Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015463 | ... | ... | 147.450 | -2.350 | 145.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005225 |
| 0.015251 | ... | ... | 145.450 | -2.350 | 143.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005218 |
| 0.015039 | ... | ... | 143.450 | -2.350 | 141.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00521 |
| 0.014827 | ... | ... | 141.450 | -2.350 | 139.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005202 |
| 0.014614 | ... | ... | 139.450 | -2.350 | 137.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005194 |
| 0.014402 | ... | ... | 137.450 | -2.350 | 135.100 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005185 |
| 0.01419 | ... | ... | 135.450 | -2.350 | 133.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005177 |
| 0.013978 | ... | ... | 133.450 | -2.350 | 131.100 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005168 |
| 0.013765 | ... | ... | 131.450 | -2.350 | 129.100 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005158 |
| 0.013553 | ... | ... | 129.450 | -2.350 | 127.100 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005149 |
| 0.013341 | ... | ... | 127.450 | -2.350 | 125.100 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005139 |
| 0.013129 | ... | ... | 125.450 | -2.350 | 123.100 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005129 |
| 0.012916 | ... | ... | 123.450 | -2.350 | 121.100 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005119 |
| 0.012704 | ... | ... | 121.450 | -2.350 | 119.100 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005109 |
| 0.012492 | ... | ... | 119.450 | -2.350 | 117.100 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005099 |
| 0.012279 | ... | ... | 117.450 | -2.350 | 115.100 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005088 |
| 0.012067 | ... | ... | 115.450 | -2.350 | 113.100 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005076 |
| 0.011855 | ... | ... | 113.450 | -2.350 | 111.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005065 |
| 0.011643 | ... | ... | 111.450 | -2.350 | 109.100 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005053 |
| 0.01143 | ... | ... | 109.450 | -2.350 | 107.100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005042 |
| 0.011218 | ... | ... | 107.450 | -2.350 | 105.100 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00503 |
| 0.011006 | ... | ... | 105.450 | -2.350 | 103.100 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005017 |
| 0.010794 | ... | ... | 103.450 | -2.350 | 101.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005005 |
| 0.010581 | ... | ... | 101.450 | -2.350 | 99.100 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004992 |
| 0.010369 | ... | ... | 99.450 | -2.350 | 97.100 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004978 |
| 0.010157 | ... | ... | 97.450 | -2.350 | 95.100 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| 0.009945 | ... | ... | 95.450 | -2.350 | 93.100 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004951 |
| 0.009732 | ... | ... | 93.450 | -2.350 | 91.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004938 |
| 0.00952 | ... | ... | 91.450 | -2.350 | 89.100 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004923 |
| 0.009414 | ... | ... | 90.450 | -2.350 | 88.100 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004915 |
| 0.009308 | ... | ... | 89.450 | -2.350 | 87.100 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004908 |
| 0.009202 | ... | ... | 88.450 | -2.350 | 86.100 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.0049 |
| 0.009096 | ... | ... | 87.450 | -2.350 | 85.100 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004892 |
| 0.008989 | ... | ... | 86.450 | -2.350 | 84.100 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004884 |
| 0.008883 | ... | ... | 85.450 | -2.350 | 83.100 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004876 |
| 0.008777 | ... | ... | 84.450 | -2.350 | 82.100 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004869 |
| 0.008671 | ... | ... | 83.450 | -2.350 | 81.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004861 |
| 0.008565 | ... | ... | 82.450 | -2.350 | 80.100 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| 0.008459 | ... | ... | 81.450 | -2.350 | 79.100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004844 |
| 0.008353 | ... | ... | 80.450 | -2.350 | 78.100 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.004836 |
| 0.008246 | ... | ... | 79.450 | -2.350 | 77.100 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004827 |
| 0.00814 | ... | ... | 78.450 | -2.350 | 76.100 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004818 |
| 0.008034 | ... | ... | 77.450 | -2.350 | 75.100 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004809 |
| 0.007928 | ... | ... | 76.450 | -2.350 | 74.100 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.0048 |
| 0.007822 | ... | ... | 75.450 | -2.350 | 73.100 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004791 |
| 0.007716 | ... | ... | 74.450 | -2.350 | 72.100 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004782 |
| 0.00761 | ... | ... | 73.450 | -2.350 | 71.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004773 |
| 0.007504 | ... | ... | 72.450 | -2.350 | 70.100 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004764 |
| 0.007397 | ... | ... | 71.450 | -2.350 | 69.100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
| 0.007291 | ... | ... | 70.450 | -2.350 | 68.100 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| 0.007185 | ... | ... | 69.450 | -2.350 | 67.100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004736 |
| 0.007079 | ... | ... | 68.450 | -2.350 | 66.100 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| 0.006973 | ... | ... | 67.450 | -2.350 | 65.100 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004715 |
| 0.006867 | ... | ... | 66.450 | -2.350 | 64.100 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004705 |
| 0.006761 | ... | ... | 65.450 | -2.350 | 63.100 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
| 0.006654 | ... | ... | 64.450 | -2.350 | 62.100 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004683 |
| 0.006548 | ... | ... | 63.450 | -2.350 | 61.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004672 |
| 0.006442 | ... | ... | 62.450 | -2.350 | 60.100 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004661 |
| 0.006336 | ... | ... | 61.450 | -2.350 | 59.100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00465 |
| 0.00623 | ... | ... | 60.450 | -2.350 | 58.100 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.004639 |
| 0.006124 | ... | ... | 59.450 | -2.350 | 57.100 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004628 |
| 0.006018 | ... | ... | 58.450 | -2.350 | 56.100 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| 0.005912 | ... | ... | 57.450 | -2.350 | 55.100 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| 0.005805 | ... | ... | 56.450 | -2.350 | 54.100 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
| 0.005699 | ... | ... | 55.450 | -2.350 | 53.100 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004579 |
| 0.005593 | ... | ... | 54.450 | -2.350 | 52.100 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.005487 | ... | ... | 53.450 | -2.350 | 51.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004554 |
| 0.005381 | ... | ... | 52.450 | -2.350 | 50.100 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004541 |
| 0.005275 | ... | ... | 51.450 | -2.350 | 49.100 | 182000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.007865 |
| 0.005169 | ... | ... | 50.450 | -2.350 | 48.100 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004514 |
| 0.005062 | ... | ... | 49.450 | -2.350 | 47.100 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.0045 |
| 0.004956 | ... | ... | 48.450 | -2.350 | 46.100 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004485 |
| 0.00485 | ... | ... | 47.450 | -2.350 | 45.100 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.00447 |
| 0.004744 | ... | ... | 46.450 | -2.350 | 44.100 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004456 |
| 0.004638 | ... | ... | 45.450 | -2.350 | 43.100 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004441 |
| 0.004532 | ... | ... | 44.450 | -2.350 | 42.100 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
| 0.004426 | ... | ... | 43.450 | -2.350 | 41.100 | 190000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.007644 |
| 0.00432 | ... | ... | 42.450 | -2.350 | 40.100 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| 0.004213 | ... | ... | 41.450 | -2.350 | 39.100 | 192000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004377 |
| 0.004107 | ... | ... | 40.450 | -2.350 | 38.100 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.004001 | ... | ... | 39.450 | -2.350 | 37.100 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| 0.003895 | ... | ... | 38.450 | -2.350 | 36.100 | 195000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.007484 |
| 0.003789 | ... | ... | 37.450 | -2.350 | 35.100 | 196000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007449 |
| 0.003683 | ... | ... | 36.450 | -2.350 | 34.100 | 197000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007414 |
| 0.003577 | ... | ... | 35.450 | -2.350 | 33.100 | 198000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | -0.007379 |
| 0.003471 | ... | ... | 34.450 | -2.350 | 32.100 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.007341 |
| 0.003364 | 30.825 | 29.550 | 31.100 | -0.275 | 30.825 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007302 |
| 0.003258 | ... | ... | 32.450 | -2.350 | 30.100 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.007262 |
| 0.003152 | 29.325 | 28.425 | 31.450 | -2.325 | 29.125 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.007221 |
| 0.003046 | 28.900 | 28.900 | 30.450 | -2.325 | 28.125 | 203000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.025 | -0.012665 |
| 0.00294 | 26.850 | 26.750 | 29.450 | -2.325 | 27.125 | 204000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.01258 |
| 0.002834 | ... | ... | 28.450 | -2.325 | 26.125 | 205000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.012492 |
| 0.002728 | 24.975 | 24.975 | 27.475 | -2.350 | 25.125 | 206000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.012401 |
| 0.002621 | ... | ... | 26.475 | -2.350 | 24.125 | 207000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.012307 |
| 0.002515 | 22.950 | 22.700 | 25.475 | -2.325 | 23.150 | 208000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.016888 |
| 0.002409 | ... | ... | 24.475 | -2.325 | 22.150 | 209000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01674 |
| -0.092843 | 22.425 | 20.700 | 21.150 | 1.275 | 22.425 | 210000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.020804 |
| 0.002197 | ... | ... | 22.500 | -2.325 | 20.175 | 211000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.020592 |
| 0.002091 | 19.425 | 18.200 | 19.175 | 0.250 | 19.425 | 212000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.020371 |
| 0.001985 | 18.475 | 18.475 | 20.525 | -2.325 | 18.200 | 213000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | -0.023944 |
| 0.001879 | 18.800 | 16.750 | 19.525 | -2.325 | 17.200 | 214000 | 0.125 | 0.025 | 0.100 | 0.175 | 0.100 | -0.023645 |
| 0.001772 | 16.150 | 16.150 | 16.225 | -0.075 | 16.150 | 215000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.026824 |
| -0.013819 | 15.750 | 15.200 | 15.250 | 0.500 | 15.750 | 216000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.026431 |
| -0.06146 | 15.575 | 14.100 | 14.275 | 0.900 | 15.175 | 217000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.029229 |
| -0.051 | 14.075 | 12.050 | 13.325 | 0.750 | 14.075 | 218000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.175 | -0.028722 |
| 0.001348 | 12.425 | 12.300 | 12.375 | 0.050 | 12.425 | 219000 | 0.275 | 0 | 0.275 | 0.300 | 0.275 | -0.039366 |
| 0.001242 | 11.875 | 10 | 11.425 | -1.350 | 10.075 | 220000 | 0.300 | -0.050 | 0.350 | 0.425 | 0.300 | -0.041018 |
| -0.076526 | 11.450 | 10.100 | 10.525 | 0.925 | 11.450 | 221000 | 0.350 | -0.075 | 0.425 | 0.375 | 0.350 | -0.044712 |
| 0.001029 | 9.525 | 9.525 | 11.825 | -2.200 | 9.625 | 222000 | 0.525 | 0 | 0.525 | 0.525 | 0.525 | -0.057901 |
| -0.070057 | 9.425 | 9.425 | 8.725 | 0.700 | 9.425 | 223000 | 0.550 | -0.100 | 0.650 | 0.675 | 0.450 | -0.057876 |
| -0.057519 | 8.275 | 7.950 | 7.875 | 0.400 | 8.275 | 224000 | 0.625 | -0.175 | 0.800 | 0.625 | 0.625 | -0.060897 |
| -0.039134 | 7.875 | 6.800 | 9.125 | -2.075 | 7.050 | 225000 | 0.800 | -0.175 | 0.975 | 0.850 | 0.800 | -0.069024 |
| -0.052295 | 6.750 | 6.650 | 8.275 | -2 | 6.275 | 226000 | 1.075 | -0.100 | 1.175 | 1.075 | 1.075 | -0.080146 |
| -0.043176 | 5.175 | 5.175 | 5.525 | -0.350 | 5.175 | 227000 | 1.075 | -0.350 | 1.425 | 1.675 | 1.075 | -0.075375 |
| -0.072011 | 5.050 | 4.450 | 6.650 | -1.825 | 4.825 | 228000 | 1.525 | -0.200 | 1.725 | 1.675 | 1.525 | -0.089173 |
| -0.102995 | 4.800 | 4.200 | 4.150 | 0.650 | 4.800 | 229000 | 1.600 | -0.475 | 2.075 | 2.450 | 1.600 | -0.084365 |
| -0.094446 | 4.300 | 2.800 | 3.550 | 0.300 | 3.850 | 230000 | 2.100 | -0.350 | 2.450 | 3.125 | 1.800 | -0.092779 |
| -0.103812 | 3.500 | 2.400 | 3.025 | 0.475 | 3.500 | 231000 | 2.450 | -0.475 | 2.925 | 2.925 | 2.450 | -0.092119 |
| -0.102848 | 2.950 | 2.650 | 2.525 | 0.425 | 2.950 | 232000 | 2.775 | -0.650 | 3.425 | 3.325 | 2.775 | -0.087026 |
| -0.091552 | 2.200 | 2.200 | 2.100 | 0.100 | 2.200 | 233000 | 3.875 | -0.125 | 4 | 3.875 | 3.875 | -0.104318 |
| -0.097378 | 2.050 | 1.350 | 1.750 | 0.300 | 2.050 | 234000 | 4.075 | -0.550 | 4.625 | 4.650 | 4.075 | -0.087227 |
| -0.092205 | 1.725 | 1.125 | 1.425 | 0.250 | 1.675 | 235000 | 4.750 | -0.575 | 5.325 | 5.150 | 4.450 | -0.083071 |
| -0.084617 | 1.325 | 1 | 1.175 | 0.150 | 1.325 | 236000 | 5.850 | -0.200 | 6.050 | 5.850 | 5.850 | -0.09418 |
| -0.07581 | 1.025 | 0.875 | 0.950 | 0.075 | 1.025 | 237000 | 6.825 | 1.575 | 5.250 | 7.625 | 5.575 | -0.099293 |
| -0.071942 | 0.875 | 0.725 | 0.775 | 0.100 | 0.875 | 238000 | 8.950 | 1.300 | 7.650 | 8.950 | 7.775 | -0.153745 |
| -0.059892 | 0.625 | 0.550 | 1.175 | -0.550 | 0.625 | 239000 | 9.625 | 1.125 | 8.500 | 9.625 | 9.625 | -0.146681 |
| -0.053394 | 0.525 | 0.375 | 0.500 | 0 | 0.500 | 240000 | 8.525 | -0.875 | 9.400 | 9.950 | 8.450 | -0.030692 |
| -0.053305 | 0.475 | 0.475 | 0.400 | 0.075 | 0.475 | 241000 | 10.300 | 1.975 | 8.325 | ... | ... | -0.089106 |
| -0.044232 | 0.350 | 0.250 | 0.325 | 0.025 | 0.350 | 242000 | 11.225 | 2.050 | 9.175 | ... | ... | -0.087287 |
| -0.038142 | 0.275 | 0.250 | 0.525 | -0.250 | 0.275 | 243000 | 12.150 | 2.100 | 10.050 | ... | ... | -0.084827 |
| -0.033684 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 244000 | 13.100 | 2.125 | 10.975 | ... | ... | -0.083558 |
| -0.02851 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 245000 | 14.075 | 2.175 | 11.900 | ... | ... | -0.083762 |
| -0.025843 | 0.175 | 0.150 | 0.300 | -0.150 | 0.150 | 246000 | 15.050 | 2.225 | 12.825 | 15.550 | 15.550 | -0.083741 |
| -0.02286 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 247000 | 16.025 | 2.250 | 13.775 | ... | ... | -0.083514 |
| -0.0232 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 248000 | 17 | 2.250 | 14.750 | ... | ... | -0.083094 |
| -0.019794 | ... | ... | 0.175 | -0.075 | 0.100 | 249000 | 17.975 | 2.275 | 15.700 | ... | ... | -0.082497 |
| -0.016001 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 250000 | 18.975 | 2.300 | 16.675 | ... | ... | -0.083911 |
| -0.016183 | ... | ... | 0.125 | -0.050 | 0.075 | 251000 | 19.950 | 2.300 | 17.650 | ... | ... | -0.083052 |
| -0.016356 | 0.075 | 0.075 | 0.125 | -0.050 | 0.075 | 252000 | 20.950 | 2.300 | 18.650 | ... | ... | -0.084322 |
| -0.011958 | ... | ... | 0.100 | -0.050 | 0.050 | 253000 | 21.925 | 2.300 | 19.625 | ... | ... | -0.083232 |
| -0.012065 | ... | ... | 0.100 | -0.050 | 0.050 | 254000 | 22.925 | 2.300 | 20.625 | ... | ... | -0.084381 |
| -0.012169 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 255000 | 23.925 | 2.325 | 21.600 | ... | ... | -0.085493 |
| -0.012268 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 256000 | 24.925 | 2.325 | 22.600 | ... | ... | -0.086573 |
| -0.007023 | ... | ... | 0.075 | -0.050 | 0.025 | 257000 | 25.925 | 2.325 | 23.600 | ... | ... | -0.087619 |
| -0.007071 | ... | ... | 0.050 | -0.025 | 0.025 | 258000 | 26.900 | 2.325 | 24.575 | ... | ... | -0.086134 |
| -0.007117 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 27.900 | 2.325 | 25.575 | ... | ... | -0.087096 |
| -0.007161 | ... | ... | 0.050 | -0.025 | 0.025 | 260000 | 28.900 | 2.325 | 26.575 | ... | ... | -0.088033 |
| -0.007205 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 29.900 | 2.325 | 27.575 | ... | ... | -0.088946 |
| -0.007246 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 30.900 | 2.325 | 28.575 | ... | ... | -0.089838 |
| -0.007287 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 31.900 | 2.350 | 29.550 | ... | ... | -0.090711 |
| -0.007326 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 32.900 | 2.350 | 30.550 | ... | ... | -0.091564 |
| -0.007364 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 33.900 | 2.350 | 31.550 | ... | ... | -0.092399 |
| -0.00428 | ... | ... | 0.025 | -0.012 | 0.013 | 266000 | 34.900 | 2.350 | 32.550 | ... | ... | -0.093217 |
| -0.004299 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 35.900 | 2.350 | 33.550 | ... | ... | -0.094019 |
| -0.004318 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 36.900 | 2.350 | 34.550 | ... | ... | -0.094806 |
| -0.004336 | ... | ... | 0.025 | -0.012 | 0.013 | 269000 | 37.900 | 2.350 | 35.550 | ... | ... | -0.095579 |
| -0.004353 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 38.900 | 2.350 | 36.550 | ... | ... | -0.096338 |
| -0.004371 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 39.900 | 2.350 | 37.550 | ... | ... | -0.097084 |
| -0.004388 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 40.900 | 2.350 | 38.550 | ... | ... | -0.097818 |
| -0.004404 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 41.900 | 2.350 | 39.550 | ... | ... | -0.098539 |
| -0.004421 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 42.900 | 2.350 | 40.550 | ... | ... | -0.09925 |
| -0.004436 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 43.900 | 2.350 | 41.550 | ... | ... | -0.09995 |
| -0.004451 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 44.900 | 2.350 | 42.550 | ... | ... | -0.10064 |
| -0.004465 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 45.900 | 2.350 | 43.550 | ... | ... | -0.101319 |
| -0.00448 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 46.900 | 2.350 | 44.550 | ... | ... | -0.10199 |
| -0.004495 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 47.900 | 2.350 | 45.550 | ... | ... | -0.102652 |
| -0.004509 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 48.900 | 2.350 | 46.550 | ... | ... | -0.103305 |
| -0.004523 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 49.900 | 2.350 | 47.550 | ... | ... | -0.103949 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 50.900 | 2.350 | 48.550 | ... | ... | -0.104586 |
| -0.004551 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 51.900 | 2.350 | 49.550 | ... | ... | -0.105215 |
| -0.004563 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 52.900 | 2.350 | 50.550 | ... | ... | -0.105836 |
| -0.004575 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 53.900 | 2.350 | 51.550 | ... | ... | -0.106451 |
| -0.004587 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 54.900 | 2.350 | 52.550 | ... | ... | -0.107059 |
| -0.004599 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 55.900 | 2.350 | 53.550 | ... | ... | -0.10766 |
| -0.004612 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 56.900 | 2.350 | 54.550 | ... | ... | -0.108255 |
| -0.004624 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 57.900 | 2.350 | 55.550 | ... | ... | -0.108844 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 58.900 | 2.350 | 56.550 | ... | ... | -0.109427 |
| -0.004648 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 59.900 | 2.350 | 57.550 | ... | ... | -0.110004 |
| -0.00466 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 60.900 | 2.350 | 58.550 | ... | ... | -0.110576 |
| -0.004671 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 61.900 | 2.350 | 59.550 | ... | ... | -0.111142 |
| -0.004681 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 62.900 | 2.350 | 60.550 | ... | ... | -0.111703 |
| -0.004692 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 63.900 | 2.350 | 61.550 | ... | ... | -0.112259 |
| -0.004702 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 64.900 | 2.350 | 62.550 | ... | ... | -0.11281 |
| -0.004713 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 65.900 | 2.350 | 63.550 | ... | ... | -0.113356 |
| -0.004723 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 66.900 | 2.350 | 64.550 | ... | ... | -0.113898 |
| -0.004733 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 67.900 | 2.350 | 65.550 | ... | ... | -0.114436 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 68.900 | 2.350 | 66.550 | ... | ... | -0.114969 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 70.900 | 2.350 | 68.550 | ... | ... | -0.116023 |
| -0.004782 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 72.900 | 2.350 | 70.550 | ... | ... | -0.117062 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 74.900 | 2.350 | 72.550 | ... | ... | -0.118085 |
| -0.004819 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 76.900 | 2.350 | 74.550 | ... | ... | -0.119094 |
| -0.004836 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 78.900 | 2.350 | 76.550 | ... | ... | -0.12009 |
| -0.004853 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 80.900 | 2.350 | 78.550 | ... | ... | -0.121073 |
| -0.00487 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 82.900 | 2.350 | 80.550 | ... | ... | -0.122045 |
| -0.004887 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 84.900 | 2.350 | 82.550 | ... | ... | -0.123004 |
| -0.004902 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 86.900 | 2.350 | 84.550 | ... | ... | -0.123953 |
| -0.004917 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 88.900 | 2.350 | 86.550 | ... | ... | -0.124891 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 90.900 | 2.350 | 88.550 | ... | ... | -0.12582 |
| -0.004948 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 92.900 | 2.350 | 90.550 | ... | ... | -0.126739 |
| -0.004963 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 94.900 | 2.350 | 92.550 | ... | ... | -0.127649 |
| -0.004977 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 96.900 | 2.350 | 94.550 | ... | ... | -0.12855 |
| -0.004992 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 98.900 | 2.350 | 96.550 | ... | ... | -0.129443 |
| -0.005006 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 100.900 | 2.350 | 98.550 | ... | ... | -0.130328 |
| -0.005018 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 102.900 | 2.350 | 100.550 | ... | ... | -0.131205 |
| -0.005031 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 104.900 | 2.350 | 102.550 | ... | ... | -0.132075 |
| -0.005044 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 106.900 | 2.350 | 104.550 | ... | ... | -0.132938 |
| -0.005056 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 108.900 | 2.350 | 106.550 | ... | ... | -0.133794 |
| -0.005069 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 110.900 | 2.350 | 108.550 | ... | ... | -0.134643 |
| -0.005082 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 112.900 | 2.350 | 110.550 | ... | ... | -0.135487 |
| -0.005094 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 114.900 | 2.350 | 112.550 | ... | ... | -0.136324 |
| -0.005106 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 116.900 | 2.350 | 114.550 | ... | ... | -0.137155 |
| -0.005118 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 118.900 | 2.350 | 116.550 | ... | ... | -0.13798 |
| -0.005129 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 120.900 | 2.350 | 118.550 | ... | ... | -0.138801 |
| -0.00514 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 122.900 | 2.350 | 120.550 | ... | ... | -0.139615 |
| -0.005151 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 124.900 | 2.350 | 122.550 | ... | ... | -0.140425 |
| -0.005162 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 126.900 | 2.350 | 124.550 | ... | ... | -0.14123 |
| -0.005173 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 128.900 | 2.350 | 126.550 | ... | ... | -0.14203 |
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.