Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036368 | ... | ... | 145.725 | 1.525 | 147.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003139 |
| -0.035914 | ... | ... | 143.725 | 1.525 | 145.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| -0.035457 | ... | ... | 141.725 | 1.525 | 143.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00313 |
| -0.034998 | ... | ... | 139.725 | 1.525 | 141.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.034536 | ... | ... | 137.725 | 1.525 | 139.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| -0.034072 | ... | ... | 135.725 | 1.525 | 137.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| -0.033605 | ... | ... | 133.725 | 1.525 | 135.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00311 |
| -0.033136 | ... | ... | 131.725 | 1.525 | 133.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.032665 | ... | ... | 129.725 | 1.525 | 131.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
| -0.032192 | ... | ... | 127.725 | 1.525 | 129.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.031718 | ... | ... | 125.725 | 1.525 | 127.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
| -0.031241 | ... | ... | 123.725 | 1.525 | 125.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
| -0.030763 | ... | ... | 121.725 | 1.525 | 123.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| -0.030284 | ... | ... | 119.725 | 1.525 | 121.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| -0.029803 | ... | ... | 117.725 | 1.525 | 119.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003064 |
| -0.029321 | ... | ... | 115.725 | 1.525 | 117.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.028837 | ... | ... | 113.725 | 1.525 | 115.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003051 |
| -0.028352 | ... | ... | 111.725 | 1.525 | 113.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003044 |
| -0.027867 | ... | ... | 109.725 | 1.525 | 111.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| -0.02738 | ... | ... | 107.725 | 1.525 | 109.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.026892 | ... | ... | 105.725 | 1.525 | 107.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| -0.026402 | ... | ... | 103.725 | 1.525 | 105.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| -0.025912 | ... | ... | 101.725 | 1.525 | 103.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003008 |
| -0.025421 | ... | ... | 99.725 | 1.525 | 101.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.024929 | ... | ... | 97.725 | 1.525 | 99.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002993 |
| -0.024436 | ... | ... | 95.725 | 1.525 | 97.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| -0.023943 | ... | ... | 93.725 | 1.525 | 95.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| -0.023448 | ... | ... | 91.725 | 1.525 | 93.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| -0.022953 | ... | ... | 89.725 | 1.525 | 91.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| -0.022458 | ... | ... | 87.725 | 1.525 | 89.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
| -0.021961 | ... | ... | 85.725 | 1.525 | 87.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.021465 | ... | ... | 83.725 | 1.525 | 85.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| -0.020967 | ... | ... | 81.725 | 1.525 | 83.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002923 |
| -0.020469 | ... | ... | 79.725 | 1.525 | 81.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
| -0.019971 | ... | ... | 77.725 | 1.525 | 79.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| -0.019722 | ... | ... | 76.725 | 1.525 | 78.250 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.002899 |
| -0.019472 | ... | ... | 75.725 | 1.525 | 77.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
| -0.019223 | ... | ... | 74.725 | 1.525 | 76.250 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| -0.018973 | ... | ... | 73.725 | 1.525 | 75.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| -0.018723 | ... | ... | 72.725 | 1.525 | 74.250 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.018473 | ... | ... | 71.725 | 1.525 | 73.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002872 |
| -0.018223 | ... | ... | 70.725 | 1.525 | 72.250 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.002866 |
| -0.017973 | ... | ... | 69.725 | 1.525 | 71.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| -0.017722 | ... | ... | 68.725 | 1.525 | 70.250 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| -0.017472 | ... | ... | 67.725 | 1.525 | 69.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
| -0.017221 | ... | ... | 66.725 | 1.525 | 68.250 | 167000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002844 |
| -0.01697 | ... | ... | 65.725 | 1.525 | 67.250 | 168000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002838 |
| -0.01672 | ... | ... | 64.725 | 1.525 | 66.250 | 169000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002832 |
| -0.016469 | ... | ... | 63.725 | 1.525 | 65.250 | 170000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002825 |
| -0.016218 | ... | ... | 62.725 | 1.525 | 64.250 | 171000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002819 |
| -0.015967 | ... | ... | 61.725 | 1.525 | 63.250 | 172000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002813 |
| -0.015716 | ... | ... | 60.725 | 1.525 | 62.250 | 173000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002806 |
| -0.015465 | ... | ... | 59.725 | 1.525 | 61.250 | 174000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.0028 |
| -0.015213 | ... | ... | 58.725 | 1.525 | 60.250 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004863 |
| -0.014962 | ... | ... | 57.725 | 1.525 | 59.250 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.00485 |
| -0.014711 | ... | ... | 56.725 | 1.525 | 58.250 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.004838 |
| -0.014459 | ... | ... | 55.725 | 1.525 | 57.250 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004824 |
| -0.014208 | ... | ... | 54.725 | 1.525 | 56.250 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.004811 |
| -0.013956 | ... | ... | 53.725 | 1.525 | 55.250 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.004798 |
| -0.013705 | ... | ... | 52.725 | 1.525 | 54.250 | 181000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004784 |
| -0.013453 | ... | ... | 51.725 | 1.525 | 53.250 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00477 |
| -0.013201 | ... | ... | 50.725 | 1.525 | 52.250 | 183000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004755 |
| -0.01295 | ... | ... | 49.725 | 1.525 | 51.250 | 184000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004741 |
| -0.012698 | ... | ... | 48.725 | 1.525 | 50.250 | 185000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004726 |
| -0.012446 | ... | ... | 47.725 | 1.525 | 49.250 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.008379 |
| -0.012194 | ... | ... | 46.750 | 1.500 | 48.250 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.008349 |
| -0.011942 | ... | ... | 45.750 | 1.500 | 47.250 | 188000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008319 |
| -0.01169 | ... | ... | 44.750 | 1.500 | 46.250 | 189000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008288 |
| -0.011438 | ... | ... | 43.750 | 1.500 | 45.250 | 190000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.008256 |
| -0.013955 | ... | ... | 42.750 | 1.525 | 44.275 | 191000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008223 |
| -0.013702 | ... | ... | 41.750 | 1.525 | 43.275 | 192000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.008189 |
| -0.013448 | ... | ... | 40.775 | 1.500 | 42.275 | 193000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011349 |
| -0.013194 | ... | ... | 39.775 | 1.500 | 41.275 | 194000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011298 |
| -0.01294 | ... | ... | 38.775 | 1.500 | 40.275 | 195000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.011245 |
| -0.012686 | ... | ... | 37.775 | 1.500 | 39.275 | 196000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.011191 |
| -0.012432 | ... | ... | 36.800 | 1.475 | 38.275 | 197000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.011136 |
| -0.014797 | ... | ... | 35.800 | 1.500 | 37.300 | 198000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.013959 |
| -0.014538 | ... | ... | 34.800 | 1.500 | 36.300 | 199000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.013883 |
| -0.014278 | 35 | 35 | 33.800 | 1.500 | 35.300 | 200000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.100 | -0.013805 |
| -0.014018 | ... | ... | 32.825 | 1.475 | 34.300 | 201000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.013726 |
| -0.016235 | ... | ... | 31.825 | 1.500 | 33.325 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.016283 |
| -0.015966 | ... | ... | 30.850 | 1.475 | 32.325 | 203000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.016179 |
| -0.015696 | 30.500 | 30.500 | 29.850 | 1.475 | 31.325 | 204000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.016072 |
| -0.017773 | ... | ... | 28.850 | 1.500 | 30.350 | 205000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.018414 |
| -0.01749 | ... | ... | 27.875 | 1.475 | 29.350 | 206000 | 0.150 | -0.050 | 0.200 | 0.175 | 0.175 | -0.01828 |
| -0.019442 | ... | ... | 26.900 | 1.475 | 28.375 | 207000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.018141 |
| -0.019141 | ... | ... | 25.900 | 1.475 | 27.375 | 208000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.020283 |
| -0.02097 | ... | ... | 24.925 | 1.475 | 26.400 | 209000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.020111 |
| -0.020649 | ... | ... | 23.950 | 1.450 | 25.400 | 210000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | -0.022088 |
| -0.022354 | ... | ... | 22.975 | 1.450 | 24.425 | 211000 | 0.200 | -0.075 | 0.275 | ... | ... | -0.021881 |
| -0.022008 | ... | ... | 22 | 1.425 | 23.425 | 212000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.023698 |
| -0.023588 | ... | ... | 21.025 | 1.425 | 22.450 | 213000 | 0.225 | -0.125 | 0.350 | 0.275 | 0.275 | -0.023449 |
| -0.025067 | ... | ... | 20.050 | 1.425 | 21.475 | 214000 | 0.250 | -0.125 | 0.375 | 0.250 | 0.225 | -0.025109 |
| -0.026447 | ... | ... | 19.100 | 1.400 | 20.500 | 215000 | 0.275 | -0.150 | 0.425 | ... | ... | -0.026648 |
| -0.027728 | ... | ... | 18.150 | 1.375 | 19.525 | 216000 | 0.300 | -0.150 | 0.450 | 0.350 | 0.300 | -0.028071 |
| -0.028909 | ... | ... | 17.200 | 1.350 | 18.550 | 217000 | 0.325 | -0.175 | 0.500 | ... | ... | -0.029376 |
| -0.029988 | 17.750 | 17.750 | 16.250 | 1.325 | 17.575 | 218000 | 0.375 | -0.200 | 0.575 | 0.400 | 0.400 | -0.032149 |
| -0.032464 | 16.325 | 16.325 | 15.325 | 1.300 | 16.625 | 219000 | 0.400 | -0.225 | 0.625 | 0.475 | 0.475 | -0.033157 |
| -0.034693 | ... | ... | 14.400 | 1.275 | 15.675 | 220000 | 0.450 | -0.250 | 0.700 | 0.500 | 0.450 | -0.035478 |
| -0.037998 | ... | ... | 13.500 | 1.250 | 14.750 | 221000 | 0.525 | -0.275 | 0.800 | 0.600 | 0.600 | -0.038865 |
| -0.040903 | 14.600 | 13.950 | 12.600 | 1.225 | 13.825 | 222000 | 0.600 | -0.300 | 0.900 | 0.675 | 0.575 | -0.041829 |
| -0.043422 | ... | ... | 11.725 | 1.175 | 12.900 | 223000 | 0.675 | -0.350 | 1.025 | 0.700 | 0.700 | -0.044388 |
| -0.046628 | 12.250 | 12.250 | 10.850 | 1.150 | 12 | 224000 | 0.775 | -0.375 | 1.150 | 0.825 | 0.700 | -0.047619 |
| -0.049307 | ... | ... | 10 | 1.100 | 11.100 | 225000 | 0.875 | -0.425 | 1.300 | 0.925 | 0.925 | -0.050306 |
| -0.053289 | ... | ... | 9.175 | 1.075 | 10.250 | 226000 | 1 | -0.475 | 1.475 | 1.100 | 0.900 | -0.053373 |
| -0.05647 | ... | ... | 8.400 | 1 | 9.400 | 227000 | 1.150 | -0.525 | 1.675 | ... | ... | -0.056605 |
| -0.059634 | 9.375 | 8.350 | 7.625 | 0.950 | 8.575 | 228000 | 1.325 | -0.575 | 1.900 | 1.375 | 1.200 | -0.059802 |
| -0.062596 | 8.050 | 8.050 | 6.875 | 0.900 | 7.775 | 229000 | 1.525 | -0.625 | 2.150 | 1.575 | 1.425 | -0.06278 |
| -0.065186 | 7.725 | 6.550 | 6.150 | 0.850 | 7 | 230000 | 1.775 | -0.675 | 2.450 | 1.925 | 1.750 | -0.066016 |
| -0.06784 | ... | ... | 5.475 | 0.800 | 6.275 | 231000 | 2.025 | -0.750 | 2.775 | 2.175 | 1.950 | -0.068009 |
| -0.069729 | 6.200 | 6.200 | 4.850 | 0.725 | 5.575 | 232000 | 2.325 | -0.800 | 3.125 | 2.750 | 2.375 | -0.069872 |
| -0.070732 | 5.175 | 5.175 | 4.250 | 0.650 | 4.900 | 233000 | 2.650 | -0.875 | 3.525 | 2.800 | 2.475 | -0.070838 |
| -0.071233 | ... | ... | 3.700 | 0.575 | 4.275 | 234000 | 3.025 | -0.950 | 3.975 | 3.650 | 2.825 | -0.071294 |
| -0.071074 | 3.950 | 3.550 | 3.200 | 0.500 | 3.700 | 235000 | 3.450 | -1.025 | 4.475 | 3.475 | 3.425 | -0.071087 |
| -0.070154 | 3.650 | 2.950 | 2.750 | 0.425 | 3.175 | 236000 | 3.925 | -1.100 | 5.025 | 3.900 | 3.525 | -0.070117 |
| -0.06843 | 3 | 2.675 | 2.350 | 0.350 | 2.700 | 237000 | 4.450 | -1.175 | 5.625 | 4.600 | 4.250 | -0.068346 |
| -0.065919 | 2.625 | 2.200 | 2 | 0.275 | 2.275 | 238000 | 5.025 | -1.250 | 6.275 | 5.175 | 4.525 | -0.065795 |
| -0.062701 | ... | ... | 1.675 | 0.225 | 1.900 | 239000 | 5.625 | -1.325 | 6.950 | 5.525 | 5.100 | -0.061958 |
| -0.058929 | 1.775 | 1.500 | 1.400 | 0.175 | 1.575 | 240000 | 6.300 | -1.375 | 7.675 | 6.375 | 6.375 | -0.058115 |
| -0.054828 | 1.500 | 1.250 | 1.175 | 0.125 | 1.300 | 241000 | 7.025 | -1.400 | 8.425 | ... | ... | -0.053949 |
| -0.050706 | 1.300 | 1.025 | 0.975 | 0.100 | 1.075 | 242000 | 7.800 | -1.425 | 9.225 | ... | ... | -0.049772 |
| -0.046065 | 1.075 | 0.875 | 0.800 | 0.075 | 0.875 | 243000 | 8.600 | -1.450 | 10.050 | ... | ... | -0.045089 |
| -0.041071 | 0.850 | 0.800 | 0.650 | 0.050 | 0.700 | 244000 | 9.450 | -1.450 | 10.900 | ... | ... | -0.041076 |
| -0.037048 | 0.675 | 0.575 | 0.550 | 0.025 | 0.575 | 245000 | 10.325 | -1.475 | 11.800 | ... | ... | -0.03716 |
| -0.033358 | 0.575 | 0.475 | 0.450 | 0.025 | 0.475 | 246000 | 11.200 | -1.500 | 12.700 | ... | ... | -0.032375 |
| -0.030292 | ... | ... | 0.375 | 0.025 | 0.400 | 247000 | 12.125 | -1.500 | 13.625 | ... | ... | -0.029352 |
| -0.026687 | ... | ... | 0.325 | 0 | 0.325 | 248000 | 13.050 | -1.525 | 14.575 | 13.350 | 12.275 | -0.025817 |
| -0.02411 | ... | ... | 0.275 | 0 | 0.275 | 249000 | 14 | -1.525 | 15.525 | ... | ... | -0.023331 |
| -0.021171 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 250000 | 14.950 | -1.525 | 16.475 | ... | ... | -0.020516 |
| -0.019712 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 251000 | 15.925 | -1.525 | 17.450 | ... | ... | -0.019183 |
| -0.018097 | 0.200 | 0.200 | 0.175 | 0 | 0.175 | 252000 | 16.900 | -1.525 | 18.425 | ... | ... | -0.017717 |
| -0.01632 | ... | ... | 0.150 | 0 | 0.150 | 253000 | 17.875 | -1.525 | 19.400 | ... | ... | -0.016118 |
| -0.014368 | ... | ... | 0.150 | -0.025 | 0.125 | 254000 | 18.850 | -1.525 | 20.375 | ... | ... | -0.014379 |
| -0.014538 | ... | ... | 0.125 | 0 | 0.125 | 255000 | 19.825 | -1.550 | 21.375 | ... | ... | -0.012493 |
| -0.012356 | ... | ... | 0.125 | -0.025 | 0.100 | 256000 | 20.825 | -1.525 | 22.350 | ... | ... | -0.012782 |
| -0.012483 | ... | ... | 0.100 | 0 | 0.100 | 257000 | 21.800 | -1.550 | 23.350 | ... | ... | -0.010715 |
| -0.010044 | ... | ... | 0.100 | -0.025 | 0.075 | 258000 | 22.800 | -1.525 | 24.325 | ... | ... | -0.010985 |
| -0.010133 | ... | ... | 0.100 | -0.025 | 0.075 | 259000 | 23.800 | -1.525 | 25.325 | ... | ... | -0.011253 |
| -0.010219 | ... | ... | 0.075 | 0 | 0.075 | 260000 | 24.775 | -1.550 | 26.325 | ... | ... | -0.008985 |
| -0.007441 | ... | ... | 0.075 | -0.025 | 0.050 | 261000 | 25.775 | -1.525 | 27.300 | ... | ... | -0.009242 |
| -0.007495 | ... | ... | 0.075 | -0.025 | 0.050 | 262000 | 26.775 | -1.525 | 28.300 | ... | ... | -0.009498 |
| -0.007548 | ... | ... | 0.050 | 0 | 0.050 | 263000 | 27.775 | -1.525 | 29.300 | ... | ... | -0.009755 |
| -0.007599 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 28.775 | -1.525 | 30.300 | 28.225 | 28.225 | -0.010011 |
| -0.007648 | ... | ... | 0.050 | 0 | 0.050 | 265000 | 29.775 | -1.525 | 31.300 | ... | ... | -0.010267 |
| -0.007695 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 30.750 | -1.525 | 32.275 | ... | ... | -0.007779 |
| -0.004381 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 31.750 | -1.525 | 33.275 | ... | ... | -0.008032 |
| -0.004404 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 32.750 | -1.525 | 34.275 | ... | ... | -0.008284 |
| -0.004427 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 33.750 | -1.525 | 35.275 | ... | ... | -0.008537 |
| -0.004448 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 34.750 | -1.525 | 36.275 | ... | ... | -0.00879 |
| -0.00447 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 35.750 | -1.525 | 37.275 | ... | ... | -0.009043 |
| -0.004491 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 36.750 | -1.525 | 38.275 | ... | ... | -0.009296 |
| -0.004511 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 37.750 | -1.525 | 39.275 | ... | ... | -0.009548 |
| -0.004531 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 38.750 | -1.525 | 40.275 | ... | ... | -0.009801 |
| -0.00455 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 39.750 | -1.525 | 41.275 | ... | ... | -0.010054 |
| -0.002636 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 40.750 | -1.525 | 42.275 | ... | ... | -0.010306 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 41.750 | -1.525 | 43.275 | ... | ... | -0.010559 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 42.750 | -1.525 | 44.275 | ... | ... | -0.010811 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 43.750 | -1.525 | 45.275 | ... | ... | -0.011064 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 44.750 | -1.525 | 46.275 | ... | ... | -0.011316 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 45.750 | -1.525 | 47.275 | ... | ... | -0.011569 |
| -0.002691 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 46.750 | -1.525 | 48.275 | ... | ... | -0.011821 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 47.750 | -1.525 | 49.275 | ... | ... | -0.012074 |
| -0.002709 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 284000 | 48.750 | -1.525 | 50.275 | ... | ... | -0.012326 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 49.750 | -1.525 | 51.275 | ... | ... | -0.012578 |
| -0.002725 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 50.750 | -1.525 | 52.275 | ... | ... | -0.012831 |
| -0.002733 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 51.750 | -1.525 | 53.275 | ... | ... | -0.013083 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 52.750 | -1.525 | 54.275 | ... | ... | -0.013335 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 53.750 | -1.525 | 55.275 | ... | ... | -0.013588 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 54.750 | -1.525 | 56.275 | ... | ... | -0.01384 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 55.750 | -1.525 | 57.275 | ... | ... | -0.014092 |
| -0.00277 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 56.750 | -1.525 | 58.275 | ... | ... | -0.014344 |
| -0.002777 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 57.750 | -1.525 | 59.275 | ... | ... | -0.014597 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 58.750 | -1.525 | 60.275 | ... | ... | -0.014849 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 59.750 | -1.525 | 61.275 | ... | ... | -0.015101 |
| -0.002798 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 60.750 | -1.525 | 62.275 | ... | ... | -0.015353 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 61.750 | -1.525 | 63.275 | ... | ... | -0.015605 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 62.750 | -1.525 | 64.275 | ... | ... | -0.015857 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 63.750 | -1.525 | 65.275 | ... | ... | -0.016109 |
| -0.002823 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 64.750 | -1.525 | 66.275 | ... | ... | -0.016361 |
| -0.002829 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 65.750 | -1.525 | 67.275 | ... | ... | -0.016613 |
| -0.002836 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 66.750 | -1.525 | 68.275 | ... | ... | -0.016865 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 67.750 | -1.525 | 69.275 | ... | ... | -0.017117 |
| -0.002848 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 68.750 | -1.525 | 70.275 | ... | ... | -0.017369 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 69.750 | -1.525 | 71.275 | ... | ... | -0.017621 |
| -0.00286 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 70.750 | -1.525 | 72.275 | ... | ... | -0.017873 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 71.750 | -1.525 | 73.275 | ... | ... | -0.018124 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 72.750 | -1.525 | 74.275 | ... | ... | -0.018376 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 73.750 | -1.525 | 75.275 | ... | ... | -0.018628 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 74.750 | -1.525 | 76.275 | ... | ... | -0.01888 |
| -0.002887 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 75.750 | -1.525 | 77.275 | ... | ... | -0.019132 |
| -0.002893 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 76.750 | -1.525 | 78.275 | ... | ... | -0.019383 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 78.750 | -1.525 | 80.275 | ... | ... | -0.019887 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 80.750 | -1.525 | 82.275 | ... | ... | -0.02039 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 82.750 | -1.525 | 84.275 | ... | ... | -0.020893 |
| -0.002933 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 84.750 | -1.525 | 86.275 | ... | ... | -0.021396 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 86.750 | -1.525 | 88.275 | ... | ... | -0.021899 |
| -0.002952 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 88.750 | -1.525 | 90.275 | ... | ... | -0.022402 |
| -0.002961 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 90.750 | -1.525 | 92.275 | ... | ... | -0.022904 |
| -0.00297 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 92.750 | -1.525 | 94.275 | ... | ... | -0.023407 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 94.750 | -1.525 | 96.275 | ... | ... | -0.023909 |
| -0.002988 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 96.750 | -1.525 | 98.275 | ... | ... | -0.024412 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 98.750 | -1.525 | 100.275 | ... | ... | -0.024914 |
| -0.003004 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 100.750 | -1.525 | 102.275 | ... | ... | -0.025416 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 102.750 | -1.525 | 104.275 | ... | ... | -0.025918 |
| -0.00302 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 104.750 | -1.525 | 106.275 | ... | ... | -0.026419 |
| -0.003027 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 106.750 | -1.525 | 108.275 | ... | ... | -0.026921 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 108.750 | -1.525 | 110.275 | ... | ... | -0.027422 |
| -0.003042 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 110.750 | -1.525 | 112.275 | ... | ... | -0.027923 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 112.750 | -1.525 | 114.275 | ... | ... | -0.028424 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 114.750 | -1.525 | 116.275 | ... | ... | -0.028925 |
| -0.003065 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 116.750 | -1.525 | 118.275 | ... | ... | -0.029426 |
| -0.003072 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 118.750 | -1.525 | 120.275 | ... | ... | -0.029926 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 120.750 | -1.525 | 122.275 | ... | ... | -0.030427 |
| -0.003085 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 122.750 | -1.525 | 124.275 | ... | ... | -0.030927 |
| -0.003091 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 124.750 | -1.525 | 126.275 | ... | ... | -0.031427 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 126.750 | -1.525 | 128.275 | ... | ... | -0.031927 |
| -0.003104 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 128.750 | -1.525 | 130.275 | ... | ... | -0.032427 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 130.750 | -1.525 | 132.275 | ... | ... | -0.032927 |
| -0.003117 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 132.750 | -1.525 | 134.275 | ... | ... | -0.033426 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 134.750 | -1.525 | 136.275 | ... | ... | -0.033926 |
| -0.003129 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 136.750 | -1.525 | 138.275 | ... | ... | -0.034425 |
| -0.003135 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 138.750 | -1.525 | 140.275 | ... | ... | -0.034924 |
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.