Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018244 | ... | ... | 205.900 | 3 | 208.900 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.00134 |
| -0.018107 | ... | ... | 203.900 | 3 | 206.900 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.001339 |
| -0.017969 | ... | ... | 201.900 | 3 | 204.900 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.001337 |
| -0.017829 | ... | ... | 199.900 | 3 | 202.900 | 152000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001335 |
| -0.017687 | ... | ... | 197.900 | 3 | 200.900 | 154000 | 0.100 | 0 | 0.100 | ... | ... | -0.001697 |
| -0.017544 | ... | ... | 195.900 | 3 | 198.900 | 156000 | 0.100 | 0 | 0.100 | ... | ... | -0.001695 |
| -0.017399 | ... | ... | 193.900 | 3 | 196.900 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001693 |
| -0.017252 | ... | ... | 191.900 | 3 | 194.900 | 160000 | 0.125 | 0 | 0.125 | ... | ... | -0.002035 |
| -0.017104 | ... | ... | 189.900 | 3 | 192.900 | 162000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002032 |
| -0.016955 | ... | ... | 187.900 | 3 | 190.900 | 164000 | 0.150 | 0 | 0.150 | ... | ... | -0.00236 |
| -0.016804 | ... | ... | 185.900 | 3 | 188.900 | 166000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002356 |
| -0.016652 | ... | ... | 183.900 | 3 | 186.900 | 168000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002352 |
| -0.016499 | ... | ... | 181.900 | 3 | 184.900 | 170000 | 0.175 | 0 | 0.175 | ... | ... | -0.002666 |
| -0.016344 | ... | ... | 179.900 | 3 | 182.900 | 172000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002662 |
| -0.016189 | ... | ... | 177.900 | 3 | 180.900 | 174000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002657 |
| -0.016032 | ... | ... | 175.900 | 3 | 178.900 | 176000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00296 |
| -0.015874 | ... | ... | 173.900 | 3 | 176.900 | 178000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002954 |
| -0.015715 | ... | ... | 171.900 | 3 | 174.900 | 180000 | 0.225 | 0 | 0.225 | ... | ... | -0.003246 |
| -0.015555 | ... | ... | 169.900 | 3 | 172.900 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00324 |
| -0.015394 | ... | ... | 167.900 | 3 | 170.900 | 184000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.003234 |
| -0.015232 | ... | ... | 165.900 | 3 | 168.900 | 186000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003516 |
| -0.015069 | ... | ... | 163.900 | 3 | 166.900 | 188000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.00379 |
| -0.014905 | ... | ... | 161.900 | 3 | 164.900 | 190000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003783 |
| -0.01474 | ... | ... | 159.900 | 3 | 162.900 | 192000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.004049 |
| -0.014575 | ... | ... | 157.900 | 3 | 160.900 | 194000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.00404 |
| -0.014408 | ... | ... | 155.900 | 3 | 158.900 | 196000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.004299 |
| -0.014241 | ... | ... | 153.900 | 3 | 156.900 | 198000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.004552 |
| -0.014073 | ... | ... | 151.900 | 3 | 154.900 | 200000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.004541 |
| -0.013905 | ... | ... | 149.900 | 3 | 152.900 | 202000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.004787 |
| -0.013735 | ... | ... | 147.900 | 3 | 150.900 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.005028 |
| -0.013566 | ... | ... | 145.900 | 3 | 148.900 | 206000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005262 |
| -0.013395 | ... | ... | 143.900 | 3 | 146.900 | 208000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.005492 |
| -0.013224 | ... | ... | 141.900 | 3 | 144.900 | 210000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.005717 |
| -0.013052 | ... | ... | 139.900 | 3 | 142.900 | 212000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.005937 |
| -0.012879 | ... | ... | 137.900 | 3 | 140.900 | 214000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.006152 |
| -0.012706 | ... | ... | 135.900 | 3 | 138.900 | 216000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.006362 |
| -0.012533 | ... | ... | 133.900 | 3 | 136.900 | 218000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.006569 |
| -0.012359 | ... | ... | 131.900 | 3 | 134.900 | 220000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.00677 |
| -0.012184 | ... | ... | 129.900 | 3 | 132.900 | 222000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.006968 |
| -0.012009 | ... | ... | 127.900 | 3 | 130.900 | 224000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.007161 |
| -0.011834 | ... | ... | 125.900 | 3 | 128.900 | 226000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.00756 |
| -0.011657 | ... | ... | 123.900 | 3 | 126.900 | 228000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.007742 |
| -0.011481 | ... | ... | 121.900 | 3 | 124.900 | 230000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.008123 |
| -0.011304 | ... | ... | 119.925 | 2.975 | 122.900 | 232000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.008295 |
| -0.01126 | ... | ... | 117.950 | 2.975 | 120.925 | 234000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.008658 |
| -0.011083 | ... | ... | 115.975 | 2.950 | 118.925 | 236000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.009011 |
| -0.011038 | ... | ... | 114 | 2.950 | 116.950 | 238000 | 0.950 | -0.075 | 1.025 | ... | ... | -0.009355 |
| -0.010993 | ... | ... | 112.025 | 2.950 | 114.975 | 240000 | 1 | -0.100 | 1.100 | ... | ... | -0.009688 |
| -0.010947 | ... | ... | 110.075 | 2.925 | 113 | 242000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.010012 |
| -0.0109 | ... | ... | 108.100 | 2.925 | 111.025 | 244000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.010327 |
| -0.010984 | ... | ... | 106.150 | 2.925 | 109.075 | 246000 | 1.150 | -0.125 | 1.275 | ... | ... | -0.010633 |
| -0.011066 | ... | ... | 104.200 | 2.925 | 107.125 | 248000 | 1.225 | -0.125 | 1.350 | ... | ... | -0.0111 |
| -0.011017 | ... | ... | 102.275 | 2.875 | 105.150 | 250000 | 1.275 | -0.150 | 1.425 | ... | ... | -0.011385 |
| -0.011225 | ... | ... | 100.325 | 2.900 | 103.225 | 252000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.011825 |
| -0.011301 | ... | ... | 98.400 | 2.875 | 101.275 | 254000 | 1.400 | -0.175 | 1.575 | ... | ... | -0.012091 |
| -0.011375 | ... | ... | 96.475 | 2.850 | 99.325 | 256000 | 1.475 | -0.175 | 1.650 | ... | ... | -0.012505 |
| -0.011574 | ... | ... | 94.575 | 2.825 | 97.400 | 258000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.012904 |
| -0.011767 | ... | ... | 92.650 | 2.825 | 95.475 | 260000 | 1.650 | -0.200 | 1.850 | ... | ... | -0.01344 |
| -0.011956 | ... | ... | 90.750 | 2.800 | 93.550 | 262000 | 1.725 | -0.225 | 1.950 | ... | ... | -0.013809 |
| -0.012263 | ... | ... | 88.850 | 2.800 | 91.650 | 264000 | 1.825 | -0.225 | 2.050 | ... | ... | -0.014307 |
| -0.012562 | ... | ... | 86.975 | 2.775 | 89.750 | 266000 | 1.900 | -0.250 | 2.150 | ... | ... | -0.014647 |
| -0.012853 | ... | ... | 85.075 | 2.775 | 87.850 | 268000 | 2 | -0.275 | 2.275 | ... | ... | -0.01511 |
| -0.013137 | ... | ... | 83.225 | 2.725 | 85.950 | 270000 | 2.125 | -0.275 | 2.400 | ... | ... | -0.015687 |
| -0.013527 | ... | ... | 81.350 | 2.725 | 84.075 | 272000 | 2.225 | -0.300 | 2.525 | ... | ... | -0.01611 |
| -0.013906 | ... | ... | 79.500 | 2.700 | 82.200 | 274000 | 2.350 | -0.300 | 2.650 | ... | ... | -0.016641 |
| -0.014273 | ... | ... | 77.650 | 2.675 | 80.325 | 276000 | 2.475 | -0.325 | 2.800 | ... | ... | -0.017147 |
| -0.014738 | ... | ... | 75.800 | 2.675 | 78.475 | 278000 | 2.600 | -0.350 | 2.950 | ... | ... | -0.017631 |
| -0.015186 | ... | ... | 73.975 | 2.650 | 76.625 | 280000 | 2.750 | -0.375 | 3.125 | ... | ... | -0.018208 |
| -0.015618 | ... | ... | 72.175 | 2.600 | 74.775 | 282000 | 2.900 | -0.400 | 3.300 | ... | ... | -0.018756 |
| -0.016136 | ... | ... | 70.375 | 2.575 | 72.950 | 284000 | 3.075 | -0.400 | 3.475 | ... | ... | -0.019386 |
| -0.016634 | ... | ... | 68.575 | 2.550 | 71.125 | 286000 | 3.225 | -0.450 | 3.675 | ... | ... | -0.019875 |
| -0.017209 | ... | ... | 66.800 | 2.525 | 69.325 | 288000 | 3.425 | -0.450 | 3.875 | ... | ... | -0.020545 |
| -0.017855 | ... | ... | 65.050 | 2.500 | 67.550 | 290000 | 3.600 | -0.500 | 4.100 | ... | ... | -0.021076 |
| -0.018377 | ... | ... | 63.300 | 2.450 | 65.750 | 292000 | 3.825 | -0.525 | 4.350 | ... | ... | -0.02177 |
| -0.019056 | ... | ... | 61.575 | 2.425 | 64 | 294000 | 4.025 | -0.575 | 4.600 | ... | ... | -0.022326 |
| -0.0197 | ... | ... | 59.850 | 2.400 | 62.250 | 296000 | 4.275 | -0.575 | 4.850 | ... | ... | -0.02303 |
| -0.020309 | ... | ... | 58.150 | 2.350 | 60.500 | 298000 | 4.500 | -0.625 | 5.125 | ... | ... | -0.023596 |
| -0.021051 | ... | ... | 56.475 | 2.325 | 58.800 | 300000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.024295 |
| -0.021668 | ... | ... | 54.800 | 2.275 | 57.075 | 302000 | 5.050 | -0.675 | 5.725 | ... | ... | -0.024943 |
| -0.022404 | ... | ... | 53.150 | 2.250 | 55.400 | 304000 | 5.325 | -0.725 | 6.050 | ... | ... | -0.025539 |
| -0.023092 | ... | ... | 51.525 | 2.200 | 53.725 | 306000 | 5.650 | -0.750 | 6.400 | ... | ... | -0.026244 |
| -0.023807 | ... | ... | 49.900 | 2.175 | 52.075 | 308000 | 5.950 | -0.800 | 6.750 | ... | ... | -0.026813 |
| -0.024541 | ... | ... | 48.300 | 2.150 | 50.450 | 310000 | 6.300 | -0.825 | 7.125 | ... | ... | -0.027475 |
| -0.02522 | ... | ... | 46.725 | 2.100 | 48.825 | 312000 | 6.650 | -0.875 | 7.525 | ... | ... | -0.028076 |
| -0.02591 | ... | ... | 45.175 | 2.050 | 47.225 | 314000 | 7.025 | -0.925 | 7.950 | ... | ... | -0.028683 |
| -0.026606 | ... | ... | 43.650 | 2 | 45.650 | 316000 | 7.425 | -0.950 | 8.375 | ... | ... | -0.029291 |
| -0.027303 | ... | ... | 42.125 | 1.975 | 44.100 | 318000 | 7.850 | -1 | 8.850 | ... | ... | -0.029895 |
| -0.027993 | ... | ... | 40.650 | 1.925 | 42.575 | 320000 | 8.275 | -1.050 | 9.325 | ... | ... | -0.030427 |
| -0.028613 | ... | ... | 39.175 | 1.875 | 41.050 | 322000 | 8.725 | -1.100 | 9.825 | ... | ... | -0.030948 |
| -0.029279 | ... | ... | 37.725 | 1.850 | 39.575 | 324000 | 9.225 | -1.125 | 10.350 | ... | ... | -0.03151 |
| -0.029868 | ... | ... | 36.300 | 1.800 | 38.100 | 326000 | 9.725 | -1.150 | 10.875 | ... | ... | -0.031991 |
| -0.030434 | ... | ... | 34.925 | 1.725 | 36.650 | 328000 | 10.250 | -1.200 | 11.450 | ... | ... | -0.032445 |
| -0.030974 | ... | ... | 33.550 | 1.675 | 35.225 | 330000 | 10.775 | -1.275 | 12.050 | ... | ... | -0.032817 |
| -0.031534 | ... | ... | 32.200 | 1.650 | 33.850 | 332000 | 11.350 | -1.300 | 12.650 | ... | ... | -0.033208 |
| -0.032006 | ... | ... | 30.875 | 1.600 | 32.475 | 334000 | 11.950 | -1.350 | 13.300 | ... | ... | -0.033561 |
| -0.032488 | ... | ... | 29.575 | 1.575 | 31.150 | 336000 | 12.575 | -1.400 | 13.975 | ... | ... | -0.033872 |
| -0.032876 | ... | ... | 28.300 | 1.525 | 29.825 | 338000 | 13.250 | -1.400 | 14.650 | ... | ... | -0.034185 |
| -0.033266 | ... | ... | 27.050 | 1.500 | 28.550 | 340000 | 13.925 | -1.450 | 15.375 | ... | ... | -0.034401 |
| -0.033604 | ... | ... | 25.825 | 1.475 | 27.300 | 342000 | 14.625 | -1.500 | 16.125 | ... | ... | -0.034565 |
| -0.033888 | ... | ... | 24.650 | 1.425 | 26.075 | 344000 | 15.375 | -1.525 | 16.900 | ... | ... | -0.03472 |
| -0.034115 | ... | ... | 23.475 | 1.400 | 24.875 | 346000 | 16.150 | -1.550 | 17.700 | ... | ... | -0.034816 |
| -0.034326 | ... | ... | 22.350 | 1.375 | 23.725 | 348000 | 16.950 | -1.575 | 18.525 | ... | ... | -0.034853 |
| -0.034433 | 21.250 | 21.250 | 21.250 | 1.325 | 22.575 | 350000 | 17.775 | -1.600 | 19.375 | 19.300 | 18.200 | -0.034826 |
| -0.034519 | ... | ... | 20.175 | 1.300 | 21.475 | 352000 | 18.625 | -1.625 | 20.250 | 20.500 | 20.500 | -0.034736 |
| -0.034539 | ... | ... | 19.125 | 1.275 | 20.400 | 354000 | 19.525 | -1.650 | 21.175 | ... | ... | -0.034623 |
| -0.034493 | ... | ... | 18.100 | 1.250 | 19.350 | 356000 | 20.425 | -1.700 | 22.125 | ... | ... | -0.0344 |
| -0.034378 | ... | ... | 17.100 | 1.225 | 18.325 | 358000 | 21.375 | -1.725 | 23.100 | ... | ... | -0.034152 |
| -0.034194 | ... | ... | 16.150 | 1.175 | 17.325 | 360000 | 22.325 | -1.775 | 24.100 | ... | ... | -0.033792 |
| -0.03394 | ... | ... | 15.225 | 1.125 | 16.350 | 362000 | 23.300 | -1.825 | 25.125 | ... | ... | -0.033361 |
| -0.033615 | ... | ... | 14.325 | 1.075 | 15.400 | 364000 | 24.325 | -1.875 | 26.200 | ... | ... | -0.032904 |
| -0.033217 | ... | ... | 13.475 | 1 | 14.475 | 366000 | 25.375 | -1.925 | 27.300 | ... | ... | -0.032377 |
| -0.032794 | ... | ... | 12.650 | 0.950 | 13.600 | 368000 | 26.450 | -2 | 28.450 | ... | ... | -0.031779 |
| -0.032299 | ... | ... | 11.850 | 0.900 | 12.750 | 370000 | 27.575 | -2.050 | 29.625 | ... | ... | -0.031157 |
| -0.031733 | ... | ... | 11.100 | 0.825 | 11.925 | 372000 | 28.725 | -2.100 | 30.825 | ... | ... | -0.030468 |
| -0.031147 | ... | ... | 10.375 | 0.775 | 11.150 | 374000 | 29.900 | -2.175 | 32.075 | ... | ... | -0.029711 |
| -0.030546 | ... | ... | 9.675 | 0.750 | 10.425 | 376000 | 31.125 | -2.225 | 33.350 | ... | ... | -0.028939 |
| -0.029882 | ... | ... | 9.025 | 0.700 | 9.725 | 378000 | 32.400 | -2.250 | 34.650 | ... | ... | -0.028158 |
| -0.029157 | 9.025 | 8.725 | 8.400 | 0.650 | 9.050 | 380000 | 33.700 | -2.300 | 36 | ... | ... | -0.027321 |
| -0.028488 | ... | ... | 7.825 | 0.625 | 8.450 | 382000 | 35.050 | -2.350 | 37.400 | ... | ... | -0.026488 |
| -0.027712 | ... | ... | 7.275 | 0.575 | 7.850 | 384000 | 36.450 | -2.375 | 38.825 | ... | ... | -0.025667 |
| -0.02695 | ... | ... | 6.775 | 0.525 | 7.300 | 386000 | 37.850 | -2.425 | 40.275 | ... | ... | -0.024746 |
| -0.026213 | ... | ... | 6.275 | 0.525 | 6.800 | 388000 | 39.325 | -2.425 | 41.750 | ... | ... | -0.023915 |
| -0.025378 | ... | ... | 5.825 | 0.475 | 6.300 | 390000 | 40.800 | -2.475 | 43.275 | ... | ... | -0.022993 |
| -0.024583 | ... | ... | 5.425 | 0.425 | 5.850 | 392000 | 42.325 | -2.525 | 44.850 | ... | ... | -0.022117 |
| -0.023842 | ... | ... | 5.025 | 0.425 | 5.450 | 394000 | 43.875 | -2.550 | 46.425 | ... | ... | -0.021228 |
| -0.023018 | ... | ... | 4.675 | 0.375 | 5.050 | 396000 | 45.475 | -2.575 | 48.050 | ... | ... | -0.020408 |
| -0.022266 | ... | ... | 4.350 | 0.350 | 4.700 | 398000 | 47.100 | -2.600 | 49.700 | ... | ... | -0.019594 |
| -0.021522 | ... | ... | 4.025 | 0.350 | 4.375 | 400000 | 48.750 | -2.625 | 51.375 | ... | ... | -0.018795 |
| -0.020792 | ... | ... | 3.750 | 0.325 | 4.075 | 402000 | 50.425 | -2.625 | 53.050 | ... | ... | -0.018017 |
| -0.019995 | ... | ... | 3.500 | 0.275 | 3.775 | 404000 | 52.125 | -2.650 | 54.775 | ... | ... | -0.017268 |
| -0.019317 | ... | ... | 3.250 | 0.275 | 3.525 | 406000 | 53.825 | -2.700 | 56.525 | ... | ... | -0.016468 |
| -0.01868 | ... | ... | 3.025 | 0.275 | 3.300 | 408000 | 55.575 | -2.725 | 58.300 | ... | ... | -0.015801 |
| -0.017992 | ... | ... | 2.825 | 0.250 | 3.075 | 410000 | 57.350 | -2.725 | 60.075 | ... | ... | -0.015188 |
| -0.017357 | ... | ... | 2.650 | 0.225 | 2.875 | 412000 | 59.125 | -2.750 | 61.875 | ... | ... | -0.014541 |
| -0.016675 | ... | ... | 2.475 | 0.200 | 2.675 | 414000 | 60.925 | -2.775 | 63.700 | ... | ... | -0.013959 |
| -0.016059 | ... | ... | 2.325 | 0.175 | 2.500 | 416000 | 62.750 | -2.775 | 65.525 | ... | ... | -0.013451 |
| -0.015519 | ... | ... | 2.175 | 0.175 | 2.350 | 418000 | 64.575 | -2.800 | 67.375 | ... | ... | -0.012919 |
| -0.014944 | ... | ... | 2.050 | 0.150 | 2.200 | 420000 | 66.425 | -2.800 | 69.225 | ... | ... | -0.012473 |
| -0.014458 | ... | ... | 1.925 | 0.150 | 2.075 | 422000 | 68.275 | -2.825 | 71.100 | ... | ... | -0.012007 |
| -0.013944 | ... | ... | 1.800 | 0.150 | 1.950 | 424000 | 70.150 | -2.850 | 73 | ... | ... | -0.011637 |
| -0.013402 | ... | ... | 1.700 | 0.125 | 1.825 | 426000 | 72.025 | -2.850 | 74.875 | ... | ... | -0.011253 |
| -0.012966 | ... | ... | 1.600 | 0.125 | 1.725 | 428000 | 73.900 | -2.875 | 76.775 | ... | ... | -0.010855 |
| -0.012508 | ... | ... | 1.500 | 0.125 | 1.625 | 430000 | 75.800 | -2.900 | 78.700 | ... | ... | -0.010564 |
| -0.012026 | ... | ... | 1.425 | 0.100 | 1.525 | 432000 | 77.725 | -2.900 | 80.625 | ... | ... | -0.010388 |
| -0.011522 | ... | ... | 1.350 | 0.075 | 1.425 | 434000 | 79.625 | -2.925 | 82.550 | ... | ... | -0.010081 |
| -0.011145 | ... | ... | 1.275 | 0.075 | 1.350 | 436000 | 81.550 | -2.925 | 84.475 | ... | ... | -0.009892 |
| -0.010752 | ... | ... | 1.225 | 0.050 | 1.275 | 438000 | 83.500 | -2.925 | 86.425 | ... | ... | -0.009825 |
| -0.010343 | ... | ... | 1.150 | 0.050 | 1.200 | 440000 | 85.425 | -2.950 | 88.375 | ... | ... | -0.009627 |
| -0.010079 | ... | ... | 1.100 | 0.050 | 1.150 | 442000 | 87.375 | -2.950 | 90.325 | ... | ... | -0.009554 |
| -0.009639 | ... | ... | 1.050 | 0.025 | 1.075 | 444000 | 89.325 | -2.950 | 92.275 | ... | ... | -0.009478 |
| -0.009352 | ... | ... | 1 | 0.025 | 1.025 | 446000 | 91.275 | -2.975 | 94.250 | ... | ... | -0.009401 |
| -0.009055 | ... | ... | 0.950 | 0.025 | 0.975 | 448000 | 93.250 | -2.950 | 96.200 | ... | ... | -0.009453 |
| -0.008747 | ... | ... | 0.900 | 0.025 | 0.925 | 450000 | 95.200 | -2.975 | 98.175 | ... | ... | -0.009372 |
| -0.008428 | ... | ... | 0.850 | 0.025 | 0.875 | 452000 | 97.175 | -2.975 | 100.150 | ... | ... | -0.009423 |
| -0.008285 | ... | ... | 0.825 | 0.025 | 0.850 | 454000 | 99.150 | -3 | 102.150 | ... | ... | -0.009474 |
| -0.007948 | ... | ... | 0.775 | 0.025 | 0.800 | 456000 | 101.125 | -3 | 104.125 | ... | ... | -0.009523 |
| -0.0076 | ... | ... | 0.750 | 0 | 0.750 | 458000 | 103.125 | -3 | 106.125 | ... | ... | -0.009707 |
| -0.007438 | ... | ... | 0.725 | 0 | 0.725 | 460000 | 105.100 | -3 | 108.100 | ... | ... | -0.009757 |
| -0.007271 | ... | ... | 0.700 | 0 | 0.700 | 462000 | 107.100 | -3 | 110.100 | ... | ... | -0.009941 |
| -0.0071 | ... | ... | 0.675 | 0 | 0.675 | 464000 | 109.100 | -3 | 112.100 | ... | ... | -0.010124 |
| -0.006717 | ... | ... | 0.650 | -0.025 | 0.625 | 466000 | 111.100 | -3 | 114.100 | ... | ... | -0.010308 |
| -0.006533 | ... | ... | 0.625 | -0.025 | 0.600 | 468000 | 113.100 | -3 | 116.100 | ... | ... | -0.010492 |
| -0.006345 | ... | ... | 0.600 | -0.025 | 0.575 | 470000 | 115.100 | -3 | 118.100 | ... | ... | -0.010675 |
| -0.006152 | ... | ... | 0.575 | -0.025 | 0.550 | 472000 | 117.100 | -3 | 120.100 | ... | ... | -0.010858 |
| -0.005954 | ... | ... | 0.550 | -0.025 | 0.525 | 474000 | 119.100 | -3 | 122.100 | ... | ... | -0.011042 |
| -0.005975 | ... | ... | 0.525 | 0 | 0.525 | 476000 | 121.100 | -3 | 124.100 | ... | ... | -0.011225 |
| -0.005771 | ... | ... | 0.525 | -0.025 | 0.500 | 478000 | 123.100 | -3 | 126.100 | ... | ... | -0.011408 |
| -0.005562 | ... | ... | 0.500 | -0.025 | 0.475 | 480000 | 125.100 | -3 | 128.100 | ... | ... | -0.011591 |
| -0.005348 | ... | ... | 0.475 | -0.025 | 0.450 | 482000 | 127.100 | -3 | 130.100 | ... | ... | -0.011774 |
| -0.005365 | ... | ... | 0.475 | -0.025 | 0.450 | 484000 | 129.100 | -3 | 132.100 | ... | ... | -0.011957 |
| -0.005145 | ... | ... | 0.450 | -0.025 | 0.425 | 486000 | 131.100 | -3 | 134.100 | ... | ... | -0.012139 |
| -0.005161 | ... | ... | 0.450 | -0.025 | 0.425 | 488000 | 133.100 | -3 | 136.100 | ... | ... | -0.012322 |
| -0.004934 | ... | ... | 0.425 | -0.025 | 0.400 | 490000 | 135.100 | -3 | 138.100 | ... | ... | -0.012504 |
| -0.004948 | ... | ... | 0.425 | -0.025 | 0.400 | 492000 | 137.100 | -3 | 140.100 | ... | ... | -0.012687 |
| -0.004714 | ... | ... | 0.400 | -0.025 | 0.375 | 494000 | 139.100 | -3 | 142.100 | ... | ... | -0.012869 |
| -0.004728 | ... | ... | 0.400 | -0.025 | 0.375 | 496000 | 141.100 | -3 | 144.100 | ... | ... | -0.013051 |
| -0.004487 | ... | ... | 0.375 | -0.025 | 0.350 | 498000 | 143.100 | -3 | 146.100 | ... | ... | -0.013233 |
| -0.004499 | ... | ... | 0.375 | -0.025 | 0.350 | 500000 | 145.100 | -3 | 148.100 | ... | ... | -0.013415 |
| -0.004251 | ... | ... | 0.350 | -0.025 | 0.325 | 502000 | 147.100 | -3 | 150.100 | ... | ... | -0.013597 |
| -0.004262 | ... | ... | 0.350 | -0.025 | 0.325 | 504000 | 149.100 | -3 | 152.100 | ... | ... | -0.013779 |
| -0.004273 | ... | ... | 0.350 | -0.025 | 0.325 | 506000 | 151.100 | -3 | 154.100 | ... | ... | -0.01396 |
| -0.004017 | ... | ... | 0.325 | -0.025 | 0.300 | 508000 | 153.100 | -3 | 156.100 | ... | ... | -0.014142 |
| -0.004027 | ... | ... | 0.325 | -0.025 | 0.300 | 510000 | 155.100 | -3 | 158.100 | ... | ... | -0.014323 |
| -0.004037 | ... | ... | 0.325 | -0.025 | 0.300 | 512000 | 157.100 | -3 | 160.100 | ... | ... | -0.014505 |
| -0.003772 | ... | ... | 0.325 | -0.050 | 0.275 | 514000 | 159.100 | -3 | 162.100 | ... | ... | -0.014686 |
| -0.003781 | ... | ... | 0.300 | -0.025 | 0.275 | 516000 | 161.100 | -3 | 164.100 | ... | ... | -0.014867 |
| -0.00379 | ... | ... | 0.300 | -0.025 | 0.275 | 518000 | 163.100 | -3 | 166.100 | ... | ... | -0.015048 |
| -0.003798 | ... | ... | 0.300 | -0.025 | 0.275 | 520000 | 165.100 | -3 | 168.100 | ... | ... | -0.015229 |
| -0.003524 | ... | ... | 0.275 | -0.025 | 0.250 | 522000 | 167.100 | -3 | 170.100 | ... | ... | -0.01541 |
| -0.003532 | ... | ... | 0.275 | -0.025 | 0.250 | 524000 | 169.100 | -3 | 172.100 | ... | ... | -0.01559 |
| -0.003539 | ... | ... | 0.275 | -0.025 | 0.250 | 526000 | 171.100 | -3 | 174.100 | ... | ... | -0.015771 |
| -0.003547 | ... | ... | 0.275 | -0.025 | 0.250 | 528000 | 173.100 | -3 | 176.100 | ... | ... | -0.015951 |
| -0.003262 | ... | ... | 0.250 | -0.025 | 0.225 | 530000 | 175.100 | -3 | 178.100 | ... | ... | -0.016131 |
| -0.003269 | ... | ... | 0.250 | -0.025 | 0.225 | 532000 | 177.100 | -3 | 180.100 | ... | ... | -0.016312 |
| -0.003275 | ... | ... | 0.250 | -0.025 | 0.225 | 534000 | 179.100 | -3 | 182.100 | ... | ... | -0.016492 |
| -0.003282 | ... | ... | 0.225 | 0 | 0.225 | 536000 | 181.100 | -3 | 184.100 | ... | ... | -0.016672 |
| -0.002986 | ... | ... | 0.225 | -0.025 | 0.200 | 538000 | 183.100 | -3 | 186.100 | ... | ... | -0.016852 |
| -0.002992 | ... | ... | 0.225 | -0.025 | 0.200 | 540000 | 185.100 | -3 | 188.100 | ... | ... | -0.017031 |
| -0.002997 | ... | ... | 0.225 | -0.025 | 0.200 | 542000 | 187.100 | -3 | 190.100 | ... | ... | -0.017211 |
| -0.003003 | ... | ... | 0.225 | -0.025 | 0.200 | 544000 | 189.100 | -3 | 192.100 | ... | ... | -0.01739 |
| -0.003008 | ... | ... | 0.200 | 0 | 0.200 | 546000 | 191.100 | -3 | 194.100 | ... | ... | -0.01757 |
| -0.0027 | ... | ... | 0.200 | -0.025 | 0.175 | 548000 | 193.100 | -3 | 196.100 | ... | ... | -0.017749 |
| -0.002705 | ... | ... | 0.200 | -0.025 | 0.175 | 550000 | 195.100 | -3 | 198.100 | ... | ... | -0.017928 |
| -0.00271 | ... | ... | 0.200 | -0.025 | 0.175 | 552000 | 197.100 | -3 | 200.100 | ... | ... | -0.018107 |
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.