Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.052492 | ... | ... | 127.575 | -1.375 | 126.200 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.025678 |
| -0.051688 | ... | ... | 125.575 | -1.375 | 124.200 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.02563 |
| -0.050882 | ... | ... | 123.575 | -1.375 | 122.200 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.025582 |
| -0.050075 | ... | ... | 121.575 | -1.375 | 120.200 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.025533 |
| -0.049267 | ... | ... | 119.575 | -1.375 | 118.200 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.025483 |
| -0.048456 | ... | ... | 117.575 | -1.375 | 116.200 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.025433 |
| -0.047641 | ... | ... | 115.575 | -1.375 | 114.200 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.02538 |
| -0.046825 | ... | ... | 113.575 | -1.375 | 112.200 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.025324 |
| -0.046008 | ... | ... | 111.575 | -1.375 | 110.200 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.025268 |
| -0.045189 | ... | ... | 109.575 | -1.375 | 108.200 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.02521 |
| -0.044368 | ... | ... | 107.575 | -1.375 | 106.200 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.025152 |
| -0.043547 | ... | ... | 105.575 | -1.375 | 104.200 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.025093 |
| -0.042724 | ... | ... | 103.575 | -1.375 | 102.200 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.025033 |
| -0.0419 | ... | ... | 101.575 | -1.375 | 100.200 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.02497 |
| -0.041075 | ... | ... | 99.575 | -1.375 | 98.200 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.024904 |
| -0.04025 | ... | ... | 97.575 | -1.375 | 96.200 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.024837 |
| -0.039425 | ... | ... | 95.575 | -1.375 | 94.200 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.024769 |
| -0.038599 | ... | ... | 93.575 | -1.375 | 92.200 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.0247 |
| -0.037772 | ... | ... | 91.575 | -1.375 | 90.200 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.02463 |
| -0.036944 | ... | ... | 89.575 | -1.375 | 88.200 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.024557 |
| -0.036115 | ... | ... | 87.575 | -1.375 | 86.200 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.02448 |
| -0.035286 | ... | ... | 85.575 | -1.375 | 84.200 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.024401 |
| -0.034455 | ... | ... | 83.575 | -1.375 | 82.200 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.024321 |
| -0.033623 | ... | ... | 81.575 | -1.375 | 80.200 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.02424 |
| -0.03279 | ... | ... | 79.575 | -1.375 | 78.200 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.024157 |
| -0.031956 | ... | ... | 77.575 | -1.375 | 76.200 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.024072 |
| -0.031122 | ... | ... | 75.575 | -1.375 | 74.200 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.023983 |
| -0.030287 | ... | ... | 73.575 | -1.375 | 72.200 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.023892 |
| -0.029452 | ... | ... | 71.575 | -1.375 | 70.200 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.023799 |
| -0.028616 | ... | ... | 69.575 | -1.375 | 68.200 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.023705 |
| -0.027779 | ... | ... | 67.575 | -1.375 | 66.200 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.023607 |
| -0.026943 | ... | ... | 65.575 | -1.375 | 64.200 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.023501 |
| -0.026107 | ... | ... | 63.575 | -1.375 | 62.200 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.023393 |
| -0.025271 | ... | ... | 61.575 | -1.375 | 60.200 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.023283 |
| -0.024435 | ... | ... | 59.575 | -1.375 | 58.200 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.023173 |
| -0.024017 | ... | ... | 58.575 | -1.375 | 57.200 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.023117 |
| -0.023598 | ... | ... | 57.575 | -1.375 | 56.200 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.023057 |
| -0.02318 | ... | ... | 56.575 | -1.375 | 55.200 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.022996 |
| -0.022761 | ... | ... | 55.575 | -1.375 | 54.200 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.022935 |
| -0.022343 | ... | ... | 54.575 | -1.375 | 53.200 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.022872 |
| -0.021924 | ... | ... | 53.575 | -1.375 | 52.200 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.022808 |
| -0.021506 | ... | ... | 52.575 | -1.375 | 51.200 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.022744 |
| -0.021087 | ... | ... | 51.575 | -1.375 | 50.200 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.022679 |
| -0.020668 | ... | ... | 50.575 | -1.375 | 49.200 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.022612 |
| -0.020249 | ... | ... | 49.575 | -1.375 | 48.200 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.022542 |
| -0.01983 | ... | ... | 48.575 | -1.375 | 47.200 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.022469 |
| -0.019411 | ... | ... | 47.575 | -1.375 | 46.200 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.022397 |
| -0.018992 | ... | ... | 46.575 | -1.375 | 45.200 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.022325 |
| -0.018573 | ... | ... | 45.575 | -1.375 | 44.200 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.022251 |
| -0.018154 | ... | ... | 44.575 | -1.375 | 43.200 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.022176 |
| -0.017734 | ... | ... | 43.575 | -1.375 | 42.200 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.0221 |
| -0.017315 | ... | ... | 42.575 | -1.375 | 41.200 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.022021 |
| -0.016896 | ... | ... | 41.575 | -1.375 | 40.200 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.021936 |
| -0.016476 | ... | ... | 40.575 | -1.375 | 39.200 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.021849 |
| -0.016057 | ... | ... | 39.575 | -1.375 | 38.200 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.021761 |
| -0.015637 | ... | ... | 38.575 | -1.375 | 37.200 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.021674 |
| -0.015217 | ... | ... | 37.575 | -1.375 | 36.200 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.021586 |
| -0.014797 | ... | ... | 36.575 | -1.375 | 35.200 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.021497 |
| -0.014377 | ... | ... | 35.575 | -1.375 | 34.200 | 180000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.036998 |
| -0.045452 | ... | ... | 34.575 | -1.350 | 33.225 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.036818 |
| -0.044943 | ... | ... | 33.575 | -1.350 | 32.225 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.036626 |
| -0.044427 | ... | ... | 32.575 | -1.350 | 31.225 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.036428 |
| -0.043906 | ... | ... | 31.575 | -1.350 | 30.225 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.036224 |
| -0.043382 | ... | ... | 30.575 | -1.350 | 29.225 | 185000 | 0.025 | 0 | 0.025 | ... | ... | -0.036015 |
| -0.042853 | ... | ... | 29.575 | -1.350 | 28.225 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.035804 |
| -0.04232 | ... | ... | 28.575 | -1.350 | 27.225 | 187000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.062715 |
| -0.041783 | ... | ... | 27.575 | -1.350 | 26.225 | 188000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.062268 |
| -0.066826 | ... | ... | 26.600 | -1.350 | 25.250 | 189000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.061805 |
| -0.066084 | ... | ... | 25.600 | -1.350 | 24.250 | 190000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.061327 |
| -0.065328 | ... | ... | 24.600 | -1.350 | 23.250 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.060827 |
| -0.064551 | ... | ... | 23.600 | -1.350 | 22.250 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.060306 |
| -0.063755 | ... | ... | 22.625 | -1.375 | 21.250 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.059765 |
| -0.062939 | ... | ... | 21.625 | -1.375 | 20.250 | 194000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.059196 |
| -0.062095 | ... | ... | 20.650 | -1.400 | 19.250 | 195000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.058602 |
| -0.061228 | ... | ... | 19.650 | -1.400 | 18.250 | 196000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | -0.057979 |
| -0.060333 | ... | ... | 18.650 | -1.400 | 17.250 | 197000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | -0.057318 |
| -0.059399 | ... | ... | 17.675 | -1.425 | 16.250 | 198000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.075 | -0.056626 |
| -0.058433 | ... | ... | 16.700 | -1.450 | 15.250 | 199000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.076923 |
| -0.077742 | 14.375 | 14.375 | 15.725 | -1.450 | 14.275 | 200000 | 0.075 | -0.075 | 0.150 | 0.150 | 0.075 | -0.075786 |
| -0.076332 | ... | ... | 14.750 | -1.475 | 13.275 | 201000 | 0.100 | -0.075 | 0.175 | 0.100 | 0.100 | -0.093134 |
| -0.092802 | ... | ... | 13.775 | -1.475 | 12.300 | 202000 | 0.100 | -0.100 | 0.200 | 0.125 | 0.100 | -0.091441 |
| -0.107203 | ... | ... | 12.800 | -1.475 | 11.325 | 203000 | 0.125 | -0.125 | 0.250 | 0.200 | 0.150 | -0.106151 |
| -0.134044 | 10.850 | 10.525 | 11.850 | -1.475 | 10.375 | 204000 | 0.175 | -0.125 | 0.300 | 0.300 | 0.200 | -0.133327 |
| -0.156459 | ... | ... | 10.925 | -1.500 | 9.425 | 205000 | 0.225 | -0.125 | 0.350 | 0.375 | 0.325 | -0.155978 |
| -0.186071 | 8.650 | 8.275 | 10 | -1.500 | 8.500 | 206000 | 0.300 | -0.125 | 0.425 | 0.450 | 0.300 | -0.185799 |
| -0.209565 | 7.625 | 7.625 | 9.075 | -1.500 | 7.575 | 207000 | 0.375 | -0.150 | 0.525 | 0.625 | 0.375 | -0.209438 |
| -0.244405 | 8.125 | 8.125 | 8.200 | -1.500 | 6.700 | 208000 | 0.500 | -0.125 | 0.625 | 0.775 | 0.475 | -0.244399 |
| -0.276684 | 7.250 | 5.375 | 7.350 | -1.500 | 5.850 | 209000 | 0.650 | -0.125 | 0.775 | 0.875 | 0.850 | -0.276753 |
| -0.310198 | 6.800 | 4.700 | 6.525 | -1.475 | 5.050 | 210000 | 0.850 | -0.100 | 0.950 | 1.250 | 0.700 | -0.310308 |
| -0.334745 | 5.600 | 5.600 | 5.750 | -1.475 | 4.275 | 211000 | 1.075 | -0.100 | 1.175 | 1.450 | 1.125 | -0.33486 |
| -0.357947 | 3.725 | 3.550 | 5.025 | -1.450 | 3.575 | 212000 | 1.375 | -0.075 | 1.450 | 1.800 | 1.400 | -0.358043 |
| -0.370554 | 3.275 | 3.275 | 4.350 | -1.425 | 2.925 | 213000 | 1.725 | -0.050 | 1.775 | ... | ... | -0.370612 |
| -0.37844 | 5.425 | 2.050 | 3.725 | -1.350 | 2.375 | 214000 | 2.175 | 0.025 | 2.150 | 2.850 | 2 | -0.37845 |
| -0.371425 | 2.225 | 1.725 | 3.150 | -1.275 | 1.875 | 215000 | 2.675 | 0.100 | 2.575 | 2.800 | 2.200 | -0.371384 |
| -0.353681 | 1.875 | 1.450 | 2.625 | -1.175 | 1.450 | 216000 | 3.250 | 0.200 | 3.050 | 3.850 | 2.900 | -0.353598 |
| -0.321612 | 2 | 0.925 | 2.150 | -1.075 | 1.075 | 217000 | 3.875 | 0.300 | 3.575 | 4.300 | 3.975 | -0.321506 |
| -0.28841 | 1 | 0.650 | 1.725 | -0.925 | 0.800 | 218000 | 4.600 | 0.450 | 4.150 | 5 | 3.725 | -0.288308 |
| -0.248157 | 1.200 | 0.500 | 1.375 | -0.800 | 0.575 | 219000 | 5.375 | 0.575 | 4.800 | 6.400 | 5.350 | -0.2481 |
| -0.2052 | 0.750 | 0.350 | 1.075 | -0.675 | 0.400 | 220000 | 6.200 | 0.700 | 5.500 | 6.975 | 5.350 | -0.20524 |
| -0.165468 | ... | ... | 0.825 | -0.550 | 0.275 | 221000 | 7.075 | 0.825 | 6.250 | 7.800 | 7.800 | -0.165662 |
| -0.136869 | 0.275 | 0.275 | 0.625 | -0.425 | 0.200 | 222000 | 8 | 0.950 | 7.050 | 9 | 6.800 | -0.137257 |
| -0.114477 | 0.200 | 0.200 | 0.475 | -0.325 | 0.150 | 223000 | 8.950 | 1.050 | 7.900 | 7.875 | 7.875 | -0.115098 |
| -0.102707 | 0.150 | 0.100 | 0.375 | -0.250 | 0.125 | 224000 | 9.900 | 1.125 | 8.775 | 10.800 | 10 | -0.087766 |
| -0.088844 | 0.125 | 0.100 | 0.275 | -0.175 | 0.100 | 225000 | 10.875 | 1.175 | 9.700 | 11.075 | 11.075 | -0.07258 |
| -0.072719 | 0.075 | 0.075 | 0.225 | -0.150 | 0.075 | 226000 | 11.875 | 1.225 | 10.650 | 12.450 | 12.450 | -0.074213 |
| -0.074061 | ... | ... | 0.175 | -0.100 | 0.075 | 227000 | 12.850 | 1.250 | 11.600 | ... | ... | -0.055926 |
| -0.054782 | ... | ... | 0.150 | -0.100 | 0.050 | 228000 | 13.850 | 1.275 | 12.575 | 12.575 | 12.425 | -0.057006 |
| -0.055583 | ... | ... | 0.125 | -0.075 | 0.050 | 229000 | 14.850 | 1.300 | 13.550 | ... | ... | -0.058036 |
| -0.05634 | 0.050 | 0.050 | 0.125 | -0.075 | 0.050 | 230000 | 15.850 | 1.325 | 14.525 | 16.750 | 15.950 | -0.059017 |
| -0.057046 | ... | ... | 0.100 | -0.050 | 0.050 | 231000 | 16.850 | 1.325 | 15.525 | ... | ... | -0.059967 |
| -0.057722 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 232000 | 17.825 | 1.325 | 16.500 | ... | ... | -0.036925 |
| -0.058358 | ... | ... | 0.075 | -0.025 | 0.050 | 233000 | 18.825 | 1.325 | 17.500 | 18.800 | 18.300 | -0.037543 |
| -0.058962 | ... | ... | 0.050 | 0 | 0.050 | 234000 | 19.825 | 1.350 | 18.475 | ... | ... | -0.038146 |
| -0.059543 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 235000 | 20.825 | 1.350 | 19.475 | ... | ... | -0.038737 |
| -0.060095 | ... | ... | 0.050 | 0 | 0.050 | 236000 | 21.825 | 1.375 | 20.450 | 22 | 22 | -0.039324 |
| -0.060623 | ... | ... | 0.025 | 0.025 | 0.050 | 237000 | 22.825 | 1.375 | 21.450 | ... | ... | -0.039897 |
| -0.061131 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 238000 | 23.825 | 1.375 | 22.450 | ... | ... | -0.04046 |
| -0.035012 | ... | ... | 0.025 | 0 | 0.025 | 239000 | 24.825 | 1.375 | 23.450 | ... | ... | -0.041016 |
| -0.035254 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 240000 | 25.825 | 1.375 | 24.450 | ... | ... | -0.041565 |
| -0.035488 | ... | ... | 0.025 | 0 | 0.025 | 241000 | 26.825 | 1.375 | 25.450 | ... | ... | -0.042109 |
| -0.035715 | ... | ... | 0.025 | 0 | 0.025 | 242000 | 27.825 | 1.375 | 26.450 | 28.125 | 27.900 | -0.042645 |
| -0.035934 | ... | ... | 0.025 | 0 | 0.025 | 243000 | 28.825 | 1.375 | 27.450 | ... | ... | -0.043175 |
| -0.036145 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 244000 | 29.825 | 1.375 | 28.450 | ... | ... | -0.043701 |
| -0.03635 | ... | ... | 0.025 | 0 | 0.025 | 245000 | 30.825 | 1.400 | 29.425 | ... | ... | -0.044223 |
| -0.03655 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 31.800 | 1.375 | 30.425 | ... | ... | -0.013367 |
| -0.036744 | ... | ... | 0.025 | 0 | 0.025 | 247000 | 32.800 | 1.375 | 31.425 | ... | ... | -0.013788 |
| -0.036932 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 33.800 | 1.375 | 32.425 | ... | ... | -0.014208 |
| -0.037108 | ... | ... | 0.025 | 0 | 0.025 | 249000 | 34.800 | 1.375 | 33.425 | ... | ... | -0.014629 |
| -0.037286 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 35.800 | 1.375 | 34.425 | ... | ... | -0.015049 |
| -0.03746 | ... | ... | 0.025 | 0 | 0.025 | 251000 | 36.800 | 1.375 | 35.425 | ... | ... | -0.01547 |
| -0.02173 | ... | ... | 0.025 | -0.012 | 0.013 | 252000 | 37.800 | 1.375 | 36.425 | ... | ... | -0.01589 |
| -0.021818 | ... | ... | 0.025 | -0.012 | 0.013 | 253000 | 38.800 | 1.375 | 37.425 | ... | ... | -0.01631 |
| -0.021905 | 0.025 | 0.025 | 0.025 | -0.012 | 0.013 | 254000 | 39.800 | 1.375 | 38.425 | ... | ... | -0.016731 |
| -0.02199 | ... | ... | 0.025 | -0.012 | 0.013 | 255000 | 40.800 | 1.375 | 39.425 | ... | ... | -0.017151 |
| -0.022073 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 41.800 | 1.375 | 40.425 | ... | ... | -0.017572 |
| -0.022152 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 42.800 | 1.375 | 41.425 | ... | ... | -0.017992 |
| -0.022226 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 43.800 | 1.375 | 42.425 | ... | ... | -0.018412 |
| -0.022298 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 44.800 | 1.375 | 43.425 | ... | ... | -0.018832 |
| -0.022371 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 45.800 | 1.375 | 44.425 | ... | ... | -0.019252 |
| -0.022446 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 46.800 | 1.375 | 45.425 | ... | ... | -0.019671 |
| -0.022519 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 47.800 | 1.375 | 46.425 | ... | ... | -0.020091 |
| -0.022591 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 48.800 | 1.375 | 47.425 | ... | ... | -0.020511 |
| -0.022662 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 49.800 | 1.375 | 48.425 | ... | ... | -0.02093 |
| -0.022729 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 50.800 | 1.375 | 49.425 | ... | ... | -0.02135 |
| -0.022792 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 51.800 | 1.375 | 50.425 | ... | ... | -0.021769 |
| -0.022854 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 52.800 | 1.375 | 51.425 | ... | ... | -0.022189 |
| -0.022915 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 53.800 | 1.375 | 52.425 | ... | ... | -0.022608 |
| -0.022976 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 54.800 | 1.375 | 53.425 | ... | ... | -0.023028 |
| -0.023036 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 55.800 | 1.375 | 54.425 | ... | ... | -0.023447 |
| -0.023098 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 56.800 | 1.375 | 55.425 | ... | ... | -0.023866 |
| -0.02316 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 57.800 | 1.375 | 56.425 | ... | ... | -0.024286 |
| -0.02322 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 58.800 | 1.375 | 57.425 | ... | ... | -0.024705 |
| -0.023279 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 59.800 | 1.375 | 58.425 | ... | ... | -0.025124 |
| -0.023333 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 60.800 | 1.375 | 59.425 | ... | ... | -0.025544 |
| -0.023387 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 61.800 | 1.375 | 60.425 | ... | ... | -0.025963 |
| -0.023441 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 62.800 | 1.375 | 61.425 | ... | ... | -0.026382 |
| -0.023493 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 63.800 | 1.375 | 62.425 | ... | ... | -0.026801 |
| -0.023545 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 64.800 | 1.375 | 63.425 | ... | ... | -0.02722 |
| -0.023597 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 65.800 | 1.375 | 64.425 | ... | ... | -0.027639 |
| -0.023648 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 66.800 | 1.375 | 65.425 | ... | ... | -0.028058 |
| -0.023698 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 67.800 | 1.375 | 66.425 | ... | ... | -0.028477 |
| -0.023748 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 68.800 | 1.375 | 67.425 | ... | ... | -0.028896 |
| -0.023798 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 69.800 | 1.375 | 68.425 | ... | ... | -0.029315 |
| -0.023847 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 70.800 | 1.375 | 69.425 | ... | ... | -0.029734 |
| -0.023894 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 71.800 | 1.375 | 70.425 | ... | ... | -0.030153 |
| -0.023941 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 72.800 | 1.375 | 71.425 | ... | ... | -0.030572 |
| -0.023987 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 73.800 | 1.375 | 72.425 | ... | ... | -0.030991 |
| -0.024032 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 74.800 | 1.375 | 73.425 | ... | ... | -0.03141 |
| -0.024077 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 75.800 | 1.375 | 74.425 | ... | ... | -0.031829 |
| -0.024122 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 76.800 | 1.375 | 75.425 | ... | ... | -0.032247 |
| -0.024166 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 77.800 | 1.375 | 76.425 | ... | ... | -0.032666 |
| -0.02421 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 78.800 | 1.375 | 77.425 | ... | ... | -0.033085 |
| -0.024253 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 79.800 | 1.375 | 78.425 | ... | ... | -0.033504 |
| -0.024297 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 80.800 | 1.375 | 79.425 | ... | ... | -0.033922 |
| -0.024339 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 81.800 | 1.375 | 80.425 | ... | ... | -0.034341 |
| -0.024381 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 82.800 | 1.375 | 81.425 | ... | ... | -0.034759 |
| -0.024421 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 83.800 | 1.375 | 82.425 | ... | ... | -0.035178 |
| -0.024459 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 84.800 | 1.375 | 83.425 | ... | ... | -0.035597 |
| -0.024497 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 85.800 | 1.375 | 84.425 | ... | ... | -0.036015 |
| -0.024535 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 86.800 | 1.375 | 85.425 | ... | ... | -0.036434 |
| -0.024573 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 87.800 | 1.375 | 86.425 | ... | ... | -0.036852 |
| -0.024612 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 88.800 | 1.375 | 87.425 | ... | ... | -0.03727 |
| -0.02465 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 89.800 | 1.375 | 88.425 | ... | ... | -0.037689 |
| -0.024689 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 90.800 | 1.375 | 89.425 | ... | ... | -0.038107 |
| -0.024727 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 91.800 | 1.375 | 90.425 | ... | ... | -0.038526 |
| -0.024764 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 92.800 | 1.375 | 91.425 | ... | ... | -0.038944 |
| -0.024802 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 93.800 | 1.375 | 92.425 | ... | ... | -0.039363 |
| -0.024839 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 94.800 | 1.375 | 93.425 | ... | ... | -0.039782 |
| -0.024876 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 95.800 | 1.375 | 94.425 | ... | ... | -0.0402 |
| -0.024949 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 97.800 | 1.375 | 96.425 | ... | ... | -0.041038 |
| -0.025016 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 99.800 | 1.375 | 98.425 | ... | ... | -0.041875 |
| -0.025081 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 101.800 | 1.375 | 100.425 | ... | ... | -0.042712 |
| -0.025146 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 103.800 | 1.375 | 102.425 | ... | ... | -0.043549 |
| -0.025209 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 105.800 | 1.375 | 104.425 | ... | ... | -0.044385 |
| -0.025272 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 107.800 | 1.375 | 106.425 | ... | ... | -0.045222 |
| -0.025334 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 109.800 | 1.375 | 108.425 | ... | ... | -0.046059 |
| -0.025397 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 111.800 | 1.375 | 110.425 | ... | ... | -0.046895 |
| -0.02546 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 113.800 | 1.375 | 112.425 | ... | ... | -0.047731 |
| -0.025521 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 115.800 | 1.375 | 114.425 | ... | ... | -0.048567 |
| -0.025578 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 117.800 | 1.375 | 116.425 | ... | ... | -0.049403 |
| -0.025635 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 119.800 | 1.375 | 118.425 | ... | ... | -0.050239 |
| -0.025691 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 121.800 | 1.375 | 120.425 | ... | ... | -0.051074 |
| -0.025746 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 123.800 | 1.375 | 122.425 | ... | ... | -0.05191 |
| -0.0258 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 125.800 | 1.375 | 124.425 | ... | ... | -0.052745 |
| -0.025854 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 127.800 | 1.375 | 126.425 | ... | ... | -0.05358 |
| -0.025908 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 129.800 | 1.375 | 128.425 | ... | ... | -0.054415 |
| -0.02596 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 131.800 | 1.375 | 130.425 | ... | ... | -0.05525 |
| -0.026013 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 133.800 | 1.375 | 132.425 | ... | ... | -0.056084 |
| -0.026064 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 135.800 | 1.375 | 134.425 | ... | ... | -0.056917 |
| -0.026112 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 137.800 | 1.375 | 136.425 | ... | ... | -0.05775 |
| -0.026158 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 139.800 | 1.375 | 138.425 | ... | ... | -0.058583 |
| -0.026205 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 141.800 | 1.375 | 140.425 | ... | ... | -0.059416 |
| -0.026252 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 143.800 | 1.375 | 142.425 | ... | ... | -0.060249 |
| -0.026299 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 145.800 | 1.375 | 144.425 | ... | ... | -0.061082 |
| -0.026346 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 147.800 | 1.375 | 146.425 | ... | ... | -0.061914 |
| -0.026392 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 149.800 | 1.375 | 148.425 | ... | ... | -0.062746 |
| -0.026438 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 151.800 | 1.375 | 150.425 | ... | ... | -0.063578 |
| -0.026484 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 153.800 | 1.375 | 152.425 | ... | ... | -0.06441 |
| -0.026529 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 155.800 | 1.375 | 154.425 | ... | ... | -0.065242 |
| -0.026574 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 157.800 | 1.375 | 156.425 | ... | ... | -0.066074 |
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.