Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035968 | ... | ... | 147.275 | -1.550 | 145.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| -0.035514 | ... | ... | 145.275 | -1.550 | 143.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| -0.035056 | ... | ... | 143.275 | -1.550 | 141.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
| -0.034597 | ... | ... | 141.275 | -1.550 | 139.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
| -0.034134 | ... | ... | 139.275 | -1.550 | 137.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.03367 | ... | ... | 137.275 | -1.550 | 135.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| -0.033203 | ... | ... | 135.275 | -1.550 | 133.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| -0.032733 | ... | ... | 133.275 | -1.550 | 131.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.032262 | ... | ... | 131.275 | -1.550 | 129.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003095 |
| -0.031789 | ... | ... | 129.275 | -1.550 | 127.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003089 |
| -0.031314 | ... | ... | 127.275 | -1.550 | 125.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003083 |
| -0.030838 | ... | ... | 125.275 | -1.550 | 123.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| -0.03036 | ... | ... | 123.275 | -1.550 | 121.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
| -0.02988 | ... | ... | 121.275 | -1.550 | 119.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
| -0.029399 | ... | ... | 119.275 | -1.550 | 117.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| -0.028917 | ... | ... | 117.275 | -1.550 | 115.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| -0.028434 | ... | ... | 115.275 | -1.550 | 113.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| -0.027949 | ... | ... | 113.275 | -1.550 | 111.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| -0.027463 | ... | ... | 111.275 | -1.550 | 109.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| -0.026976 | ... | ... | 109.275 | -1.550 | 107.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003025 |
| -0.026488 | ... | ... | 107.275 | -1.550 | 105.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| -0.025999 | ... | ... | 105.275 | -1.550 | 103.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| -0.025509 | ... | ... | 103.275 | -1.550 | 101.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003002 |
| -0.025018 | ... | ... | 101.275 | -1.550 | 99.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002994 |
| -0.024526 | ... | ... | 99.275 | -1.550 | 97.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| -0.024033 | ... | ... | 97.275 | -1.550 | 95.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| -0.02354 | ... | ... | 95.275 | -1.550 | 93.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
| -0.023046 | ... | ... | 93.275 | -1.550 | 91.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| -0.022551 | ... | ... | 91.275 | -1.550 | 89.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
| -0.022055 | ... | ... | 89.275 | -1.550 | 87.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002944 |
| -0.021559 | ... | ... | 87.275 | -1.550 | 85.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002935 |
| -0.021063 | ... | ... | 85.275 | -1.550 | 83.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
| -0.020566 | ... | ... | 83.275 | -1.550 | 81.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.020068 | ... | ... | 81.275 | -1.550 | 79.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| -0.01957 | ... | ... | 79.275 | -1.550 | 77.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002896 |
| -0.019321 | ... | ... | 78.275 | -1.550 | 76.725 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| -0.019071 | ... | ... | 77.275 | -1.550 | 75.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.018822 | ... | ... | 76.275 | -1.550 | 74.725 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| -0.018572 | ... | ... | 75.275 | -1.550 | 73.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| -0.018322 | ... | ... | 74.275 | -1.550 | 72.725 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002869 |
| -0.018073 | ... | ... | 73.275 | -1.550 | 71.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| -0.017823 | ... | ... | 72.275 | -1.550 | 70.725 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| -0.017572 | ... | ... | 71.275 | -1.550 | 69.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
| -0.017322 | ... | ... | 70.275 | -1.550 | 68.725 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
| -0.017072 | ... | ... | 69.275 | -1.550 | 67.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.002841 |
| -0.016821 | ... | ... | 68.275 | -1.550 | 66.725 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.00494 |
| -0.016571 | ... | ... | 67.275 | -1.550 | 65.725 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.004929 |
| -0.01632 | ... | ... | 66.275 | -1.550 | 64.725 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.004917 |
| -0.01607 | ... | ... | 65.275 | -1.550 | 63.725 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.004906 |
| -0.015819 | ... | ... | 64.275 | -1.550 | 62.725 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.004894 |
| -0.015568 | ... | ... | 63.275 | -1.550 | 61.725 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.004882 |
| -0.015317 | ... | ... | 62.275 | -1.550 | 60.725 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.004869 |
| -0.015066 | ... | ... | 61.275 | -1.550 | 59.725 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.004857 |
| -0.014815 | ... | ... | 60.275 | -1.550 | 58.725 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004844 |
| -0.014564 | ... | ... | 59.275 | -1.550 | 57.725 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.004831 |
| -0.014313 | ... | ... | 58.275 | -1.550 | 56.725 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.004817 |
| -0.014061 | ... | ... | 57.275 | -1.550 | 55.725 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004804 |
| -0.01381 | ... | ... | 56.275 | -1.550 | 54.725 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.00479 |
| -0.013559 | ... | ... | 55.275 | -1.550 | 53.725 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.004776 |
| -0.013307 | ... | ... | 54.275 | -1.550 | 52.725 | 181000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008479 |
| -0.013056 | ... | ... | 53.275 | -1.550 | 51.725 | 182000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008451 |
| -0.012804 | ... | ... | 52.275 | -1.550 | 50.725 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.008423 |
| -0.012553 | ... | ... | 51.275 | -1.550 | 49.725 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.008393 |
| -0.012301 | ... | ... | 50.275 | -1.550 | 48.725 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.008363 |
| -0.012049 | ... | ... | 49.275 | -1.550 | 47.725 | 186000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.008333 |
| -0.014571 | ... | ... | 48.275 | -1.525 | 46.750 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.008302 |
| -0.014318 | ... | ... | 47.275 | -1.525 | 45.750 | 188000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011518 |
| -0.014065 | ... | ... | 46.275 | -1.525 | 44.750 | 189000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011471 |
| -0.013812 | ... | ... | 45.275 | -1.525 | 43.750 | 190000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.011422 |
| -0.013558 | ... | ... | 44.275 | -1.525 | 42.750 | 191000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011373 |
| -0.013305 | ... | ... | 43.300 | -1.550 | 41.750 | 192000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.014276 |
| -0.015686 | ... | ... | 42.300 | -1.525 | 40.775 | 193000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.014208 |
| -0.015429 | ... | ... | 41.300 | -1.525 | 39.775 | 194000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.014139 |
| -0.01517 | ... | ... | 40.300 | -1.525 | 38.775 | 195000 | 0.100 | 0.025 | 0.075 | 0.075 | 0.075 | -0.014067 |
| -0.014912 | ... | ... | 39.325 | -1.550 | 37.775 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.013994 |
| -0.017157 | ... | ... | 38.325 | -1.525 | 36.800 | 197000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.016623 |
| -0.016891 | ... | ... | 37.325 | -1.525 | 35.800 | 198000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | -0.016529 |
| -0.016624 | ... | ... | 36.350 | -1.550 | 34.800 | 199000 | 0.125 | 0 | 0.125 | ... | ... | -0.016431 |
| -0.016356 | ... | ... | 35.350 | -1.550 | 33.800 | 200000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.018852 |
| -0.018462 | ... | ... | 34.375 | -1.550 | 32.825 | 201000 | 0.150 | 0 | 0.150 | ... | ... | -0.018731 |
| -0.018183 | 32.100 | 31.800 | 33.375 | -1.550 | 31.825 | 202000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.018606 |
| -0.020169 | ... | ... | 32.375 | -1.525 | 30.850 | 203000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.020835 |
| -0.019875 | 30.900 | 30.900 | 31.400 | -1.550 | 29.850 | 204000 | 0.175 | 0 | 0.175 | 0.200 | 0.125 | -0.020682 |
| -0.019578 | ... | ... | 30.400 | -1.550 | 28.850 | 205000 | 0.175 | 0 | 0.175 | ... | ... | -0.020524 |
| -0.021433 | ... | ... | 29.400 | -1.525 | 27.875 | 206000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.022571 |
| -0.023188 | ... | ... | 28.425 | -1.525 | 26.900 | 207000 | 0.200 | 0 | 0.200 | ... | ... | -0.022381 |
| -0.022853 | ... | ... | 27.425 | -1.525 | 25.900 | 208000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.024276 |
| -0.024492 | ... | ... | 26.450 | -1.525 | 24.925 | 209000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.026053 |
| -0.026036 | ... | ... | 25.450 | -1.500 | 23.950 | 210000 | 0.275 | 0.050 | 0.225 | 0.275 | 0.250 | -0.027719 |
| -0.027488 | ... | ... | 24.475 | -1.500 | 22.975 | 211000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.027426 |
| -0.028848 | ... | ... | 23.475 | -1.475 | 22 | 212000 | 0.325 | 0.075 | 0.250 | 0.300 | 0.250 | -0.030728 |
| -0.030116 | ... | ... | 22.500 | -1.475 | 21.025 | 213000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.032075 |
| -0.031291 | ... | ... | 21.525 | -1.475 | 20.050 | 214000 | 0.375 | 0.075 | 0.300 | 0.400 | 0.400 | -0.033317 |
| -0.033937 | ... | ... | 20.550 | -1.450 | 19.100 | 215000 | 0.425 | 0.100 | 0.325 | 0.425 | 0.275 | -0.036013 |
| -0.036353 | ... | ... | 19.600 | -1.450 | 18.150 | 216000 | 0.450 | 0.100 | 0.350 | 0.450 | 0.450 | -0.036986 |
| -0.038544 | ... | ... | 18.625 | -1.425 | 17.200 | 217000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.039275 |
| -0.040516 | 17.825 | 16.750 | 17.675 | -1.425 | 16.250 | 218000 | 0.575 | 0.125 | 0.450 | ... | ... | -0.042657 |
| -0.043524 | ... | ... | 16.725 | -1.400 | 15.325 | 219000 | 0.625 | 0.125 | 0.500 | 0.675 | 0.650 | -0.044406 |
| -0.046175 | ... | ... | 15.800 | -1.400 | 14.400 | 220000 | 0.700 | 0.150 | 0.550 | 0.750 | 0.500 | -0.047109 |
| -0.049575 | ... | ... | 14.850 | -1.350 | 13.500 | 221000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.750 | -0.050548 |
| -0.052488 | 13.800 | 13.800 | 13.950 | -1.350 | 12.600 | 222000 | 0.900 | 0.200 | 0.700 | 0.925 | 0.675 | -0.053482 |
| -0.055876 | ... | ... | 13.050 | -1.325 | 11.725 | 223000 | 1.025 | 0.225 | 0.800 | 0.775 | 0.775 | -0.056878 |
| -0.058659 | 11 | 10.825 | 12.150 | -1.300 | 10.850 | 224000 | 1.150 | 0.250 | 0.900 | 1.050 | 0.850 | -0.059653 |
| -0.061662 | ... | ... | 11.275 | -1.275 | 10 | 225000 | 1.300 | 0.275 | 1.025 | 1.375 | 0.925 | -0.062637 |
| -0.064703 | 10.575 | 10.575 | 10.425 | -1.250 | 9.175 | 226000 | 1.475 | 0.300 | 1.175 | 1.550 | 1.150 | -0.065645 |
| -0.068307 | ... | ... | 9.575 | -1.175 | 8.400 | 227000 | 1.675 | 0.350 | 1.325 | 1.800 | 1.275 | -0.068507 |
| -0.070866 | ... | ... | 8.775 | -1.150 | 7.625 | 228000 | 1.900 | 0.375 | 1.525 | 2.025 | 1.425 | -0.071066 |
| -0.072989 | ... | ... | 8 | -1.125 | 6.875 | 229000 | 2.150 | 0.425 | 1.725 | 2.325 | 1.700 | -0.073174 |
| -0.074535 | 7.250 | 6.700 | 7.225 | -1.075 | 6.150 | 230000 | 2.450 | 0.475 | 1.975 | 2.625 | 1.750 | -0.07526 |
| -0.075909 | ... | ... | 6.500 | -1.025 | 5.475 | 231000 | 2.775 | 0.525 | 2.250 | 2.950 | 2.250 | -0.076569 |
| -0.076913 | 4.925 | 4.925 | 5.825 | -0.975 | 4.850 | 232000 | 3.125 | 0.575 | 2.550 | 3.325 | 2.350 | -0.076997 |
| -0.076906 | 4.400 | 4.050 | 5.175 | -0.925 | 4.250 | 233000 | 3.525 | 0.625 | 2.900 | 3.750 | 3.375 | -0.076942 |
| -0.076302 | 4.475 | 3.500 | 4.575 | -0.875 | 3.700 | 234000 | 3.975 | 0.675 | 3.300 | 4.225 | 3.975 | -0.076289 |
| -0.07504 | 4.075 | 3.325 | 4 | -0.800 | 3.200 | 235000 | 4.475 | 0.750 | 3.725 | 3.825 | 3.600 | -0.074978 |
| -0.073111 | 3.475 | 2.750 | 3.475 | -0.725 | 2.750 | 236000 | 5.025 | 0.825 | 4.200 | 5.125 | 4.025 | -0.073004 |
| -0.070568 | 2.400 | 2.350 | 3 | -0.650 | 2.350 | 237000 | 5.625 | 0.900 | 4.725 | 6 | 6 | -0.070425 |
| -0.067525 | 2.100 | 1.850 | 2.575 | -0.575 | 2 | 238000 | 6.275 | 0.975 | 5.300 | 6.600 | 6.425 | -0.067356 |
| -0.063509 | 2.050 | 1.600 | 2.200 | -0.525 | 1.675 | 239000 | 6.950 | 1.050 | 5.900 | 5.975 | 5.975 | -0.063329 |
| -0.059294 | 1.825 | 1.375 | 1.850 | -0.450 | 1.400 | 240000 | 7.675 | 1.100 | 6.575 | 8.075 | 6.250 | -0.059121 |
| -0.055174 | 1.200 | 1.125 | 1.550 | -0.375 | 1.175 | 241000 | 8.425 | 1.150 | 7.275 | ... | ... | -0.05423 |
| -0.050637 | 1.300 | 0.925 | 1.300 | -0.325 | 0.975 | 242000 | 9.225 | 1.200 | 8.025 | ... | ... | -0.049658 |
| -0.045848 | 1 | 0.775 | 1.075 | -0.275 | 0.800 | 243000 | 10.050 | 1.250 | 8.800 | ... | ... | -0.04485 |
| -0.040996 | 0.900 | 0.650 | 0.900 | -0.250 | 0.650 | 244000 | 10.900 | 1.300 | 9.600 | ... | ... | -0.039999 |
| -0.037511 | 0.675 | 0.600 | 0.750 | -0.200 | 0.550 | 245000 | 11.800 | 1.350 | 10.450 | ... | ... | -0.036536 |
| -0.033363 | 0.550 | 0.525 | 0.625 | -0.175 | 0.450 | 246000 | 12.700 | 1.375 | 11.325 | ... | ... | -0.032433 |
| -0.02993 | 0.450 | 0.425 | 0.525 | -0.150 | 0.375 | 247000 | 13.625 | 1.400 | 12.225 | 12.450 | 12.450 | -0.029069 |
| -0.02752 | ... | ... | 0.425 | -0.100 | 0.325 | 248000 | 14.575 | 1.450 | 13.125 | ... | ... | -0.026745 |
| -0.024788 | ... | ... | 0.375 | -0.100 | 0.275 | 249000 | 15.525 | 1.475 | 14.050 | ... | ... | -0.024126 |
| -0.021708 | 0.300 | 0.250 | 0.300 | -0.075 | 0.225 | 250000 | 16.475 | 1.475 | 15 | ... | ... | -0.021191 |
| -0.020169 | 0.225 | 0.225 | 0.275 | -0.075 | 0.200 | 251000 | 17.450 | 1.500 | 15.950 | ... | ... | -0.019796 |
| -0.018481 | 0.225 | 0.200 | 0.225 | -0.050 | 0.175 | 252000 | 18.425 | 1.500 | 16.925 | ... | ... | -0.018276 |
| -0.016637 | 0.200 | 0.200 | 0.200 | -0.050 | 0.150 | 253000 | 19.400 | 1.500 | 17.900 | ... | ... | -0.016629 |
| -0.016834 | 0.175 | 0.175 | 0.175 | -0.025 | 0.150 | 254000 | 20.375 | 1.500 | 18.875 | ... | ... | -0.014849 |
| -0.014784 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 255000 | 21.375 | 1.525 | 19.850 | 19.750 | 19.750 | -0.015154 |
| -0.014936 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 256000 | 22.350 | 1.525 | 20.825 | ... | ... | -0.013213 |
| -0.012666 | ... | ... | 0.125 | -0.025 | 0.100 | 257000 | 23.350 | 1.525 | 21.825 | ... | ... | -0.013495 |
| -0.01278 | ... | ... | 0.125 | -0.025 | 0.100 | 258000 | 24.325 | 1.525 | 22.800 | ... | ... | -0.011388 |
| -0.01289 | ... | ... | 0.100 | 0 | 0.100 | 259000 | 25.325 | 1.525 | 23.800 | ... | ... | -0.011654 |
| -0.010344 | ... | ... | 0.100 | -0.025 | 0.075 | 260000 | 26.325 | 1.550 | 24.775 | ... | ... | -0.01192 |
| -0.010422 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 27.300 | 1.525 | 25.775 | ... | ... | -0.009627 |
| -0.010498 | ... | ... | 0.075 | 0 | 0.075 | 262000 | 28.300 | 1.525 | 26.775 | ... | ... | -0.009883 |
| -0.007624 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 29.300 | 1.550 | 27.750 | ... | ... | -0.010139 |
| -0.007673 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 30.300 | 1.550 | 28.750 | ... | ... | -0.010394 |
| -0.00772 | ... | ... | 0.050 | 0 | 0.050 | 265000 | 31.300 | 1.550 | 29.750 | ... | ... | -0.010649 |
| -0.007765 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 32.275 | 1.525 | 30.750 | ... | ... | -0.008156 |
| -0.004416 | ... | ... | 0.050 | -0.025 | 0.025 | 267000 | 33.275 | 1.550 | 31.725 | ... | ... | -0.008409 |
| -0.004438 | ... | ... | 0.050 | -0.025 | 0.025 | 268000 | 34.275 | 1.550 | 32.725 | ... | ... | -0.008661 |
| -0.00446 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 35.275 | 1.550 | 33.725 | ... | ... | -0.008914 |
| -0.004481 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 36.275 | 1.550 | 34.725 | ... | ... | -0.009166 |
| -0.004501 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 271000 | 37.275 | 1.550 | 35.725 | ... | ... | -0.009419 |
| -0.004521 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 38.275 | 1.550 | 36.725 | ... | ... | -0.009671 |
| -0.004541 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 39.275 | 1.550 | 37.725 | ... | ... | -0.009924 |
| -0.00456 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 40.275 | 1.550 | 38.725 | ... | ... | -0.010176 |
| -0.004578 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 41.275 | 1.550 | 39.725 | ... | ... | -0.010428 |
| -0.004596 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 42.275 | 1.550 | 40.725 | ... | ... | -0.01068 |
| -0.002661 | ... | ... | 0.025 | -0.012 | 0.013 | 277000 | 43.275 | 1.550 | 41.725 | ... | ... | -0.010933 |
| -0.002669 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 44.275 | 1.550 | 42.725 | ... | ... | -0.011185 |
| -0.002678 | ... | ... | 0.025 | -0.012 | 0.013 | 279000 | 45.275 | 1.550 | 43.725 | ... | ... | -0.011437 |
| -0.002687 | ... | ... | 0.025 | -0.012 | 0.013 | 280000 | 46.275 | 1.550 | 44.725 | ... | ... | -0.011689 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 47.275 | 1.550 | 45.725 | ... | ... | -0.011942 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 48.275 | 1.550 | 46.725 | ... | ... | -0.012194 |
| -0.002713 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 49.275 | 1.550 | 47.725 | ... | ... | -0.012446 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 50.275 | 1.550 | 48.725 | ... | ... | -0.012698 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 51.275 | 1.550 | 49.725 | ... | ... | -0.01295 |
| -0.002737 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 52.275 | 1.550 | 50.725 | ... | ... | -0.013202 |
| -0.002744 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 53.275 | 1.550 | 51.725 | ... | ... | -0.013454 |
| -0.002751 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 54.275 | 1.550 | 52.725 | ... | ... | -0.013706 |
| -0.002759 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 55.275 | 1.550 | 53.725 | ... | ... | -0.013958 |
| -0.002766 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 56.275 | 1.550 | 54.725 | ... | ... | -0.01421 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 57.275 | 1.550 | 55.725 | ... | ... | -0.014462 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 58.275 | 1.550 | 56.725 | ... | ... | -0.014714 |
| -0.002788 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 59.275 | 1.550 | 57.725 | ... | ... | -0.014966 |
| -0.002795 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 60.275 | 1.550 | 58.725 | ... | ... | -0.015218 |
| -0.002802 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 61.275 | 1.550 | 59.725 | ... | ... | -0.01547 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 62.275 | 1.550 | 60.725 | ... | ... | -0.015721 |
| -0.002814 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 63.275 | 1.550 | 61.725 | ... | ... | -0.015973 |
| -0.00282 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 64.275 | 1.550 | 62.725 | ... | ... | -0.016225 |
| -0.002827 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 65.275 | 1.550 | 63.725 | ... | ... | -0.016477 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 66.275 | 1.550 | 64.725 | ... | ... | -0.016728 |
| -0.002839 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 67.275 | 1.550 | 65.725 | ... | ... | -0.01698 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 68.275 | 1.550 | 66.725 | ... | ... | -0.017232 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 69.275 | 1.550 | 67.725 | ... | ... | -0.017483 |
| -0.002857 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 70.275 | 1.550 | 68.725 | ... | ... | -0.017735 |
| -0.002863 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 71.275 | 1.550 | 69.725 | ... | ... | -0.017987 |
| -0.002869 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 72.275 | 1.550 | 70.725 | ... | ... | -0.018238 |
| -0.002874 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 73.275 | 1.550 | 71.725 | ... | ... | -0.01849 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 74.275 | 1.550 | 72.725 | ... | ... | -0.018741 |
| -0.002885 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 75.275 | 1.550 | 73.725 | ... | ... | -0.018993 |
| -0.00289 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 76.275 | 1.550 | 74.725 | ... | ... | -0.019244 |
| -0.002895 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 77.275 | 1.550 | 75.725 | ... | ... | -0.019496 |
| -0.002901 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 78.275 | 1.550 | 76.725 | ... | ... | -0.019747 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 80.275 | 1.550 | 78.725 | ... | ... | -0.02025 |
| -0.002921 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 82.275 | 1.550 | 80.725 | ... | ... | -0.020752 |
| -0.002931 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 84.275 | 1.550 | 82.725 | ... | ... | -0.021255 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 86.275 | 1.550 | 84.725 | ... | ... | -0.021757 |
| -0.00295 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 88.275 | 1.550 | 86.725 | ... | ... | -0.02226 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 90.275 | 1.550 | 88.725 | ... | ... | -0.022762 |
| -0.002968 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 92.275 | 1.550 | 90.725 | ... | ... | -0.023264 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 94.275 | 1.550 | 92.725 | ... | ... | -0.023766 |
| -0.002986 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 96.275 | 1.550 | 94.725 | ... | ... | -0.024267 |
| -0.002994 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 98.275 | 1.550 | 96.725 | ... | ... | -0.024769 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 100.275 | 1.550 | 98.725 | ... | ... | -0.025271 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 102.275 | 1.550 | 100.725 | ... | ... | -0.025772 |
| -0.003018 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 104.275 | 1.550 | 102.725 | ... | ... | -0.026273 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 106.275 | 1.550 | 104.725 | ... | ... | -0.026774 |
| -0.003033 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 108.275 | 1.550 | 106.725 | ... | ... | -0.027275 |
| -0.00304 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 110.275 | 1.550 | 108.725 | ... | ... | -0.027776 |
| -0.003048 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 112.275 | 1.550 | 110.725 | ... | ... | -0.028276 |
| -0.003056 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 114.275 | 1.550 | 112.725 | ... | ... | -0.028776 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 116.275 | 1.550 | 114.725 | ... | ... | -0.029277 |
| -0.00307 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 118.275 | 1.550 | 116.725 | ... | ... | -0.029777 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 120.275 | 1.550 | 118.725 | ... | ... | -0.030277 |
| -0.003083 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 122.275 | 1.550 | 120.725 | ... | ... | -0.030776 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 124.275 | 1.550 | 122.725 | ... | ... | -0.031276 |
| -0.003096 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 126.275 | 1.550 | 124.725 | ... | ... | -0.031775 |
| -0.003103 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 128.275 | 1.550 | 126.725 | ... | ... | -0.032275 |
| -0.003109 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 130.275 | 1.550 | 128.725 | ... | ... | -0.032774 |
| -0.003115 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 132.275 | 1.550 | 130.725 | ... | ... | -0.033273 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 134.275 | 1.550 | 132.725 | ... | ... | -0.033772 |
| -0.003128 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 136.275 | 1.550 | 134.725 | ... | ... | -0.034271 |
| -0.003134 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 138.275 | 1.550 | 136.725 | ... | ... | -0.034769 |
| -0.003139 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 140.275 | 1.550 | 138.725 | ... | ... | -0.035268 |
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.