Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.053842 | ... | ... | 131.575 | 1.850 | 133.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009718 |
| -0.053061 | ... | ... | 129.575 | 1.850 | 131.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.0097 |
| -0.052278 | ... | ... | 127.575 | 1.850 | 129.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.009682 |
| -0.051493 | ... | ... | 125.575 | 1.850 | 127.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.009664 |
| -0.050707 | ... | ... | 123.575 | 1.850 | 125.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.009646 |
| -0.049919 | ... | ... | 121.575 | 1.850 | 123.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.009627 |
| -0.04913 | ... | ... | 119.575 | 1.850 | 121.425 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.009608 |
| -0.04834 | ... | ... | 117.575 | 1.850 | 119.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.009588 |
| -0.047548 | ... | ... | 115.575 | 1.850 | 117.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.009567 |
| -0.046755 | ... | ... | 113.575 | 1.850 | 115.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.009546 |
| -0.04596 | ... | ... | 111.575 | 1.850 | 113.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.009525 |
| -0.045164 | ... | ... | 109.575 | 1.850 | 111.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.009503 |
| -0.044367 | ... | ... | 107.575 | 1.850 | 109.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.009481 |
| -0.043569 | ... | ... | 105.575 | 1.850 | 107.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.009459 |
| -0.04277 | ... | ... | 103.575 | 1.850 | 105.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.009436 |
| -0.04197 | ... | ... | 101.575 | 1.850 | 103.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.009412 |
| -0.04117 | ... | ... | 99.575 | 1.850 | 101.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.009387 |
| -0.040368 | ... | ... | 97.575 | 1.850 | 99.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.009362 |
| -0.039566 | ... | ... | 95.575 | 1.850 | 97.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.009337 |
| -0.038763 | ... | ... | 93.575 | 1.850 | 95.425 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.009311 |
| -0.037959 | ... | ... | 91.575 | 1.850 | 93.425 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.009286 |
| -0.037155 | ... | ... | 89.575 | 1.850 | 91.425 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.009259 |
| -0.03635 | ... | ... | 87.575 | 1.850 | 89.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.009231 |
| -0.035544 | ... | ... | 85.575 | 1.850 | 87.425 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.009203 |
| -0.034738 | ... | ... | 83.575 | 1.850 | 85.425 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.009174 |
| -0.033931 | ... | ... | 81.575 | 1.850 | 83.425 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.009144 |
| -0.033123 | ... | ... | 79.575 | 1.850 | 81.425 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.009115 |
| -0.032315 | ... | ... | 77.575 | 1.850 | 79.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.009084 |
| -0.031507 | ... | ... | 75.575 | 1.850 | 77.425 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00905 |
| -0.030698 | ... | ... | 73.575 | 1.850 | 75.425 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.009017 |
| -0.030294 | ... | ... | 72.575 | 1.850 | 74.425 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.008999 |
| -0.029889 | ... | ... | 71.575 | 1.850 | 73.425 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.008982 |
| -0.029484 | ... | ... | 70.575 | 1.850 | 72.425 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.008965 |
| -0.029079 | ... | ... | 69.575 | 1.850 | 71.425 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.008948 |
| -0.028674 | ... | ... | 68.575 | 1.850 | 70.425 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.008931 |
| -0.028269 | ... | ... | 67.575 | 1.850 | 69.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008913 |
| -0.027863 | ... | ... | 66.575 | 1.850 | 68.425 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.008896 |
| -0.027458 | ... | ... | 65.575 | 1.850 | 67.425 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.008877 |
| -0.027052 | ... | ... | 64.575 | 1.850 | 66.425 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.008858 |
| -0.026647 | ... | ... | 63.575 | 1.850 | 65.425 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.008838 |
| -0.026241 | ... | ... | 62.575 | 1.850 | 64.425 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.008819 |
| -0.025835 | ... | ... | 61.575 | 1.850 | 63.425 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.008799 |
| -0.025429 | ... | ... | 60.575 | 1.850 | 62.425 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.008779 |
| -0.025023 | ... | ... | 59.575 | 1.850 | 61.425 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.008758 |
| -0.024617 | ... | ... | 58.575 | 1.850 | 60.425 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.008738 |
| -0.024211 | ... | ... | 57.575 | 1.850 | 59.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008717 |
| -0.023805 | ... | ... | 56.575 | 1.850 | 58.425 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.008696 |
| -0.023398 | ... | ... | 55.575 | 1.850 | 57.425 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.008673 |
| -0.022992 | ... | ... | 54.575 | 1.850 | 56.425 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.00865 |
| -0.022586 | ... | ... | 53.575 | 1.850 | 55.425 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.008628 |
| -0.022179 | ... | ... | 52.575 | 1.850 | 54.425 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.008605 |
| -0.021773 | ... | ... | 51.575 | 1.850 | 53.425 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.008582 |
| -0.021366 | ... | ... | 50.575 | 1.850 | 52.425 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.008559 |
| -0.020959 | ... | ... | 49.575 | 1.850 | 51.425 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.008535 |
| -0.020553 | ... | ... | 48.575 | 1.850 | 50.425 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.008511 |
| -0.020146 | ... | ... | 47.575 | 1.850 | 49.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008486 |
| -0.019739 | ... | ... | 46.575 | 1.850 | 48.425 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.008459 |
| -0.019332 | ... | ... | 45.575 | 1.850 | 47.425 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.008432 |
| -0.018925 | ... | ... | 44.575 | 1.850 | 46.425 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.008404 |
| -0.018518 | ... | ... | 43.575 | 1.850 | 45.425 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.008376 |
| -0.018111 | ... | ... | 42.575 | 1.850 | 44.425 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.008349 |
| -0.017704 | ... | ... | 41.575 | 1.850 | 43.425 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.008322 |
| -0.017297 | ... | ... | 40.575 | 1.850 | 42.425 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.008294 |
| -0.016889 | ... | ... | 39.575 | 1.850 | 41.425 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.008263 |
| -0.016482 | ... | ... | 38.575 | 1.850 | 40.425 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.008232 |
| -0.016075 | ... | ... | 37.575 | 1.850 | 39.425 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0082 |
| -0.015668 | ... | ... | 36.575 | 1.850 | 38.425 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.008167 |
| -0.01526 | ... | ... | 35.575 | 1.850 | 37.425 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.008134 |
| -0.014853 | ... | ... | 34.575 | 1.850 | 36.425 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.008101 |
| -0.014445 | ... | ... | 33.575 | 1.850 | 35.425 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.008067 |
| -0.014038 | ... | ... | 32.575 | 1.850 | 34.425 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.008031 |
| -0.01363 | ... | ... | 31.575 | 1.850 | 33.425 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.007994 |
| -0.013223 | ... | ... | 30.575 | 1.850 | 32.425 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.007956 |
| -0.012816 | ... | ... | 29.575 | 1.850 | 31.425 | 218000 | 0.013 | 0 | 0.013 | ... | ... | -0.007917 |
| -0.012408 | ... | ... | 28.575 | 1.850 | 30.425 | 219000 | 0.013 | 0 | 0.013 | ... | ... | -0.007877 |
| -0.012001 | ... | ... | 27.575 | 1.850 | 29.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.007835 |
| -0.011594 | ... | ... | 26.575 | 1.850 | 28.425 | 221000 | 0.013 | 0 | 0.013 | ... | ... | -0.007792 |
| -0.011186 | ... | ... | 25.575 | 1.850 | 27.425 | 222000 | 0.013 | 0 | 0.013 | ... | ... | -0.007748 |
| -0.010779 | ... | ... | 24.575 | 1.850 | 26.425 | 223000 | 0.013 | 0 | 0.013 | ... | ... | -0.007702 |
| -0.010371 | ... | ... | 23.575 | 1.850 | 25.425 | 224000 | 0.013 | 0 | 0.013 | ... | ... | -0.007654 |
| -0.009964 | ... | ... | 22.575 | 1.850 | 24.425 | 225000 | 0.013 | 0 | 0.013 | ... | ... | -0.007603 |
| -0.009556 | ... | ... | 21.575 | 1.850 | 23.425 | 226000 | 0.013 | 0 | 0.013 | ... | ... | -0.007553 |
| -0.009149 | ... | ... | 20.575 | 1.850 | 22.425 | 227000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.0075 |
| -0.008741 | ... | ... | 19.575 | 1.850 | 21.425 | 228000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.007444 |
| -0.008333 | ... | ... | 18.575 | 1.850 | 20.425 | 229000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.007383 |
| -0.007925 | ... | ... | 17.575 | 1.850 | 19.425 | 230000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.007323 |
| -0.007517 | ... | ... | 16.600 | 1.825 | 18.425 | 231000 | 0.025 | 0 | 0.025 | ... | ... | -0.012444 |
| -0.007109 | ... | ... | 15.600 | 1.825 | 17.425 | 232000 | 0.025 | 0 | 0.025 | ... | ... | -0.012318 |
| -0.006701 | ... | ... | 14.600 | 1.825 | 16.425 | 233000 | 0.025 | 0 | 0.025 | ... | ... | -0.012181 |
| -0.006293 | ... | ... | 13.600 | 1.825 | 15.425 | 234000 | 0.025 | 0 | 0.025 | ... | ... | -0.012042 |
| -0.006089 | ... | ... | 13.100 | 1.825 | 14.925 | 234500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011969 |
| -0.01543 | ... | ... | 12.600 | 1.850 | 14.450 | 235000 | 0.025 | -0.025 | 0.050 | 0.013 | 0.013 | -0.01189 |
| -0.015194 | ... | ... | 12.100 | 1.850 | 13.950 | 235500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011809 |
| -0.014956 | ... | ... | 11.625 | 1.825 | 13.450 | 236000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011729 |
| -0.014717 | ... | ... | 11.125 | 1.825 | 12.950 | 236500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011646 |
| -0.014477 | ... | ... | 10.625 | 1.825 | 12.450 | 237000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011557 |
| -0.014236 | ... | ... | 10.125 | 1.825 | 11.950 | 237500 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011464 |
| -0.013992 | 10.700 | 10.700 | 9.625 | 1.825 | 11.450 | 238000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.011369 |
| -0.013743 | ... | ... | 9.125 | 1.825 | 10.950 | 238500 | 0.025 | -0.050 | 0.075 | ... | ... | -0.011272 |
| -0.013492 | ... | ... | 8.650 | 1.800 | 10.450 | 239000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.011167 |
| -0.013238 | ... | ... | 8.150 | 1.800 | 9.950 | 239500 | 0.050 | -0.025 | 0.075 | ... | ... | -0.019138 |
| -0.012982 | ... | ... | 7.650 | 1.800 | 9.450 | 240000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.018922 |
| -0.012721 | ... | ... | 7.150 | 1.800 | 8.950 | 240500 | 0.050 | -0.050 | 0.100 | ... | ... | -0.018694 |
| -0.019795 | 8.250 | 7.400 | 6.675 | 1.800 | 8.475 | 241000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.018456 |
| -0.019428 | ... | ... | 6.175 | 1.800 | 7.975 | 241500 | 0.050 | -0.050 | 0.100 | ... | ... | -0.018204 |
| -0.019049 | 7.350 | 7.325 | 5.700 | 1.775 | 7.475 | 242000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.017936 |
| -0.018656 | ... | ... | 5.200 | 1.775 | 6.975 | 242500 | 0.050 | -0.100 | 0.150 | ... | ... | -0.017652 |
| -0.024331 | ... | ... | 4.725 | 1.775 | 6.500 | 243000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.023613 |
| -0.023774 | ... | ... | 4.275 | 1.725 | 6 | 243500 | 0.075 | -0.125 | 0.200 | ... | ... | -0.023143 |
| -0.028471 | 5.150 | 5.150 | 3.825 | 1.700 | 5.525 | 244000 | 0.100 | -0.150 | 0.250 | 0.125 | 0.125 | -0.028028 |
| -0.032456 | ... | ... | 3.375 | 1.675 | 5.050 | 244500 | 0.125 | -0.175 | 0.300 | ... | ... | -0.032153 |
| -0.035786 | ... | ... | 2.950 | 1.625 | 4.575 | 245000 | 0.150 | -0.225 | 0.375 | 0.200 | 0.150 | -0.035588 |
| -0.038474 | ... | ... | 2.550 | 1.550 | 4.100 | 245500 | 0.175 | -0.300 | 0.475 | ... | ... | -0.038356 |
| -0.04394 | ... | ... | 2.175 | 1.475 | 3.650 | 246000 | 0.225 | -0.375 | 0.600 | 0.225 | 0.225 | -0.043904 |
| -0.048 | ... | ... | 1.825 | 1.375 | 3.200 | 246500 | 0.275 | -0.475 | 0.750 | ... | ... | -0.048016 |
| -0.053285 | 2.475 | 2.475 | 1.500 | 1.275 | 2.775 | 247000 | 0.350 | -0.575 | 0.925 | 0.525 | 0.350 | -0.053338 |
| -0.056481 | 2.100 | 1.700 | 1.225 | 1.125 | 2.350 | 247500 | 0.450 | -0.700 | 1.150 | ... | ... | -0.0588 |
| -0.06148 | 1.575 | 1.575 | 0.975 | 1 | 1.975 | 248000 | 0.550 | -0.850 | 1.400 | 1 | 0.575 | -0.061548 |
| -0.06491 | ... | ... | 0.750 | 0.875 | 1.625 | 248500 | 0.700 | -0.975 | 1.675 | ... | ... | -0.064963 |
| -0.066154 | 1.225 | 0.625 | 0.575 | 0.725 | 1.300 | 249000 | 0.875 | -1.125 | 2 | 1.175 | 0.975 | -0.06618 |
| -0.064659 | ... | ... | 0.425 | 0.575 | 1 | 249500 | 1.075 | -1.275 | 2.350 | 1.300 | 1.100 | -0.064654 |
| -0.063149 | 0.800 | 0.625 | 0.325 | 0.450 | 0.775 | 250000 | 1.350 | -1.400 | 2.750 | 1.550 | 1.550 | -0.063114 |
| -0.058534 | ... | ... | 0.225 | 0.350 | 0.575 | 250500 | 1.650 | -1.500 | 3.150 | ... | ... | -0.058478 |
| -0.05308 | 0.425 | 0.200 | 0.175 | 0.250 | 0.425 | 251000 | 2 | -1.600 | 3.600 | 2.325 | 2 | -0.053017 |
| -0.045693 | 0.300 | 0.300 | 0.125 | 0.175 | 0.300 | 251500 | 2.375 | -1.675 | 4.050 | ... | ... | -0.045648 |
| -0.040197 | 0.200 | 0.100 | 0.100 | 0.125 | 0.225 | 252000 | 2.800 | -1.700 | 4.500 | 3.050 | 3.050 | -0.040191 |
| -0.032015 | ... | ... | 0.075 | 0.075 | 0.150 | 252500 | 3.225 | -1.750 | 4.975 | ... | ... | -0.032093 |
| -0.025041 | ... | ... | 0.050 | 0.050 | 0.100 | 253000 | 3.675 | -1.800 | 5.475 | ... | ... | -0.025242 |
| -0.021029 | ... | ... | 0.025 | 0.050 | 0.075 | 253500 | 4.150 | -1.800 | 5.950 | ... | ... | -0.021363 |
| -0.015998 | ... | ... | 0.025 | 0.025 | 0.050 | 254000 | 4.625 | -1.825 | 6.450 | 4.900 | 4.900 | -0.016531 |
| -0.016406 | ... | ... | 0.025 | 0.025 | 0.050 | 254500 | 5.125 | -1.825 | 6.950 | ... | ... | -0.017032 |
| -0.016779 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 255000 | 5.600 | -1.850 | 7.450 | ... | ... | -0.010811 |
| -0.009996 | ... | ... | 0.025 | 0 | 0.025 | 255500 | 6.100 | -1.825 | 7.925 | ... | ... | -0.011121 |
| -0.010166 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 6.600 | -1.825 | 8.425 | 6.975 | 6.975 | -0.011417 |
| -0.010321 | ... | ... | 0.013 | 0.012 | 0.025 | 256500 | 7.075 | -1.850 | 8.925 | ... | ... | -0.002887 |
| -0.006195 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 7.575 | -1.850 | 9.425 | ... | ... | -0.003091 |
| -0.006271 | ... | ... | 0.013 | 0 | 0.013 | 257500 | 8.075 | -1.850 | 9.925 | ... | ... | -0.003295 |
| -0.006339 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 8.575 | -1.850 | 10.425 | 9.650 | 9 | -0.003499 |
| -0.006408 | ... | ... | 0.013 | 0 | 0.013 | 258500 | 9.075 | -1.850 | 10.925 | ... | ... | -0.003703 |
| -0.006471 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 9.575 | -1.850 | 11.425 | ... | ... | -0.003907 |
| -0.006529 | ... | ... | 0.013 | 0 | 0.013 | 259500 | 10.075 | -1.850 | 11.925 | ... | ... | -0.004111 |
| -0.006589 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 10.575 | -1.850 | 12.425 | 11.650 | 10.875 | -0.004315 |
| -0.006646 | ... | ... | 0.013 | 0 | 0.013 | 260500 | 11.075 | -1.850 | 12.925 | ... | ... | -0.004519 |
| -0.006696 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 11.575 | -1.850 | 13.425 | ... | ... | -0.004723 |
| -0.006745 | ... | ... | 0.013 | 0 | 0.013 | 261500 | 12.075 | -1.850 | 13.925 | ... | ... | -0.004927 |
| -0.006796 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 12.575 | -1.850 | 14.425 | 13.700 | 12.800 | -0.005131 |
| -0.006845 | ... | ... | 0.013 | 0 | 0.013 | 262500 | 13.075 | -1.850 | 14.925 | ... | ... | -0.005335 |
| -0.006888 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 13.575 | -1.850 | 15.425 | ... | ... | -0.005539 |
| -0.006972 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 14.575 | -1.850 | 16.425 | 15.650 | 14.800 | -0.005947 |
| -0.007056 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 15.575 | -1.850 | 17.425 | ... | ... | -0.006355 |
| -0.007128 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 16.575 | -1.850 | 18.425 | 16.850 | 16.750 | -0.006763 |
| -0.0072 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 17.575 | -1.850 | 19.425 | ... | ... | -0.007171 |
| -0.00727 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 18.575 | -1.850 | 20.425 | 18.925 | 18.925 | -0.007578 |
| -0.007332 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 19.575 | -1.850 | 21.425 | ... | ... | -0.007986 |
| -0.007392 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 20.575 | -1.850 | 22.425 | 21.425 | 21.175 | -0.008394 |
| -0.007453 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 21.575 | -1.850 | 23.425 | ... | ... | -0.008802 |
| -0.007508 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 22.575 | -1.850 | 24.425 | 23.550 | 23.550 | -0.00921 |
| -0.00756 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 23.575 | -1.850 | 25.425 | ... | ... | -0.009618 |
| -0.00761 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 24.575 | -1.850 | 26.425 | ... | ... | -0.010026 |
| -0.007662 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 25.575 | -1.850 | 27.425 | ... | ... | -0.010434 |
| -0.00771 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 26.575 | -1.850 | 28.425 | ... | ... | -0.010841 |
| -0.007755 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 27.575 | -1.850 | 29.425 | ... | ... | -0.011249 |
| -0.007798 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 28.575 | -1.850 | 30.425 | ... | ... | -0.011656 |
| -0.007841 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 29.575 | -1.850 | 31.425 | ... | ... | -0.012064 |
| -0.007884 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 30.575 | -1.850 | 32.425 | ... | ... | -0.012471 |
| -0.007924 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 31.575 | -1.850 | 33.425 | ... | ... | -0.012879 |
| -0.007962 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 32.575 | -1.850 | 34.425 | ... | ... | -0.013286 |
| -0.008 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 33.575 | -1.850 | 35.425 | ... | ... | -0.013694 |
| -0.008036 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 34.575 | -1.850 | 36.425 | ... | ... | -0.014101 |
| -0.008072 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 35.575 | -1.850 | 37.425 | ... | ... | -0.014508 |
| -0.008107 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 36.575 | -1.850 | 38.425 | ... | ... | -0.014916 |
| -0.008141 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 37.575 | -1.850 | 39.425 | ... | ... | -0.015323 |
| -0.008173 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 38.575 | -1.850 | 40.425 | ... | ... | -0.015731 |
| -0.008206 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 39.575 | -1.850 | 41.425 | ... | ... | -0.016138 |
| -0.008237 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 40.575 | -1.850 | 42.425 | ... | ... | -0.016546 |
| -0.008268 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 41.575 | -1.850 | 43.425 | ... | ... | -0.016953 |
| -0.008299 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 42.575 | -1.850 | 44.425 | ... | ... | -0.017361 |
| -0.008327 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 43.575 | -1.850 | 45.425 | ... | ... | -0.017768 |
| -0.008354 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 44.575 | -1.850 | 46.425 | ... | ... | -0.018175 |
| -0.008382 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 45.575 | -1.850 | 47.425 | ... | ... | -0.018583 |
| -0.00841 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 46.575 | -1.850 | 48.425 | ... | ... | -0.01899 |
| -0.008437 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 47.575 | -1.850 | 49.425 | ... | ... | -0.019398 |
| -0.008464 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 48.575 | -1.850 | 50.425 | ... | ... | -0.019805 |
| -0.008491 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 49.575 | -1.850 | 51.425 | ... | ... | -0.020212 |
| -0.008517 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 50.575 | -1.850 | 52.425 | ... | ... | -0.02062 |
| -0.008541 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 51.575 | -1.850 | 53.425 | ... | ... | -0.021027 |
| -0.008564 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 52.575 | -1.850 | 54.425 | ... | ... | -0.021434 |
| -0.008587 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 53.575 | -1.850 | 55.425 | ... | ... | -0.021841 |
| -0.008609 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 54.575 | -1.850 | 56.425 | ... | ... | -0.022249 |
| -0.008633 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 55.575 | -1.850 | 57.425 | ... | ... | -0.022656 |
| -0.008656 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 56.575 | -1.850 | 58.425 | ... | ... | -0.023063 |
| -0.008679 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 57.575 | -1.850 | 59.425 | ... | ... | -0.02347 |
| -0.008701 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 58.575 | -1.850 | 60.425 | ... | ... | -0.023877 |
| -0.008724 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 59.575 | -1.850 | 61.425 | ... | ... | -0.024284 |
| -0.008746 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 60.575 | -1.850 | 62.425 | ... | ... | -0.024691 |
| -0.008766 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 61.575 | -1.850 | 63.425 | ... | ... | -0.025098 |
| -0.008786 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 62.575 | -1.850 | 64.425 | ... | ... | -0.025505 |
| -0.008805 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 63.575 | -1.850 | 65.425 | ... | ... | -0.025912 |
| -0.008824 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 64.575 | -1.850 | 66.425 | ... | ... | -0.026319 |
| -0.008843 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 65.575 | -1.850 | 67.425 | ... | ... | -0.026726 |
| -0.008862 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 66.575 | -1.850 | 68.425 | ... | ... | -0.027133 |
| -0.008881 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 67.575 | -1.850 | 69.425 | ... | ... | -0.027539 |
| -0.0089 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 68.575 | -1.850 | 70.425 | ... | ... | -0.027946 |
| -0.008919 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 69.575 | -1.850 | 71.425 | ... | ... | -0.028353 |
| -0.008939 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 70.575 | -1.850 | 72.425 | ... | ... | -0.02876 |
| -0.008957 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 71.575 | -1.850 | 73.425 | ... | ... | -0.029166 |
| -0.008975 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 72.575 | -1.850 | 74.425 | ... | ... | -0.029573 |
| -0.008992 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 73.575 | -1.850 | 75.425 | ... | ... | -0.02998 |
| -0.009009 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 74.575 | -1.850 | 76.425 | ... | ... | -0.030386 |
| -0.009025 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 75.575 | -1.850 | 77.425 | ... | ... | -0.030793 |
| -0.009042 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 76.575 | -1.850 | 78.425 | ... | ... | -0.031199 |
| -0.009058 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 77.575 | -1.850 | 79.425 | ... | ... | -0.031606 |
| -0.009074 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 78.575 | -1.850 | 80.425 | ... | ... | -0.032012 |
| -0.009091 | ... | ... | 0.013 | 0 | 0.013 | 329000 | 79.575 | -1.850 | 81.425 | ... | ... | -0.032419 |
| -0.009106 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 80.575 | -1.850 | 82.425 | ... | ... | -0.032825 |
| -0.009122 | ... | ... | 0.013 | 0 | 0.013 | 331000 | 81.575 | -1.850 | 83.425 | ... | ... | -0.033232 |
| -0.009138 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 82.575 | -1.850 | 84.425 | ... | ... | -0.033638 |
| -0.009169 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 84.575 | -1.850 | 86.425 | ... | ... | -0.034451 |
| -0.009199 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 86.575 | -1.850 | 88.425 | ... | ... | -0.035263 |
| -0.009228 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 88.575 | -1.850 | 90.425 | ... | ... | -0.036075 |
| -0.009256 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 90.575 | -1.850 | 92.425 | ... | ... | -0.036888 |
| -0.009284 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 92.575 | -1.850 | 94.425 | ... | ... | -0.0377 |
| -0.009312 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 94.575 | -1.850 | 96.425 | ... | ... | -0.038511 |
| -0.009339 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 96.575 | -1.850 | 98.425 | ... | ... | -0.039323 |
| -0.009366 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 98.575 | -1.850 | 100.425 | ... | ... | -0.040135 |
| -0.009392 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 100.575 | -1.850 | 102.425 | ... | ... | -0.040946 |
| -0.009416 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 102.575 | -1.850 | 104.425 | ... | ... | -0.041757 |
| -0.009439 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 104.575 | -1.850 | 106.425 | ... | ... | -0.042569 |
| -0.009463 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 106.575 | -1.850 | 108.425 | ... | ... | -0.043379 |
| -0.009487 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 108.575 | -1.850 | 110.425 | ... | ... | -0.04419 |
| -0.009511 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 110.575 | -1.850 | 112.425 | ... | ... | -0.045 |
| -0.009534 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 112.575 | -1.850 | 114.425 | ... | ... | -0.04581 |
| -0.009558 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 114.575 | -1.850 | 116.425 | ... | ... | -0.04662 |
| -0.009581 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 116.575 | -1.850 | 118.425 | ... | ... | -0.04743 |
| -0.009603 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 118.575 | -1.850 | 120.425 | ... | ... | -0.04824 |
| -0.009624 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 120.575 | -1.850 | 122.425 | ... | ... | -0.04905 |
| -0.009645 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 122.575 | -1.850 | 124.425 | ... | ... | -0.049859 |
| -0.009665 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 124.575 | -1.850 | 126.425 | ... | ... | -0.050669 |
| -0.009685 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 126.575 | -1.850 | 128.425 | ... | ... | -0.051478 |
| -0.009704 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 128.575 | -1.850 | 130.425 | ... | ... | -0.052287 |
| -0.009724 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 130.575 | -1.850 | 132.425 | ... | ... | -0.053096 |
| -0.009743 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 132.575 | -1.850 | 134.425 | ... | ... | -0.053905 |
| -0.009762 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 134.575 | -1.850 | 136.425 | ... | ... | -0.054714 |
| -0.009782 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 136.575 | -1.850 | 138.425 | ... | ... | -0.055522 |
| -0.009801 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 138.575 | -1.850 | 140.425 | ... | ... | -0.05633 |
| -0.00982 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 140.575 | -1.850 | 142.425 | ... | ... | -0.057139 |
| -0.009838 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 142.575 | -1.850 | 144.425 | ... | ... | -0.057946 |
| -0.009856 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 144.575 | -1.850 | 146.425 | ... | ... | -0.058754 |
| -0.009873 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 146.575 | -1.850 | 148.425 | ... | ... | -0.059562 |
| -0.00989 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 148.575 | -1.850 | 150.425 | ... | ... | -0.060369 |
| -0.009907 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 150.575 | -1.850 | 152.425 | ... | ... | -0.061177 |
| -0.009924 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 152.575 | -1.850 | 154.425 | ... | ... | -0.061984 |
| -0.009941 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 154.575 | -1.850 | 156.425 | ... | ... | -0.062791 |
| -0.009958 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 156.575 | -1.850 | 158.425 | ... | ... | -0.063597 |
| -0.009974 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 158.575 | -1.850 | 160.425 | ... | ... | -0.064404 |
| -0.009991 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 160.575 | -1.850 | 162.425 | ... | ... | -0.06521 |
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.