Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0182 | ... | ... | 205.900 | 3 | 208.900 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.00134 |
| -0.018064 | ... | ... | 203.900 | 3 | 206.900 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.001339 |
| -0.017926 | ... | ... | 201.900 | 3 | 204.900 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.001337 |
| -0.017786 | ... | ... | 199.900 | 3 | 202.900 | 152000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001335 |
| -0.017644 | ... | ... | 197.900 | 3 | 200.900 | 154000 | 0.100 | 0 | 0.100 | ... | ... | -0.001697 |
| -0.017501 | ... | ... | 195.900 | 3 | 198.900 | 156000 | 0.100 | 0 | 0.100 | ... | ... | -0.001695 |
| -0.017356 | ... | ... | 193.900 | 3 | 196.900 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001693 |
| -0.01721 | ... | ... | 191.900 | 3 | 194.900 | 160000 | 0.125 | 0 | 0.125 | ... | ... | -0.002035 |
| -0.017062 | ... | ... | 189.900 | 3 | 192.900 | 162000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002032 |
| -0.016913 | ... | ... | 187.900 | 3 | 190.900 | 164000 | 0.150 | 0 | 0.150 | ... | ... | -0.00236 |
| -0.016763 | ... | ... | 185.900 | 3 | 188.900 | 166000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002356 |
| -0.016611 | ... | ... | 183.900 | 3 | 186.900 | 168000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002352 |
| -0.016458 | ... | ... | 181.900 | 3 | 184.900 | 170000 | 0.175 | 0 | 0.175 | ... | ... | -0.002667 |
| -0.016304 | ... | ... | 179.900 | 3 | 182.900 | 172000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002662 |
| -0.016148 | ... | ... | 177.900 | 3 | 180.900 | 174000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002658 |
| -0.015991 | ... | ... | 175.900 | 3 | 178.900 | 176000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00296 |
| -0.015834 | ... | ... | 173.900 | 3 | 176.900 | 178000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002954 |
| -0.015675 | ... | ... | 171.900 | 3 | 174.900 | 180000 | 0.225 | 0 | 0.225 | ... | ... | -0.003246 |
| -0.015515 | ... | ... | 169.900 | 3 | 172.900 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00324 |
| -0.015354 | ... | ... | 167.900 | 3 | 170.900 | 184000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.003234 |
| -0.015193 | ... | ... | 165.900 | 3 | 168.900 | 186000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003516 |
| -0.01503 | ... | ... | 163.900 | 3 | 166.900 | 188000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003791 |
| -0.014867 | ... | ... | 161.900 | 3 | 164.900 | 190000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003783 |
| -0.014702 | ... | ... | 159.900 | 3 | 162.900 | 192000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.004049 |
| -0.014537 | ... | ... | 157.900 | 3 | 160.900 | 194000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.00404 |
| -0.014371 | ... | ... | 155.900 | 3 | 158.900 | 196000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.0043 |
| -0.014204 | ... | ... | 153.900 | 3 | 156.900 | 198000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.004552 |
| -0.014037 | ... | ... | 151.900 | 3 | 154.900 | 200000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.004542 |
| -0.013869 | ... | ... | 149.900 | 3 | 152.900 | 202000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.004788 |
| -0.0137 | ... | ... | 147.900 | 3 | 150.900 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.005028 |
| -0.01353 | ... | ... | 145.900 | 3 | 148.900 | 206000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005263 |
| -0.01336 | ... | ... | 143.900 | 3 | 146.900 | 208000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.005493 |
| -0.013189 | ... | ... | 141.900 | 3 | 144.900 | 210000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.005717 |
| -0.013018 | ... | ... | 139.900 | 3 | 142.900 | 212000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.005937 |
| -0.012846 | ... | ... | 137.900 | 3 | 140.900 | 214000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.006152 |
| -0.012673 | ... | ... | 135.900 | 3 | 138.900 | 216000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.006363 |
| -0.0125 | ... | ... | 133.900 | 3 | 136.900 | 218000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.006569 |
| -0.012326 | ... | ... | 131.900 | 3 | 134.900 | 220000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.006771 |
| -0.012152 | ... | ... | 129.900 | 3 | 132.900 | 222000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.006968 |
| -0.011978 | ... | ... | 127.900 | 3 | 130.900 | 224000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.007162 |
| -0.011802 | ... | ... | 125.900 | 3 | 128.900 | 226000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.007561 |
| -0.011627 | ... | ... | 123.900 | 3 | 126.900 | 228000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.007743 |
| -0.011451 | ... | ... | 121.900 | 3 | 124.900 | 230000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.008124 |
| -0.011274 | ... | ... | 119.925 | 2.975 | 122.900 | 232000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.008295 |
| -0.011231 | ... | ... | 117.950 | 2.975 | 120.925 | 234000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.008659 |
| -0.011054 | ... | ... | 115.975 | 2.950 | 118.925 | 236000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.009012 |
| -0.01101 | ... | ... | 114 | 2.950 | 116.950 | 238000 | 0.950 | -0.075 | 1.025 | ... | ... | -0.009356 |
| -0.010965 | ... | ... | 112.025 | 2.950 | 114.975 | 240000 | 1 | -0.100 | 1.100 | ... | ... | -0.009689 |
| -0.01092 | ... | ... | 110.075 | 2.925 | 113 | 242000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.010013 |
| -0.010874 | ... | ... | 108.100 | 2.925 | 111.025 | 244000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.010328 |
| -0.010959 | ... | ... | 106.150 | 2.925 | 109.075 | 246000 | 1.150 | -0.125 | 1.275 | ... | ... | -0.010634 |
| -0.011043 | ... | ... | 104.200 | 2.925 | 107.125 | 248000 | 1.225 | -0.125 | 1.350 | ... | ... | -0.011101 |
| -0.010994 | ... | ... | 102.275 | 2.875 | 105.150 | 250000 | 1.275 | -0.150 | 1.425 | ... | ... | -0.011386 |
| -0.011203 | ... | ... | 100.325 | 2.900 | 103.225 | 252000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.011826 |
| -0.011281 | ... | ... | 98.400 | 2.875 | 101.275 | 254000 | 1.400 | -0.175 | 1.575 | ... | ... | -0.012092 |
| -0.011356 | ... | ... | 96.475 | 2.850 | 99.325 | 256000 | 1.475 | -0.175 | 1.650 | ... | ... | -0.012506 |
| -0.011555 | ... | ... | 94.575 | 2.825 | 97.400 | 258000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.012906 |
| -0.01175 | ... | ... | 92.650 | 2.825 | 95.475 | 260000 | 1.650 | -0.200 | 1.850 | ... | ... | -0.013441 |
| -0.01194 | ... | ... | 90.750 | 2.800 | 93.550 | 262000 | 1.725 | -0.225 | 1.950 | ... | ... | -0.01381 |
| -0.012248 | ... | ... | 88.850 | 2.800 | 91.650 | 264000 | 1.825 | -0.225 | 2.050 | ... | ... | -0.014309 |
| -0.012548 | ... | ... | 86.975 | 2.775 | 89.750 | 266000 | 1.900 | -0.250 | 2.150 | ... | ... | -0.014648 |
| -0.012841 | ... | ... | 85.075 | 2.775 | 87.850 | 268000 | 2 | -0.275 | 2.275 | ... | ... | -0.015111 |
| -0.013125 | ... | ... | 83.225 | 2.725 | 85.950 | 270000 | 2.125 | -0.275 | 2.400 | ... | ... | -0.015689 |
| -0.013517 | ... | ... | 81.350 | 2.725 | 84.075 | 272000 | 2.225 | -0.300 | 2.525 | ... | ... | -0.016111 |
| -0.013897 | ... | ... | 79.500 | 2.700 | 82.200 | 274000 | 2.350 | -0.300 | 2.650 | ... | ... | -0.016643 |
| -0.014266 | ... | ... | 77.650 | 2.675 | 80.325 | 276000 | 2.475 | -0.325 | 2.800 | ... | ... | -0.01715 |
| -0.014731 | ... | ... | 75.800 | 2.675 | 78.475 | 278000 | 2.600 | -0.350 | 2.950 | ... | ... | -0.017633 |
| -0.015181 | ... | ... | 73.975 | 2.650 | 76.625 | 280000 | 2.750 | -0.375 | 3.125 | ... | ... | -0.01821 |
| -0.015614 | ... | ... | 72.175 | 2.600 | 74.775 | 282000 | 2.900 | -0.400 | 3.300 | ... | ... | -0.018759 |
| -0.016134 | ... | ... | 70.375 | 2.575 | 72.950 | 284000 | 3.075 | -0.400 | 3.475 | ... | ... | -0.019389 |
| -0.016632 | ... | ... | 68.575 | 2.550 | 71.125 | 286000 | 3.225 | -0.450 | 3.675 | ... | ... | -0.019878 |
| -0.017209 | ... | ... | 66.800 | 2.525 | 69.325 | 288000 | 3.425 | -0.450 | 3.875 | ... | ... | -0.020548 |
| -0.017856 | ... | ... | 65.050 | 2.500 | 67.550 | 290000 | 3.600 | -0.500 | 4.100 | ... | ... | -0.021079 |
| -0.018379 | ... | ... | 63.300 | 2.450 | 65.750 | 292000 | 3.825 | -0.525 | 4.350 | ... | ... | -0.021773 |
| -0.019059 | ... | ... | 61.575 | 2.425 | 64 | 294000 | 4.025 | -0.575 | 4.600 | ... | ... | -0.022329 |
| -0.019703 | ... | ... | 59.850 | 2.400 | 62.250 | 296000 | 4.275 | -0.575 | 4.850 | ... | ... | -0.023033 |
| -0.020314 | ... | ... | 58.150 | 2.350 | 60.500 | 298000 | 4.500 | -0.625 | 5.125 | ... | ... | -0.0236 |
| -0.021057 | ... | ... | 56.475 | 2.325 | 58.800 | 300000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.024299 |
| -0.021675 | ... | ... | 54.800 | 2.275 | 57.075 | 302000 | 5.050 | -0.675 | 5.725 | ... | ... | -0.024947 |
| -0.022412 | ... | ... | 53.150 | 2.250 | 55.400 | 304000 | 5.325 | -0.725 | 6.050 | ... | ... | -0.025544 |
| -0.0231 | ... | ... | 51.525 | 2.200 | 53.725 | 306000 | 5.650 | -0.750 | 6.400 | ... | ... | -0.026248 |
| -0.023816 | ... | ... | 49.900 | 2.175 | 52.075 | 308000 | 5.950 | -0.800 | 6.750 | ... | ... | -0.026817 |
| -0.024551 | ... | ... | 48.300 | 2.150 | 50.450 | 310000 | 6.300 | -0.825 | 7.125 | ... | ... | -0.02748 |
| -0.02523 | ... | ... | 46.725 | 2.100 | 48.825 | 312000 | 6.650 | -0.875 | 7.525 | ... | ... | -0.028081 |
| -0.025921 | ... | ... | 45.175 | 2.050 | 47.225 | 314000 | 7.025 | -0.925 | 7.950 | ... | ... | -0.028688 |
| -0.026617 | ... | ... | 43.650 | 2 | 45.650 | 316000 | 7.425 | -0.950 | 8.375 | ... | ... | -0.029297 |
| -0.027314 | ... | ... | 42.125 | 1.975 | 44.100 | 318000 | 7.850 | -1 | 8.850 | ... | ... | -0.029901 |
| -0.028005 | ... | ... | 40.650 | 1.925 | 42.575 | 320000 | 8.275 | -1.050 | 9.325 | ... | ... | -0.030433 |
| -0.028626 | ... | ... | 39.175 | 1.875 | 41.050 | 322000 | 8.725 | -1.100 | 9.825 | ... | ... | -0.030954 |
| -0.029291 | ... | ... | 37.725 | 1.850 | 39.575 | 324000 | 9.225 | -1.125 | 10.350 | ... | ... | -0.031516 |
| -0.02988 | ... | ... | 36.300 | 1.800 | 38.100 | 326000 | 9.725 | -1.150 | 10.875 | ... | ... | -0.031997 |
| -0.030447 | ... | ... | 34.925 | 1.725 | 36.650 | 328000 | 10.250 | -1.200 | 11.450 | ... | ... | -0.032452 |
| -0.030987 | ... | ... | 33.550 | 1.675 | 35.225 | 330000 | 10.775 | -1.275 | 12.050 | ... | ... | -0.032824 |
| -0.031547 | ... | ... | 32.200 | 1.650 | 33.850 | 332000 | 11.350 | -1.300 | 12.650 | ... | ... | -0.033216 |
| -0.032019 | ... | ... | 30.875 | 1.600 | 32.475 | 334000 | 11.950 | -1.350 | 13.300 | ... | ... | -0.033569 |
| -0.032501 | ... | ... | 29.575 | 1.575 | 31.150 | 336000 | 12.575 | -1.400 | 13.975 | ... | ... | -0.03388 |
| -0.032889 | ... | ... | 28.300 | 1.525 | 29.825 | 338000 | 13.250 | -1.400 | 14.650 | ... | ... | -0.034194 |
| -0.033278 | ... | ... | 27.050 | 1.500 | 28.550 | 340000 | 13.925 | -1.450 | 15.375 | ... | ... | -0.03441 |
| -0.033616 | ... | ... | 25.825 | 1.475 | 27.300 | 342000 | 14.625 | -1.500 | 16.125 | ... | ... | -0.034574 |
| -0.0339 | ... | ... | 24.650 | 1.425 | 26.075 | 344000 | 15.375 | -1.525 | 16.900 | ... | ... | -0.03473 |
| -0.034127 | ... | ... | 23.475 | 1.400 | 24.875 | 346000 | 16.150 | -1.550 | 17.700 | ... | ... | -0.034826 |
| -0.034338 | ... | ... | 22.350 | 1.375 | 23.725 | 348000 | 16.950 | -1.575 | 18.525 | ... | ... | -0.034863 |
| -0.034444 | 21.250 | 21.250 | 21.250 | 1.325 | 22.575 | 350000 | 17.775 | -1.600 | 19.375 | 19.300 | 18.200 | -0.034837 |
| -0.03453 | ... | ... | 20.175 | 1.300 | 21.475 | 352000 | 18.625 | -1.625 | 20.250 | 20.500 | 20.500 | -0.034746 |
| -0.03455 | ... | ... | 19.125 | 1.275 | 20.400 | 354000 | 19.525 | -1.650 | 21.175 | ... | ... | -0.034634 |
| -0.034504 | ... | ... | 18.100 | 1.250 | 19.350 | 356000 | 20.425 | -1.700 | 22.125 | ... | ... | -0.034411 |
| -0.034389 | ... | ... | 17.100 | 1.225 | 18.325 | 358000 | 21.375 | -1.725 | 23.100 | ... | ... | -0.034163 |
| -0.034204 | ... | ... | 16.150 | 1.175 | 17.325 | 360000 | 22.325 | -1.775 | 24.100 | ... | ... | -0.033803 |
| -0.03395 | ... | ... | 15.225 | 1.125 | 16.350 | 362000 | 23.300 | -1.825 | 25.125 | ... | ... | -0.033373 |
| -0.033624 | ... | ... | 14.325 | 1.075 | 15.400 | 364000 | 24.325 | -1.875 | 26.200 | ... | ... | -0.032916 |
| -0.033226 | ... | ... | 13.475 | 1 | 14.475 | 366000 | 25.375 | -1.925 | 27.300 | ... | ... | -0.032389 |
| -0.032802 | ... | ... | 12.650 | 0.950 | 13.600 | 368000 | 26.450 | -2 | 28.450 | ... | ... | -0.031791 |
| -0.032307 | ... | ... | 11.850 | 0.900 | 12.750 | 370000 | 27.575 | -2.050 | 29.625 | ... | ... | -0.031169 |
| -0.031741 | ... | ... | 11.100 | 0.825 | 11.925 | 372000 | 28.725 | -2.100 | 30.825 | ... | ... | -0.03048 |
| -0.031155 | ... | ... | 10.375 | 0.775 | 11.150 | 374000 | 29.900 | -2.175 | 32.075 | ... | ... | -0.029723 |
| -0.030553 | ... | ... | 9.675 | 0.750 | 10.425 | 376000 | 31.125 | -2.225 | 33.350 | ... | ... | -0.028951 |
| -0.029888 | ... | ... | 9.025 | 0.700 | 9.725 | 378000 | 32.400 | -2.250 | 34.650 | ... | ... | -0.02817 |
| -0.029163 | 9.025 | 8.725 | 8.400 | 0.650 | 9.050 | 380000 | 33.700 | -2.300 | 36 | ... | ... | -0.027333 |
| -0.028494 | ... | ... | 7.825 | 0.625 | 8.450 | 382000 | 35.050 | -2.350 | 37.400 | ... | ... | -0.026499 |
| -0.027718 | ... | ... | 7.275 | 0.575 | 7.850 | 384000 | 36.450 | -2.375 | 38.825 | ... | ... | -0.025678 |
| -0.026956 | ... | ... | 6.775 | 0.525 | 7.300 | 386000 | 37.850 | -2.425 | 40.275 | ... | ... | -0.024756 |
| -0.026218 | ... | ... | 6.275 | 0.525 | 6.800 | 388000 | 39.325 | -2.425 | 41.750 | ... | ... | -0.023925 |
| -0.025383 | ... | ... | 5.825 | 0.475 | 6.300 | 390000 | 40.800 | -2.475 | 43.275 | ... | ... | -0.023002 |
| -0.024588 | ... | ... | 5.425 | 0.425 | 5.850 | 392000 | 42.325 | -2.525 | 44.850 | ... | ... | -0.022125 |
| -0.023847 | ... | ... | 5.025 | 0.425 | 5.450 | 394000 | 43.875 | -2.550 | 46.425 | ... | ... | -0.021236 |
| -0.023021 | ... | ... | 4.675 | 0.375 | 5.050 | 396000 | 45.475 | -2.575 | 48.050 | ... | ... | -0.020415 |
| -0.02227 | ... | ... | 4.350 | 0.350 | 4.700 | 398000 | 47.100 | -2.600 | 49.700 | ... | ... | -0.019601 |
| -0.021525 | ... | ... | 4.025 | 0.350 | 4.375 | 400000 | 48.750 | -2.625 | 51.375 | ... | ... | -0.018801 |
| -0.020795 | ... | ... | 3.750 | 0.325 | 4.075 | 402000 | 50.425 | -2.625 | 53.050 | ... | ... | -0.018022 |
| -0.019998 | ... | ... | 3.500 | 0.275 | 3.775 | 404000 | 52.125 | -2.650 | 54.775 | ... | ... | -0.017272 |
| -0.01932 | ... | ... | 3.250 | 0.275 | 3.525 | 406000 | 53.825 | -2.700 | 56.525 | ... | ... | -0.016471 |
| -0.018683 | ... | ... | 3.025 | 0.275 | 3.300 | 408000 | 55.575 | -2.725 | 58.300 | ... | ... | -0.015802 |
| -0.017995 | ... | ... | 2.825 | 0.250 | 3.075 | 410000 | 57.350 | -2.725 | 60.075 | ... | ... | -0.015189 |
| -0.017359 | ... | ... | 2.650 | 0.225 | 2.875 | 412000 | 59.125 | -2.750 | 61.875 | ... | ... | -0.01454 |
| -0.016678 | ... | ... | 2.475 | 0.200 | 2.675 | 414000 | 60.925 | -2.775 | 63.700 | ... | ... | -0.013957 |
| -0.016061 | ... | ... | 2.325 | 0.175 | 2.500 | 416000 | 62.750 | -2.775 | 65.525 | ... | ... | -0.013448 |
| -0.015521 | ... | ... | 2.175 | 0.175 | 2.350 | 418000 | 64.575 | -2.800 | 67.375 | ... | ... | -0.012915 |
| -0.014946 | ... | ... | 2.050 | 0.150 | 2.200 | 420000 | 66.425 | -2.800 | 69.225 | ... | ... | -0.012467 |
| -0.01446 | ... | ... | 1.925 | 0.150 | 2.075 | 422000 | 68.275 | -2.825 | 71.100 | ... | ... | -0.012 |
| -0.013946 | ... | ... | 1.800 | 0.150 | 1.950 | 424000 | 70.150 | -2.850 | 73 | ... | ... | -0.011629 |
| -0.013403 | ... | ... | 1.700 | 0.125 | 1.825 | 426000 | 72.025 | -2.850 | 74.875 | ... | ... | -0.011243 |
| -0.012967 | ... | ... | 1.600 | 0.125 | 1.725 | 428000 | 73.900 | -2.875 | 76.775 | ... | ... | -0.010844 |
| -0.012509 | ... | ... | 1.500 | 0.125 | 1.625 | 430000 | 75.800 | -2.900 | 78.700 | ... | ... | -0.010552 |
| -0.012028 | ... | ... | 1.425 | 0.100 | 1.525 | 432000 | 77.725 | -2.900 | 80.625 | ... | ... | -0.010374 |
| -0.011523 | ... | ... | 1.350 | 0.075 | 1.425 | 434000 | 79.625 | -2.925 | 82.550 | ... | ... | -0.010066 |
| -0.011147 | ... | ... | 1.275 | 0.075 | 1.350 | 436000 | 81.550 | -2.925 | 84.475 | ... | ... | -0.009876 |
| -0.010754 | ... | ... | 1.225 | 0.050 | 1.275 | 438000 | 83.500 | -2.925 | 86.425 | ... | ... | -0.009808 |
| -0.010344 | ... | ... | 1.150 | 0.050 | 1.200 | 440000 | 85.425 | -2.950 | 88.375 | ... | ... | -0.009609 |
| -0.01008 | ... | ... | 1.100 | 0.050 | 1.150 | 442000 | 87.375 | -2.950 | 90.325 | ... | ... | -0.009535 |
| -0.00964 | ... | ... | 1.050 | 0.025 | 1.075 | 444000 | 89.325 | -2.950 | 92.275 | ... | ... | -0.009459 |
| -0.009353 | ... | ... | 1 | 0.025 | 1.025 | 446000 | 91.275 | -2.975 | 94.250 | ... | ... | -0.00938 |
| -0.009056 | ... | ... | 0.950 | 0.025 | 0.975 | 448000 | 93.250 | -2.950 | 96.200 | ... | ... | -0.009432 |
| -0.008748 | ... | ... | 0.900 | 0.025 | 0.925 | 450000 | 95.200 | -2.975 | 98.175 | ... | ... | -0.00935 |
| -0.008429 | ... | ... | 0.850 | 0.025 | 0.875 | 452000 | 97.175 | -2.975 | 100.150 | ... | ... | -0.0094 |
| -0.008285 | ... | ... | 0.825 | 0.025 | 0.850 | 454000 | 99.150 | -3 | 102.150 | ... | ... | -0.00945 |
| -0.007949 | ... | ... | 0.775 | 0.025 | 0.800 | 456000 | 101.125 | -3 | 104.125 | ... | ... | -0.009499 |
| -0.0076 | ... | ... | 0.750 | 0 | 0.750 | 458000 | 103.125 | -3 | 106.125 | ... | ... | -0.009682 |
| -0.007438 | ... | ... | 0.725 | 0 | 0.725 | 460000 | 105.100 | -3 | 108.100 | ... | ... | -0.009731 |
| -0.007271 | ... | ... | 0.700 | 0 | 0.700 | 462000 | 107.100 | -3 | 110.100 | ... | ... | -0.009914 |
| -0.0071 | ... | ... | 0.675 | 0 | 0.675 | 464000 | 109.100 | -3 | 112.100 | ... | ... | -0.010097 |
| -0.006717 | ... | ... | 0.650 | -0.025 | 0.625 | 466000 | 111.100 | -3 | 114.100 | ... | ... | -0.01028 |
| -0.006534 | ... | ... | 0.625 | -0.025 | 0.600 | 468000 | 113.100 | -3 | 116.100 | ... | ... | -0.010463 |
| -0.006346 | ... | ... | 0.600 | -0.025 | 0.575 | 470000 | 115.100 | -3 | 118.100 | ... | ... | -0.010646 |
| -0.006153 | ... | ... | 0.575 | -0.025 | 0.550 | 472000 | 117.100 | -3 | 120.100 | ... | ... | -0.010829 |
| -0.005955 | ... | ... | 0.550 | -0.025 | 0.525 | 474000 | 119.100 | -3 | 122.100 | ... | ... | -0.011012 |
| -0.005976 | ... | ... | 0.525 | 0 | 0.525 | 476000 | 121.100 | -3 | 124.100 | ... | ... | -0.011195 |
| -0.005772 | ... | ... | 0.525 | -0.025 | 0.500 | 478000 | 123.100 | -3 | 126.100 | ... | ... | -0.011377 |
| -0.005563 | ... | ... | 0.500 | -0.025 | 0.475 | 480000 | 125.100 | -3 | 128.100 | ... | ... | -0.01156 |
| -0.005349 | ... | ... | 0.475 | -0.025 | 0.450 | 482000 | 127.100 | -3 | 130.100 | ... | ... | -0.011742 |
| -0.005366 | ... | ... | 0.475 | -0.025 | 0.450 | 484000 | 129.100 | -3 | 132.100 | ... | ... | -0.011925 |
| -0.005145 | ... | ... | 0.450 | -0.025 | 0.425 | 486000 | 131.100 | -3 | 134.100 | ... | ... | -0.012107 |
| -0.005161 | ... | ... | 0.450 | -0.025 | 0.425 | 488000 | 133.100 | -3 | 136.100 | ... | ... | -0.012289 |
| -0.004934 | ... | ... | 0.425 | -0.025 | 0.400 | 490000 | 135.100 | -3 | 138.100 | ... | ... | -0.012471 |
| -0.004949 | ... | ... | 0.425 | -0.025 | 0.400 | 492000 | 137.100 | -3 | 140.100 | ... | ... | -0.012653 |
| -0.004715 | ... | ... | 0.400 | -0.025 | 0.375 | 494000 | 139.100 | -3 | 142.100 | ... | ... | -0.012835 |
| -0.004728 | ... | ... | 0.400 | -0.025 | 0.375 | 496000 | 141.100 | -3 | 144.100 | ... | ... | -0.013016 |
| -0.004487 | ... | ... | 0.375 | -0.025 | 0.350 | 498000 | 143.100 | -3 | 146.100 | ... | ... | -0.013198 |
| -0.0045 | ... | ... | 0.375 | -0.025 | 0.350 | 500000 | 145.100 | -3 | 148.100 | ... | ... | -0.013379 |
| -0.004252 | ... | ... | 0.350 | -0.025 | 0.325 | 502000 | 147.100 | -3 | 150.100 | ... | ... | -0.013561 |
| -0.004263 | ... | ... | 0.350 | -0.025 | 0.325 | 504000 | 149.100 | -3 | 152.100 | ... | ... | -0.013742 |
| -0.004274 | ... | ... | 0.350 | -0.025 | 0.325 | 506000 | 151.100 | -3 | 154.100 | ... | ... | -0.013923 |
| -0.004018 | ... | ... | 0.325 | -0.025 | 0.300 | 508000 | 153.100 | -3 | 156.100 | ... | ... | -0.014104 |
| -0.004027 | ... | ... | 0.325 | -0.025 | 0.300 | 510000 | 155.100 | -3 | 158.100 | ... | ... | -0.014285 |
| -0.004037 | ... | ... | 0.325 | -0.025 | 0.300 | 512000 | 157.100 | -3 | 160.100 | ... | ... | -0.014466 |
| -0.003773 | ... | ... | 0.325 | -0.050 | 0.275 | 514000 | 159.100 | -3 | 162.100 | ... | ... | -0.014647 |
| -0.003781 | ... | ... | 0.300 | -0.025 | 0.275 | 516000 | 161.100 | -3 | 164.100 | ... | ... | -0.014827 |
| -0.00379 | ... | ... | 0.300 | -0.025 | 0.275 | 518000 | 163.100 | -3 | 166.100 | ... | ... | -0.015008 |
| -0.003799 | ... | ... | 0.300 | -0.025 | 0.275 | 520000 | 165.100 | -3 | 168.100 | ... | ... | -0.015188 |
| -0.003524 | ... | ... | 0.275 | -0.025 | 0.250 | 522000 | 167.100 | -3 | 170.100 | ... | ... | -0.015369 |
| -0.003532 | ... | ... | 0.275 | -0.025 | 0.250 | 524000 | 169.100 | -3 | 172.100 | ... | ... | -0.015549 |
| -0.003539 | ... | ... | 0.275 | -0.025 | 0.250 | 526000 | 171.100 | -3 | 174.100 | ... | ... | -0.015729 |
| -0.003547 | ... | ... | 0.275 | -0.025 | 0.250 | 528000 | 173.100 | -3 | 176.100 | ... | ... | -0.015909 |
| -0.003262 | ... | ... | 0.250 | -0.025 | 0.225 | 530000 | 175.100 | -3 | 178.100 | ... | ... | -0.016089 |
| -0.003269 | ... | ... | 0.250 | -0.025 | 0.225 | 532000 | 177.100 | -3 | 180.100 | ... | ... | -0.016268 |
| -0.003275 | ... | ... | 0.250 | -0.025 | 0.225 | 534000 | 179.100 | -3 | 182.100 | ... | ... | -0.016448 |
| -0.003282 | ... | ... | 0.225 | 0 | 0.225 | 536000 | 181.100 | -3 | 184.100 | ... | ... | -0.016628 |
| -0.002986 | ... | ... | 0.225 | -0.025 | 0.200 | 538000 | 183.100 | -3 | 186.100 | ... | ... | -0.016807 |
| -0.002992 | ... | ... | 0.225 | -0.025 | 0.200 | 540000 | 185.100 | -3 | 188.100 | ... | ... | -0.016986 |
| -0.002998 | ... | ... | 0.225 | -0.025 | 0.200 | 542000 | 187.100 | -3 | 190.100 | ... | ... | -0.017165 |
| -0.003003 | ... | ... | 0.225 | -0.025 | 0.200 | 544000 | 189.100 | -3 | 192.100 | ... | ... | -0.017345 |
| -0.003009 | ... | ... | 0.200 | 0 | 0.200 | 546000 | 191.100 | -3 | 194.100 | ... | ... | -0.017523 |
| -0.002701 | ... | ... | 0.200 | -0.025 | 0.175 | 548000 | 193.100 | -3 | 196.100 | ... | ... | -0.017702 |
| -0.002705 | ... | ... | 0.200 | -0.025 | 0.175 | 550000 | 195.100 | -3 | 198.100 | ... | ... | -0.017881 |
| -0.00271 | ... | ... | 0.200 | -0.025 | 0.175 | 552000 | 197.100 | -3 | 200.100 | ... | ... | -0.01806 |
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.