 78.325 | 2.650 | 80.975 | 278000 | 2.150 | -0.275 | 2.425 | ... | ... | -0.017869 |
| -0.015544 | ... | ... | 76.475 | 2.625 | 79.100 | 280000 | 2.275 | -0.275 | 2.550 | ... | ... | -0.018478 |
| -0.016113 | ... | ... | 74.625 | 2.625 | 77.250 | 282000 | 2.375 | -0.325 | 2.700 | ... | ... | -0.018917 |
| -0.016534 | ... | ... | 72.775 | 2.600 | 75.375 | 284000 | 2.525 | -0.325 | 2.850 | ... | ... | -0.01961 |
| -0.017065 | ... | ... | 70.950 | 2.575 | 73.525 | 286000 | 2.650 | -0.350 | 3 | ... | ... | -0.020135 |
| -0.017574 | ... | ... | 69.150 | 2.525 | 71.675 | 288000 | 2.800 | -0.375 | 3.175 | ... | ... | -0.020763 |
| -0.018182 | ... | ... | 67.350 | 2.500 | 69.850 | 290000 | 2.975 | -0.400 | 3.375 | ... | ... | -0.021483 |
| -0.01888 | ... | ... | 65.550 | 2.500 | 68.050 | 292000 | 3.125 | -0.425 | 3.550 | ... | ... | -0.022041 |
| -0.019433 | ... | ... | 63.775 | 2.450 | 66.225 | 294000 | 3.300 | -0.475 | 3.775 | ... | ... | -0.022684 |
| -0.02007 | ... | ... | 62 | 2.425 | 64.425 | 296000 | 3.500 | -0.475 | 3.975 | ... | ... | -0.023405 |
| -0.020782 | ... | ... | 60.250 | 2.400 | 62.650 | 298000 | 3.700 | -0.525 | 4.225 | ... | ... | -0.02408 |
| -0.021457 | ... | ... | 58.525 | 2.350 | 60.875 | 300000 | 3.925 | -0.525 | 4.450 | 4.450 | 4.450 | -0.024819 |
| -0.022197 | ... | ... | 56.800 | 2.325 | 59.125 | 302000 | 4.150 | -0.575 | 4.725 | ... | ... | -0.025507 |
| -0.022992 | ... | ... | 55.100 | 2.300 | 57.400 | 304000 | 4.375 | -0.625 | 5 | ... | ... | -0.026146 |
| -0.023738 | ... | ... | 53.400 | 2.275 | 55.675 | 306000 | 4.650 | -0.625 | 5.275 | 4.850 | 4.850 | -0.026932 |
| -0.024529 | ... | ... | 51.725 | 2.250 | 53.975 | 308000 | 4.925 | -0.675 | 5.600 | ... | ... | -0.027657 |
| -0.025265 | ... | ... | 50.075 | 2.200 | 52.275 | 310000 | 5.200 | -0.725 | 5.925 | ... | ... | -0.028321 |
| -0.026036 | ... | ... | 48.450 | 2.150 | 50.600 | 312000 | 5.525 | -0.725 | 6.250 | ... | ... | -0.029105 |
| -0.026832 | ... | ... | 46.850 | 2.100 | 48.950 | 314000 | 5.850 | -0.775 | 6.625 | ... | ... | -0.029817 |
| -0.027647 | ... | ... | 45.250 | 2.075 | 47.325 | 316000 | 6.200 | -0.800 | 7 | ... | ... | -0.030543 |
| -0.028471 | ... | ... | 43.675 | 2.050 | 45.725 | 318000 | 6.550 | -0.850 | 7.400 | ... | ... | -0.031194 |
| -0.029299 | ... | ... | 42.125 | 2.025 | 44.150 | 320000 | 6.950 | -0.875 | 7.825 | 7.025 | 7.025 | -0.031927 |
| -0.030049 | ... | ... | 40.600 | 1.975 | 42.575 | 322000 | 7.375 | -0.900 | 8.275 | ... | ... | -0.032651 |
| -0.030865 | ... | ... | 39.075 | 1.975 | 41.050 | 324000 | 7.800 | -0.925 | 8.725 | ... | ... | -0.033288 |
| -0.031594 | ... | ... | 37.600 | 1.925 | 39.525 | 326000 | 8.275 | -0.950 | 9.225 | ... | ... | -0.033978 |
| -0.032372 | ... | ... | 36.150 | 1.900 | 38.050 | 328000 | 8.750 | -0.975 | 9.725 | ... | ... | -0.034573 |
| -0.033056 | ... | ... | 34.725 | 1.850 | 36.575 | 330000 | 9.250 | -1.025 | 10.275 | 10.300 | 10.300 | -0.03514 |
| -0.033773 | ... | ... | 33.300 | 1.850 | 35.150 | 332000 | 9.775 | -1.050 | 10.825 | ... | ... | -0.035673 |
| -0.034389 | ... | ... | 31.925 | 1.800 | 33.725 | 334000 | 10.350 | -1.075 | 11.425 | ... | ... | -0.036228 |
| -0.034964 | ... | ... | 30.575 | 1.750 | 32.325 | 336000 | 10.925 | -1.100 | 12.025 | 11.150 | 11.150 | -0.036676 |
| -0.035552 | ... | ... | 29.250 | 1.725 | 30.975 | 338000 | 11.525 | -1.150 | 12.675 | ... | ... | -0.037076 |
| -0.036029 | ... | ... | 27.950 | 1.675 | 29.625 | 340000 | 12.125 | -1.225 | 13.350 | ... | ... | -0.037366 |
| -0.036452 | ... | ... | 26.675 | 1.625 | 28.300 | 342000 | 12.775 | -1.275 | 14.050 | ... | ... | -0.037656 |
| -0.036816 | ... | ... | 25.425 | 1.575 | 27 | 344000 | 13.450 | -1.325 | 14.775 | ... | ... | -0.037886 |
| -0.03717 | ... | ... | 24.225 | 1.525 | 25.750 | 346000 | 14.150 | -1.375 | 15.525 | ... | ... | -0.03805 |
| -0.037403 | ... | ... | 23.050 | 1.450 | 24.500 | 348000 | 14.900 | -1.400 | 16.300 | ... | ... | -0.038198 |
| -0.037618 | ... | ... | 21.875 | 1.425 | 23.300 | 350000 | 15.650 | -1.475 | 17.125 | ... | ... | -0.038222 |
| -0.037757 | ... | ... | 20.775 | 1.350 | 22.125 | 352000 | 16.450 | -1.500 | 17.950 | ... | ... | -0.038221 |
| -0.03787 | ... | ... | 19.675 | 1.325 | 21 | 354000 | 17.275 | -1.575 | 18.850 | ... | ... | -0.038142 |
| -0.037901 | ... | ... | 18.625 | 1.275 | 19.900 | 356000 | 18.150 | -1.600 | 19.750 | ... | ... | -0.038032 |
| -0.03785 | ... | ... | 17.575 | 1.250 | 18.825 | 358000 | 19.050 | -1.625 | 20.675 | ... | ... | -0.037839 |
| -0.037714 | ... | ... | 16.600 | 1.175 | 17.775 | 360000 | 19.975 | -1.675 | 21.650 | ... | ... | -0.037562 |
| -0.037541 | ... | ... | 15.625 | 1.150 | 16.775 | 362000 | 20.925 | -1.750 | 22.675 | ... | ... | -0.037198 |
| -0.037282 | ... | ... | 14.700 | 1.100 | 15.800 | 364000 | 21.925 | -1.775 | 23.700 | ... | ... | -0.036798 |
| -0.036986 | ... | ... | 13.825 | 1.050 | 14.875 | 366000 | 22.950 | -1.825 | 24.775 | ... | ... | -0.036311 |
| -0.03655 | ... | ... | 12.975 | 0.975 | 13.950 | 368000 | 24.025 | -1.875 | 25.900 | ... | ... | -0.035789 |
| -0.036131 | ... | ... | 12.150 | 0.950 | 13.100 | 370000 | 25.100 | -1.950 | 27.050 | ... | ... | -0.035127 |
| -0.035572 | ... | ... | 11.375 | 0.875 | 12.250 | 372000 | 26.250 | -2 | 28.250 | ... | ... | -0.034486 |
| -0.034982 | ... | ... | 10.625 | 0.825 | 11.450 | 374000 | 27.425 | -2.025 | 29.450 | ... | ... | -0.033764 |
| -0.034365 | ... | ... | 9.925 | 0.775 | 10.700 | 376000 | 28.625 | -2.100 | 30.725 | ... | ... | -0.03296 |
| -0.033669 | ... | ... | 9.250 | 0.725 | 9.975 | 378000 | 29.875 | -2.150 | 32.025 | ... | ... | -0.032136 |
| -0.032958 | ... | ... | 8.600 | 0.700 | 9.300 | 380000 | 31.175 | -2.175 | 33.350 | ... | ... | -0.0313 |
| -0.032175 | ... | ... | 8 | 0.650 | 8.650 | 382000 | 32.500 | -2.225 | 34.725 | ... | ... | -0.030397 |
| -0.031391 | ... | ... | 7.450 | 0.600 | 8.050 | 384000 | 33.850 | -2.275 | 36.125 | ... | ... | -0.029431 |
| -0.030547 | ... | ... | 6.900 | 0.575 | 7.475 | 386000 | 35.250 | -2.325 | 37.575 | ... | ... | -0.028474 |
| -0.029721 | 6.425 | 6.425 | 6.400 | 0.550 | 6.950 | 388000 | 36.700 | -2.350 | 39.050 | ... | ... | -0.02754 |
| -0.02885 | ... | ... | 5.950 | 0.500 | 6.450 | 390000 | 38.175 | -2.375 | 40.550 | ... | ... | -0.026566 |
| -0.027941 | ... | ... | 5.500 | 0.475 | 5.975 | 392000 | 39.675 | -2.400 | 42.075 | ... | ... | -0.025559 |
| -0.02708 | ... | ... | 5.100 | 0.450 | 5.550 | 394000 | 41.200 | -2.450 | 43.650 | ... | ... | -0.024527 |
| -0.026201 | ... | ... | 4.725 | 0.425 | 5.150 | 396000 | 42.775 | -2.475 | 45.250 | ... | ... | -0.023559 |
| -0.025311 | ... | ... | 4.375 | 0.400 | 4.775 | 398000 | 44.400 | -2.500 | 46.900 | ... | ... | -0.022674 |
| -0.024418 | ... | ... | 4.050 | 0.375 | 4.425 | 400000 | 46.025 | -2.525 | 48.550 | ... | ... | -0.021709 |
| -0.02353 | ... | ... | 3.750 | 0.350 | 4.100 | 402000 | 47.700 | -2.525 | 50.225 | ... | ... | -0.020851 |
| -0.022759 | ... | ... | 3.475 | 0.350 | 3.825 | 404000 | 49.375 | -2.575 | 51.950 | ... | ... | -0.019923 |
| -0.021915 | ... | ... | 3.225 | 0.325 | 3.550 | 406000 | 51.100 | -2.575 | 53.675 | ... | ... | -0.019129 |
| -0.021107 | ... | ... | 3 | 0.300 | 3.300 | 408000 | 52.825 | -2.600 | 55.425 | ... | ... | -0.018278 |
| -0.020345 | ... | ... | 2.800 | 0.275 | 3.075 | 410000 | 54.575 | -2.625 | 57.200 | ... | ... | -0.017479 |
| -0.019521 | ... | ... | 2.600 | 0.250 | 2.850 | 412000 | 56.350 | -2.650 | 59 | ... | ... | -0.016741 |
| -0.018881 | ... | ... | 2.425 | 0.250 | 2.675 | 414000 | 58.150 | -2.650 | 60.800 | ... | ... | -0.016075 |
| -0.018195 | ... | ... | 2.250 | 0.250 | 2.500 | 416000 | 59.950 | -2.675 | 62.625 | ... | ... | -0.015372 |
| -0.01746 | ... | ... | 2.100 | 0.225 | 2.325 | 418000 | 61.775 | -2.700 | 64.475 | ... | ... | -0.014755 |
| -0.016813 | ... | ... | 1.950 | 0.225 | 2.175 | 420000 | 63.625 | -2.700 | 66.325 | ... | ... | -0.014233 |
| -0.016124 | ... | ... | 1.825 | 0.200 | 2.025 | 422000 | 65.475 | -2.700 | 68.175 | ... | ... | -0.013687 |
| -0.015539 | ... | ... | 1.725 | 0.175 | 1.900 | 424000 | 67.325 | -2.750 | 70.075 | ... | ... | -0.013117 |
| -0.014921 | ... | ... | 1.600 | 0.175 | 1.775 | 426000 | 69.200 | -2.750 | 71.950 | ... | ... | -0.012659 |
| -0.014266 | ... | ... | 1.500 | 0.150 | 1.650 | 428000 | 71.075 | -2.775 | 73.850 | ... | ... | -0.012183 |
| -0.013738 | ... | ... | 1.425 | 0.125 | 1.550 | 430000 | 72.975 | -2.800 | 75.775 | ... | ... | -0.011831 |
| -0.013181 | ... | ... | 1.325 | 0.125 | 1.450 | 432000 | 74.875 | -2.800 | 77.675 | ... | ... | -0.011467 |
| -0.012768 | ... | ... | 1.250 | 0.125 | 1.375 | 434000 | 76.800 | -2.800 | 79.600 | ... | ... | -0.011237 |
| -0.012159 | ... | ... | 1.175 | 0.100 | 1.275 | 436000 | 78.725 | -2.825 | 81.550 | ... | ... | -0.011 |
| -0.011702 | ... | ... | 1.125 | 0.075 | 1.200 | 438000 | 80.650 | -2.825 | 83.475 | ... | ... | -0.010757 |
| -0.011409 | ... | ... | 1.050 | 0.100 | 1.150 | 440000 | 82.575 | -2.850 | 85.425 | ... | ... | -0.010506 |
| -0.010916 | ... | ... | 1 | 0.075 | 1.075 | 442000 | 84.525 | -2.850 | 87.375 | ... | ... | -0.010403 |
| -0.010596 | ... | ... | 0.950 | 0.075 | 1.025 | 444000 | 86.475 | -2.875 | 89.350 | ... | ... | -0.010296 |
| -0.010064 | ... | ... | 0.900 | 0.050 | 0.950 | 446000 | 88.425 | -2.875 | 91.300 | ... | ... | -0.010186 |
| -0.009715 | ... | ... | 0.850 | 0.050 | 0.900 | 448000 | 90.375 | -2.900 | 93.275 | ... | ... | -0.010074 |
| -0.009353 | ... | ... | 0.825 | 0.025 | 0.850 | 450000 | 92.350 | -2.900 | 95.250 | ... | ... | -0.010117 |
| -0.00919 | ... | ... | 0.775 | 0.050 | 0.825 | 452000 | 94.325 | -2.900 | 97.225 | ... | ... | -0.010159 |
| -0.008806 | ... | ... | 0.750 | 0.025 | 0.775 | 454000 | 96.300 | -2.900 | 99.200 | ... | ... | -0.010201 |
| -0.00863 | ... | ... | 0.725 | 0.025 | 0.750 | 456000 | 98.275 | -2.900 | 101.175 | ... | ... | -0.010241 |
| -0.008223 | ... | ... | 0.675 | 0.025 | 0.700 | 458000 | 100.250 | -2.925 | 103.175 | ... | ... | -0.010281 |
| -0.008033 | ... | ... | 0.650 | 0.025 | 0.675 | 460000 | 102.250 | -2.900 | 105.150 | ... | ... | -0.010482 |
| -0.007837 | ... | ... | 0.625 | 0.025 | 0.650 | 462000 | 104.225 | -2.925 | 107.150 | ... | ... | -0.010521 |
| -0.007398 | ... | ... | 0.600 | 0 | 0.600 | 464000 | 106.225 | -2.925 | 109.150 | ... | ... | -0.010721 |
| -0.007188 | ... | ... | 0.575 | 0 | 0.575 | 466000 | 108.225 | -2.925 | 111.150 | ... | ... | -0.010921 |
| -0.006971 | ... | ... | 0.550 | 0 | 0.550 | 468000 | 110.225 | -2.925 | 113.150 | ... | ... | -0.011121 |
| -0.006749 | ... | ... | 0.525 | 0 | 0.525 | 470000 | 112.225 | -2.925 | 115.150 | ... | ... | -0.011321 |
| -0.006775 | ... | ... | 0.525 | 0 | 0.525 | 472000 | 114.225 | -2.925 | 117.150 | ... | ... | -0.011521 |
| -0.006546 | ... | ... | 0.500 | 0 | 0.500 | 474000 | 116.225 | -2.925 | 119.150 | ... | ... | -0.01172 |
| -0.006311 | ... | ... | 0.475 | 0 | 0.475 | 476000 | 118.225 | -2.925 | 121.150 | ... | ... | -0.01192 |
| -0.006069 | ... | ... | 0.475 | -0.025 | 0.450 | 478000 | 120.225 | -2.925 | 123.150 | ... | ... | -0.012119 |
| -0.00609 | ... | ... | 0.450 | 0 | 0.450 | 480000 | 122.225 | -2.925 | 125.150 | ... | ... | -0.012319 |
| -0.005841 | ... | ... | 0.425 | 0 | 0.425 | 482000 | 124.225 | -2.925 | 127.150 | ... | ... | -0.012518 |
| -0.005586 | ... | ... | 0.425 | -0.025 | 0.400 | 484000 | 126.225 | -2.925 | 129.150 | ... | ... | -0.012717 |
| -0.005604 | ... | ... | 0.400 | 0 | 0.400 | 486000 | 128.225 | -2.925 | 131.150 | ... | ... | -0.012916 |
| -0.005341 | ... | ... | 0.400 | -0.025 | 0.375 | 488000 | 130.225 | -2.925 | 133.150 | ... | ... | -0.013115 |
| -0.005357 | ... | ... | 0.375 | 0 | 0.375 | 490000 | 132.225 | -2.925 | 135.150 | ... | ... | -0.013314 |
| -0.005086 | ... | ... | 0.375 | -0.025 | 0.350 | 492000 | 134.225 | -2.925 | 137.150 | ... | ... | -0.013513 |
| -0.005101 | ... | ... | 0.350 | 0 | 0.350 | 494000 | 136.225 | -2.925 | 139.150 | ... | ... | -0.013712 |
| -0.004821 | ... | ... | 0.350 | -0.025 | 0.325 | 496000 | 138.225 | -2.925 | 141.150 | ... | ... | -0.01391 |
| -0.004835 | ... | ... | 0.325 | 0 | 0.325 | 498000 | 140.225 | -2.925 | 143.150 | ... | ... | -0.014109 |
| -0.004848 | ... | ... | 0.325 | 0 | 0.325 | 500000 | 142.225 | -2.925 | 145.150 | ... | ... | -0.014307 |
| -0.004559 | ... | ... | 0.300 | 0 | 0.300 | 502000 | 144.225 | -2.925 | 147.150 | ... | ... | -0.014506 |
| -0.004571 | ... | ... | 0.300 | 0 | 0.300 | 504000 | 146.225 | -2.925 | 149.150 | ... | ... | -0.014704 |
| -0.004273 | ... | ... | 0.300 | -0.025 | 0.275 | 506000 | 148.225 | -2.925 | 151.150 | ... | ... | -0.014902 |
| -0.004284 | ... | ... | 0.275 | 0 | 0.275 | 508000 | 150.225 | -2.925 | 153.150 | ... | ... | -0.0151 |
| -0.004294 | ... | ... | 0.275 | 0 | 0.275 | 510000 | 152.225 | -2.925 | 155.150 | ... | ... | -0.015298 |
| -0.004305 | ... | ... | 0.275 | 0 | 0.275 | 512000 | 154.225 | -2.925 | 157.150 | ... | ... | -0.015495 |
| -0.003995 | ... | ... | 0.275 | -0.025 | 0.250 | 514000 | 156.225 | -2.925 | 159.150 | ... | ... | -0.015693 |
| -0.004004 | ... | ... | 0.250 | 0 | 0.250 | 516000 | 158.225 | -2.925 | 161.150 | ... | ... | -0.015891 |
| -0.004014 | ... | ... | 0.250 | 0 | 0.250 | 518000 | 160.225 | -2.925 | 163.150 | ... | ... | -0.016088 |
| -0.004023 | ... | ... | 0.250 | 0 | 0.250 | 520000 | 162.225 | -2.925 | 165.150 | ... | ... | -0.016285 |
| -0.003701 | ... | ... | 0.250 | -0.025 | 0.225 | 522000 | 164.225 | -2.925 | 167.150 | ... | ... | -0.016482 |
| -0.003709 | ... | ... | 0.225 | 0 | 0.225 | 524000 | 166.225 | -2.925 | 169.150 | ... | ... | -0.01668 |
| -0.003717 | ... | ... | 0.225 | 0 | 0.225 | 526000 | 168.225 | -2.925 | 171.150 | ... | ... | -0.016877 |
| -0.003383 | ... | ... | 0.225 | -0.025 | 0.200 | 528000 | 170.225 | -2.925 | 173.150 | ... | ... | -0.017073 |
| -0.00339 | ... | ... | 0.200 | 0 | 0.200 | 530000 | 172.225 | -2.925 | 175.150 | ... | ... | -0.01727 |
| -0.003397 | ... | ... | 0.200 | 0 | 0.200 | 532000 | 174.225 | -2.925 | 177.150 | ... | ... | -0.017467 |
| -0.003051 | ... | ... | 0.200 | -0.025 | 0.175 | 534000 | 176.225 | -2.925 | 179.150 | ... | ... | -0.017663 |
| -0.003057 | ... | ... | 0.175 | 0 | 0.175 | 536000 | 178.225 | -2.925 | 181.150 | ... | ... | -0.01786 |
| -0.003063 | ... | ... | 0.175 | 0 | 0.175 | 538000 | 180.225 | -2.925 | 183.150 | ... | ... | -0.018056 |
| -0.003068 | ... | ... | 0.175 | 0 | 0.175 | 540000 | 182.225 | -2.925 | 185.150 | ... | ... | -0.018252 |
| -0.002707 | ... | ... | 0.175 | -0.025 | 0.150 | 542000 | 184.225 | -2.925 | 187.150 | ... | ... | -0.018448 |
| -0.002712 | ... | ... | 0.150 | 0 | 0.150 | 544000 | 186.225 | -2.925 | 189.150 | ... | ... | -0.018644 |
| -0.002717 | ... | ... | 0.150 | 0 | 0.150 | 546000 | 188.225 | -2.925 | 191.150 | ... | ... | -0.01884 |
| -0.002722 | ... | ... | 0.150 | 0 | 0.150 | 548000 | 190.225 | -2.925 | 193.150 | ... | ... | -0.019036 |
| -0.002344 | ... | ... | 0.150 | -0.025 | 0.125 | 550000 | 192.225 | -2.925 | 195.150 | ... | ... | -0.019232 |
| -0.002348 | ... | ... | 0.125 | 0 | 0.125 | 552000 | 194.225 | -2.925 | 197.150 | ... | ... | -0.019427 |
| -0.002352 | ... | ... | 0.125 | 0 | 0.125 | 554000 | 196.225 | -2.925 | 199.150 | ... | ... | -0.019623 |
| -0.002356 | ... | ... | 0.125 | 0 | 0.125 | 556000 | 198.225 | -2.925 | 201.150 | ... | ... | -0.019818 |
| -0.00236 | ... | ... | 0.125 | 0 | 0.125 | 558000 | 200.225 | -2.925 | 203.150 | ... | ... | -0.020013 |
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.