Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038572 | ... | ... | 148.050 | -3.900 | 144.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.038075 | ... | ... | 146.050 | -3.900 | 142.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.037574 | ... | ... | 144.050 | -3.900 | 140.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.037072 | ... | ... | 142.050 | -3.900 | 138.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| -0.036566 | ... | ... | 140.050 | -3.900 | 136.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| -0.036059 | ... | ... | 138.050 | -3.900 | 134.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
| -0.035549 | ... | ... | 136.050 | -3.900 | 132.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004081 |
| -0.035038 | ... | ... | 134.050 | -3.900 | 130.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004074 |
| -0.034525 | ... | ... | 132.050 | -3.900 | 128.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004066 |
| -0.034009 | ... | ... | 130.050 | -3.900 | 126.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.033493 | ... | ... | 128.050 | -3.900 | 124.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004051 |
| -0.032974 | ... | ... | 126.050 | -3.900 | 122.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| -0.032454 | ... | ... | 124.050 | -3.900 | 120.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004035 |
| -0.031932 | ... | ... | 122.050 | -3.900 | 118.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
| -0.031409 | ... | ... | 120.050 | -3.900 | 116.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004018 |
| -0.030885 | ... | ... | 118.050 | -3.900 | 114.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004009 |
| -0.030359 | ... | ... | 116.050 | -3.900 | 112.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004 |
| -0.029832 | ... | ... | 114.050 | -3.900 | 110.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003991 |
| -0.029304 | ... | ... | 112.050 | -3.900 | 108.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003982 |
| -0.028775 | ... | ... | 110.050 | -3.900 | 106.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003973 |
| -0.028245 | ... | ... | 108.050 | -3.900 | 104.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
| -0.027714 | ... | ... | 106.050 | -3.900 | 102.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| -0.027183 | ... | ... | 104.050 | -3.900 | 100.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| -0.02665 | ... | ... | 102.050 | -3.900 | 98.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003932 |
| -0.026117 | ... | ... | 100.050 | -3.900 | 96.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003922 |
| -0.025582 | ... | ... | 98.050 | -3.900 | 94.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| -0.025048 | ... | ... | 96.050 | -3.900 | 92.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.0039 |
| -0.024512 | ... | ... | 94.050 | -3.900 | 90.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003889 |
| -0.023976 | ... | ... | 92.050 | -3.900 | 88.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.023438 | ... | ... | 90.050 | -3.900 | 86.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003865 |
| -0.0229 | ... | ... | 88.050 | -3.900 | 84.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003852 |
| -0.022362 | ... | ... | 86.050 | -3.900 | 82.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00384 |
| -0.021823 | ... | ... | 84.050 | -3.900 | 80.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003827 |
| -0.021284 | ... | ... | 82.050 | -3.900 | 78.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
| -0.020744 | ... | ... | 80.050 | -3.900 | 76.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.0038 |
| -0.020474 | ... | ... | 79.050 | -3.900 | 75.150 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| -0.020204 | ... | ... | 78.050 | -3.900 | 74.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003785 |
| -0.019933 | ... | ... | 77.050 | -3.900 | 73.150 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.003778 |
| -0.019663 | ... | ... | 76.050 | -3.900 | 72.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003771 |
| -0.019392 | ... | ... | 75.050 | -3.900 | 71.150 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
| -0.019122 | ... | ... | 74.050 | -3.900 | 70.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003757 |
| -0.018851 | ... | ... | 73.050 | -3.900 | 69.150 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| -0.01858 | ... | ... | 72.050 | -3.900 | 68.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003742 |
| -0.018309 | ... | ... | 71.050 | -3.900 | 67.150 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
| -0.018038 | ... | ... | 70.050 | -3.900 | 66.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003726 |
| -0.017767 | ... | ... | 69.050 | -3.900 | 65.150 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.003718 |
| -0.017496 | ... | ... | 68.050 | -3.900 | 64.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003709 |
| -0.017225 | ... | ... | 67.050 | -3.900 | 63.150 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.003701 |
| -0.016954 | ... | ... | 66.050 | -3.900 | 62.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
| -0.016682 | ... | ... | 65.050 | -3.900 | 61.150 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| -0.016411 | ... | ... | 64.050 | -3.900 | 60.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.016139 | ... | ... | 63.050 | -3.900 | 59.150 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.003666 |
| -0.015868 | ... | ... | 62.050 | -3.900 | 58.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003657 |
| -0.015596 | ... | ... | 61.050 | -3.900 | 57.150 | 175000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.006347 |
| -0.015324 | ... | ... | 60.050 | -3.900 | 56.150 | 176000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00633 |
| -0.015052 | ... | ... | 59.050 | -3.900 | 55.150 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.006312 |
| -0.014781 | ... | ... | 58.050 | -3.900 | 54.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.006294 |
| -0.014509 | ... | ... | 57.050 | -3.900 | 53.150 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.006275 |
| -0.014237 | ... | ... | 56.050 | -3.900 | 52.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.006256 |
| -0.013965 | ... | ... | 55.050 | -3.900 | 51.150 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.006237 |
| -0.013692 | ... | ... | 54.050 | -3.900 | 50.150 | 182000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011063 |
| -0.01342 | ... | ... | 53.050 | -3.900 | 49.150 | 183000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011024 |
| -0.013148 | ... | ... | 52.050 | -3.900 | 48.150 | 184000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010984 |
| -0.012875 | ... | ... | 51.050 | -3.900 | 47.150 | 185000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010944 |
| -0.012603 | ... | ... | 50.050 | -3.900 | 46.150 | 186000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.010903 |
| -0.016186 | ... | ... | 49.050 | -3.875 | 45.175 | 187000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010861 |
| -0.015912 | ... | ... | 48.050 | -3.875 | 44.175 | 188000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010817 |
| -0.015637 | ... | ... | 47.050 | -3.875 | 43.175 | 189000 | 0.050 | 0 | 0.050 | ... | ... | -0.010773 |
| -0.015362 | ... | ... | 46.050 | -3.875 | 42.175 | 190000 | 0.050 | 0 | 0.050 | 0.100 | 0.100 | -0.010728 |
| -0.015087 | ... | ... | 45.050 | -3.875 | 41.175 | 191000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.014863 |
| -0.014811 | ... | ... | 44.050 | -3.875 | 40.175 | 192000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.014793 |
| -0.014536 | ... | ... | 43.050 | -3.875 | 39.175 | 193000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.014722 |
| -0.017872 | ... | ... | 42.050 | -3.850 | 38.200 | 194000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.014649 |
| -0.017588 | ... | ... | 41.075 | -3.875 | 37.200 | 195000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.018362 |
| -0.017304 | ... | ... | 40.075 | -3.875 | 36.200 | 196000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.018262 |
| -0.020425 | ... | ... | 39.075 | -3.850 | 35.225 | 197000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.01816 |
| -0.020128 | ... | ... | 38.075 | -3.850 | 34.225 | 198000 | 0.125 | 0.075 | 0.050 | 0.050 | 0.050 | -0.021551 |
| -0.023059 | ... | ... | 37.075 | -3.825 | 33.250 | 199000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.021418 |
| -0.022745 | ... | ... | 36.075 | -3.825 | 32.250 | 200000 | 0.150 | 0.100 | 0.050 | 0.125 | 0.100 | -0.024559 |
| -0.022429 | ... | ... | 35.075 | -3.825 | 31.250 | 201000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.024392 |
| -0.025165 | ... | ... | 34.075 | -3.800 | 30.275 | 202000 | 0.150 | 0.075 | 0.075 | 0.150 | 0.150 | -0.024219 |
| -0.024827 | ... | ... | 33.100 | -3.825 | 29.275 | 203000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.024041 |
| -0.024486 | 28.300 | 27.725 | 32.100 | -3.825 | 28.275 | 204000 | 0.175 | 0.100 | 0.075 | 0.175 | 0.175 | -0.026892 |
| -0.024141 | ... | ... | 31.100 | -3.825 | 27.275 | 205000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.026674 |
| -0.026656 | ... | ... | 30.125 | -3.825 | 26.300 | 206000 | 0.175 | 0.075 | 0.100 | 0.250 | 0.100 | -0.026448 |
| -0.02628 | ... | ... | 29.125 | -3.825 | 25.300 | 207000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.029046 |
| -0.02862 | ... | ... | 28.150 | -3.825 | 24.325 | 208000 | 0.200 | 0.075 | 0.125 | 0.250 | 0.175 | -0.028772 |
| -0.028207 | ... | ... | 27.150 | -3.825 | 23.325 | 209000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.225 | -0.031161 |
| -0.03037 | 20.100 | 20.100 | 26.150 | -3.800 | 22.350 | 210000 | 0.225 | 0.075 | 0.150 | 0.275 | 0.125 | -0.030831 |
| -0.032391 | ... | ... | 25.175 | -3.800 | 21.375 | 211000 | 0.250 | 0.100 | 0.150 | 0.275 | 0.275 | -0.033011 |
| -0.034273 | 22.100 | 22.100 | 24.175 | -3.775 | 20.400 | 212000 | 0.275 | 0.125 | 0.150 | 0.400 | 0.150 | -0.035033 |
| -0.036018 | ... | ... | 23.175 | -3.750 | 19.425 | 213000 | 0.300 | 0.125 | 0.175 | 0.400 | 0.350 | -0.0369 |
| -0.037625 | 18.975 | 16.250 | 22.200 | -3.750 | 18.450 | 214000 | 0.325 | 0.150 | 0.175 | 0.475 | 0.275 | -0.038614 |
| -0.039093 | ... | ... | 21.200 | -3.725 | 17.475 | 215000 | 0.350 | 0.150 | 0.200 | 0.500 | 0.350 | -0.040172 |
| -0.042407 | 15.025 | 15.025 | 20.225 | -3.700 | 16.525 | 216000 | 0.400 | 0.200 | 0.200 | 0.550 | 0.325 | -0.043574 |
| -0.045384 | ... | ... | 19.250 | -3.675 | 15.575 | 217000 | 0.450 | 0.225 | 0.225 | 0.500 | 0.350 | -0.046618 |
| -0.048032 | 17 | 14.300 | 18.275 | -3.650 | 14.625 | 218000 | 0.500 | 0.250 | 0.250 | 0.675 | 0.300 | -0.049314 |
| -0.050352 | ... | ... | 17.300 | -3.625 | 13.675 | 219000 | 0.550 | 0.275 | 0.275 | ... | ... | -0.051667 |
| -0.053902 | 14.300 | 12 | 16.325 | -3.575 | 12.750 | 220000 | 0.625 | 0.325 | 0.300 | 1.075 | 0.500 | -0.055235 |
| -0.056921 | ... | ... | 15.350 | -3.525 | 11.825 | 221000 | 0.700 | 0.375 | 0.325 | 1.150 | 0.550 | -0.058256 |
| -0.06076 | 11.825 | 10.175 | 14.400 | -3.475 | 10.925 | 222000 | 0.800 | 0.425 | 0.375 | 1.375 | 0.725 | -0.06208 |
| -0.065107 | ... | ... | 13.450 | -3.400 | 10.050 | 223000 | 0.900 | 0.475 | 0.425 | 1.325 | 0.800 | -0.065162 |
| -0.068538 | 10.600 | 10.025 | 12.500 | -3.325 | 9.175 | 224000 | 1.025 | 0.550 | 0.475 | 1.850 | 0.875 | -0.068648 |
| -0.072098 | 9.300 | 8.100 | 11.575 | -3.250 | 8.325 | 225000 | 1.200 | 0.650 | 0.550 | 2.100 | 0.975 | -0.073286 |
| -0.07646 | 9.175 | 6.425 | 10.650 | -3.125 | 7.525 | 226000 | 1.375 | 0.750 | 0.625 | 2.350 | 0.750 | -0.07663 |
| -0.079383 | ... | ... | 9.750 | -3.025 | 6.725 | 227000 | 1.600 | 0.875 | 0.725 | 2.725 | 1.025 | -0.080426 |
| -0.083256 | 5.225 | 5.025 | 8.875 | -2.875 | 6 | 228000 | 1.850 | 1 | 0.850 | 3 | 0.975 | -0.083418 |
| -0.085264 | 5.675 | 4.300 | 8.025 | -2.750 | 5.275 | 229000 | 2.150 | 1.150 | 1 | 3.025 | 1.175 | -0.086141 |
| -0.087463 | 5.900 | 3.800 | 7.200 | -2.575 | 4.625 | 230000 | 2.475 | 1.300 | 1.175 | 4 | 1.375 | -0.087564 |
| -0.08813 | 3.775 | 3.275 | 6.425 | -2.425 | 4 | 231000 | 2.850 | 1.475 | 1.375 | 3.375 | 1.825 | -0.088187 |
| -0.087782 | 4.450 | 2.525 | 5.650 | -2.225 | 3.425 | 232000 | 3.275 | 1.650 | 1.625 | 4.625 | 1.825 | -0.087789 |
| -0.086932 | 3.625 | 2.775 | 4.925 | -2 | 2.925 | 233000 | 3.775 | 1.875 | 1.900 | 4.425 | 2.650 | -0.08689 |
| -0.084213 | 3.050 | 1.825 | 4.250 | -1.800 | 2.450 | 234000 | 4.300 | 2.075 | 2.225 | 6 | 2.400 | -0.084125 |
| -0.081027 | 2.800 | 1.450 | 3.650 | -1.600 | 2.050 | 235000 | 4.900 | 2.300 | 2.600 | 6.500 | 2.825 | -0.080901 |
| -0.07687 | 2.575 | 1.425 | 3.075 | -1.375 | 1.700 | 236000 | 5.525 | 2.500 | 3.025 | 6.850 | 3.550 | -0.075919 |
| -0.07111 | 2.100 | 1.275 | 2.575 | -1.200 | 1.375 | 237000 | 6.225 | 2.700 | 3.525 | ... | ... | -0.070953 |
| -0.065782 | 1.775 | 0.950 | 2.125 | -1 | 1.125 | 238000 | 6.975 | 2.900 | 4.075 | 8.925 | 4.625 | -0.065639 |
| -0.060562 | 0.900 | 0.900 | 1.725 | -0.800 | 0.925 | 239000 | 7.750 | 3.075 | 4.675 | 9.550 | 9.550 | -0.059343 |
| -0.054805 | 1.200 | 0.550 | 1.400 | -0.650 | 0.750 | 240000 | 8.575 | 3.225 | 5.350 | 10.375 | 9 | -0.053514 |
| -0.048778 | 0.775 | 0.500 | 1.125 | -0.525 | 0.600 | 241000 | 9.450 | 3.400 | 6.050 | 8.975 | 8.975 | -0.048837 |
| -0.044367 | 0.750 | 0.450 | 0.875 | -0.375 | 0.500 | 242000 | 10.325 | 3.500 | 6.825 | 11.675 | 11 | -0.042989 |
| -0.038978 | ... | ... | 0.700 | -0.300 | 0.400 | 243000 | 11.250 | 3.625 | 7.625 | ... | ... | -0.039313 |
| -0.034427 | 0.425 | 0.300 | 0.550 | -0.225 | 0.325 | 244000 | 12.175 | 3.675 | 8.500 | ... | ... | -0.034948 |
| -0.03117 | 0.300 | 0.250 | 0.450 | -0.175 | 0.275 | 245000 | 13.100 | 3.725 | 9.375 | ... | ... | -0.029836 |
| -0.029644 | 0.275 | 0.275 | 0.350 | -0.100 | 0.250 | 246000 | 14.075 | 3.775 | 10.300 | ... | ... | -0.028373 |
| -0.025568 | 0.200 | 0.175 | 0.300 | -0.100 | 0.200 | 247000 | 15.025 | 3.800 | 11.225 | ... | ... | -0.024388 |
| -0.023502 | 0.175 | 0.175 | 0.250 | -0.075 | 0.175 | 248000 | 16 | 3.825 | 12.175 | 17.450 | 13.100 | -0.022432 |
| -0.021218 | ... | ... | 0.200 | -0.050 | 0.150 | 249000 | 16.975 | 3.850 | 13.125 | ... | ... | -0.020282 |
| -0.0187 | 0.150 | 0.125 | 0.175 | -0.050 | 0.125 | 250000 | 17.950 | 3.850 | 14.100 | 18.500 | 15.650 | -0.01793 |
| -0.018934 | ... | ... | 0.150 | -0.025 | 0.125 | 251000 | 18.950 | 3.875 | 15.075 | ... | ... | -0.018297 |
| -0.016107 | ... | ... | 0.125 | -0.025 | 0.100 | 252000 | 19.925 | 3.875 | 16.050 | ... | ... | -0.015691 |
| -0.01628 | ... | ... | 0.100 | 0 | 0.100 | 253000 | 20.925 | 3.900 | 17.025 | ... | ... | -0.016019 |
| -0.01311 | 0.100 | 0.075 | 0.075 | 0 | 0.075 | 254000 | 21.900 | 3.900 | 18 | ... | ... | -0.01315 |
| -0.013232 | ... | ... | 0.075 | 0 | 0.075 | 255000 | 22.900 | 3.900 | 19 | 22.950 | 22.925 | -0.013448 |
| -0.013349 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 256000 | 23.900 | 3.900 | 20 | ... | ... | -0.013746 |
| -0.009727 | ... | ... | 0.050 | 0 | 0.050 | 257000 | 24.875 | 3.900 | 20.975 | ... | ... | -0.010569 |
| -0.0098 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 258000 | 25.875 | 3.900 | 21.975 | ... | ... | -0.010849 |
| -0.009872 | ... | ... | 0.050 | 0 | 0.050 | 259000 | 26.875 | 3.900 | 22.975 | ... | ... | -0.011128 |
| -0.009941 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 27.875 | 3.900 | 23.975 | ... | ... | -0.011407 |
| -0.010007 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 28.875 | 3.900 | 24.975 | ... | ... | -0.011685 |
| -0.010072 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 29.875 | 3.900 | 25.975 | ... | ... | -0.011964 |
| -0.005738 | ... | ... | 0.050 | -0.025 | 0.025 | 263000 | 30.850 | 3.875 | 26.975 | ... | ... | -0.008431 |
| -0.005769 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 31.850 | 3.900 | 27.950 | ... | ... | -0.008704 |
| -0.0058 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 32.850 | 3.900 | 28.950 | ... | ... | -0.008977 |
| -0.005829 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 33.850 | 3.900 | 29.950 | ... | ... | -0.00925 |
| -0.005857 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 34.850 | 3.900 | 30.950 | ... | ... | -0.009523 |
| -0.005885 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 35.850 | 3.900 | 31.950 | ... | ... | -0.009796 |
| -0.005913 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 36.850 | 3.900 | 32.950 | ... | ... | -0.010069 |
| -0.005939 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 37.850 | 3.900 | 33.950 | ... | ... | -0.010342 |
| -0.005965 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 38.850 | 3.900 | 34.950 | ... | ... | -0.010615 |
| -0.005991 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 39.850 | 3.900 | 35.950 | ... | ... | -0.010888 |
| -0.006015 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 40.850 | 3.900 | 36.950 | ... | ... | -0.011161 |
| -0.003484 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 41.850 | 3.900 | 37.950 | ... | ... | -0.011434 |
| -0.003497 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 42.850 | 3.900 | 38.950 | ... | ... | -0.011707 |
| -0.003508 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 43.850 | 3.900 | 39.950 | ... | ... | -0.01198 |
| -0.003519 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 44.850 | 3.900 | 40.950 | ... | ... | -0.012252 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 45.850 | 3.900 | 41.950 | ... | ... | -0.012525 |
| -0.003543 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 46.850 | 3.900 | 42.950 | ... | ... | -0.012798 |
| -0.003554 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 47.850 | 3.900 | 43.950 | ... | ... | -0.013071 |
| -0.003566 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 48.850 | 3.900 | 44.950 | ... | ... | -0.013344 |
| -0.003577 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 49.850 | 3.900 | 45.950 | ... | ... | -0.013616 |
| -0.003588 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 50.850 | 3.900 | 46.950 | ... | ... | -0.013889 |
| -0.003598 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 51.850 | 3.900 | 47.950 | ... | ... | -0.014162 |
| -0.003607 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 52.850 | 3.900 | 48.950 | ... | ... | -0.014434 |
| -0.003617 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 53.850 | 3.900 | 49.950 | ... | ... | -0.014707 |
| -0.003626 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 54.850 | 3.900 | 50.950 | ... | ... | -0.01498 |
| -0.003636 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 55.850 | 3.900 | 51.950 | ... | ... | -0.015252 |
| -0.003646 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 56.850 | 3.900 | 52.950 | ... | ... | -0.015525 |
| -0.003656 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 57.850 | 3.900 | 53.950 | ... | ... | -0.015798 |
| -0.003665 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 58.850 | 3.900 | 54.950 | ... | ... | -0.01607 |
| -0.003675 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 59.850 | 3.900 | 55.950 | ... | ... | -0.016343 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 60.850 | 3.900 | 56.950 | ... | ... | -0.016615 |
| -0.003692 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 61.850 | 3.900 | 57.950 | ... | ... | -0.016888 |
| -0.0037 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 62.850 | 3.900 | 58.950 | ... | ... | -0.01716 |
| -0.003708 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 63.850 | 3.900 | 59.950 | ... | ... | -0.017433 |
| -0.003716 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 64.850 | 3.900 | 60.950 | ... | ... | -0.017705 |
| -0.003724 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 65.850 | 3.900 | 61.950 | ... | ... | -0.017978 |
| -0.003732 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 66.850 | 3.900 | 62.950 | ... | ... | -0.01825 |
| -0.00374 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 67.850 | 3.900 | 63.950 | ... | ... | -0.018522 |
| -0.003748 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 68.850 | 3.900 | 64.950 | ... | ... | -0.018794 |
| -0.003756 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 69.850 | 3.900 | 65.950 | ... | ... | -0.019067 |
| -0.003764 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 70.850 | 3.900 | 66.950 | ... | ... | -0.019339 |
| -0.003772 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 71.850 | 3.900 | 67.950 | ... | ... | -0.019611 |
| -0.003779 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 72.850 | 3.900 | 68.950 | ... | ... | -0.019883 |
| -0.003786 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 73.850 | 3.900 | 69.950 | ... | ... | -0.020155 |
| -0.003794 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 74.850 | 3.900 | 70.950 | ... | ... | -0.020427 |
| -0.003801 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 75.850 | 3.900 | 71.950 | ... | ... | -0.020699 |
| -0.003808 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 76.850 | 3.900 | 72.950 | ... | ... | -0.020971 |
| -0.003815 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 77.850 | 3.900 | 73.950 | ... | ... | -0.021243 |
| -0.003821 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 78.850 | 3.900 | 74.950 | ... | ... | -0.021515 |
| -0.003828 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 79.850 | 3.900 | 75.950 | ... | ... | -0.021787 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 81.850 | 3.900 | 77.950 | ... | ... | -0.022331 |
| -0.003855 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 83.850 | 3.900 | 79.950 | ... | ... | -0.022874 |
| -0.003867 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 85.850 | 3.900 | 81.950 | ... | ... | -0.023418 |
| -0.003879 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 87.850 | 3.900 | 83.950 | ... | ... | -0.023961 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 89.850 | 3.900 | 85.950 | ... | ... | -0.024504 |
| -0.003903 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 91.850 | 3.900 | 87.950 | ... | ... | -0.025047 |
| -0.003915 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 93.850 | 3.900 | 89.950 | ... | ... | -0.02559 |
| -0.003927 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 95.850 | 3.900 | 91.950 | ... | ... | -0.026133 |
| -0.003938 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 97.850 | 3.900 | 93.950 | ... | ... | -0.026676 |
| -0.003949 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 99.850 | 3.900 | 95.950 | ... | ... | -0.027218 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 101.850 | 3.900 | 97.950 | ... | ... | -0.027761 |
| -0.003969 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 103.850 | 3.900 | 99.950 | ... | ... | -0.028303 |
| -0.003979 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 105.850 | 3.900 | 101.950 | ... | ... | -0.028845 |
| -0.003989 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 107.850 | 3.900 | 103.950 | ... | ... | -0.029387 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 109.850 | 3.900 | 105.950 | ... | ... | -0.029929 |
| -0.004009 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 111.850 | 3.900 | 107.950 | ... | ... | -0.030471 |
| -0.004019 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 113.850 | 3.900 | 109.950 | ... | ... | -0.031013 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 115.850 | 3.900 | 111.950 | ... | ... | -0.031554 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 117.850 | 3.900 | 113.950 | ... | ... | -0.032095 |
| -0.004047 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 119.850 | 3.900 | 115.950 | ... | ... | -0.032637 |
| -0.004056 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 121.850 | 3.900 | 117.950 | ... | ... | -0.033178 |
| -0.004064 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 123.850 | 3.900 | 119.950 | ... | ... | -0.033719 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 125.850 | 3.900 | 121.950 | ... | ... | -0.03426 |
| -0.004081 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 127.850 | 3.900 | 123.950 | ... | ... | -0.0348 |
| -0.00409 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 129.850 | 3.900 | 125.950 | ... | ... | -0.035341 |
| -0.004098 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 131.850 | 3.900 | 127.950 | ... | ... | -0.035882 |
| -0.004106 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 133.850 | 3.900 | 129.950 | ... | ... | -0.036422 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 135.850 | 3.900 | 131.950 | ... | ... | -0.036962 |
| -0.004122 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 137.850 | 3.900 | 133.950 | ... | ... | -0.037502 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 139.850 | 3.900 | 135.950 | ... | ... | -0.038042 |
| -0.004137 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 141.850 | 3.900 | 137.950 | ... | ... | -0.038582 |
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.