Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035541 | ... | ... | 125.550 | -1.150 | 124.400 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005132 |
| -0.034991 | ... | ... | 123.550 | -1.150 | 122.400 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005122 |
| -0.03444 | ... | ... | 121.550 | -1.150 | 120.400 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| -0.033887 | ... | ... | 119.550 | -1.150 | 118.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005102 |
| -0.033333 | ... | ... | 117.550 | -1.150 | 116.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005091 |
| -0.032778 | ... | ... | 115.550 | -1.150 | 114.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00508 |
| -0.032221 | ... | ... | 113.550 | -1.150 | 112.400 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005068 |
| -0.031663 | ... | ... | 111.550 | -1.150 | 110.400 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005057 |
| -0.031104 | ... | ... | 109.550 | -1.150 | 108.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005045 |
| -0.030544 | ... | ... | 107.550 | -1.150 | 106.400 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| -0.029982 | ... | ... | 105.550 | -1.150 | 104.400 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005021 |
| -0.02942 | ... | ... | 103.550 | -1.150 | 102.400 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005009 |
| -0.028856 | ... | ... | 101.550 | -1.150 | 100.400 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004996 |
| -0.028291 | ... | ... | 99.550 | -1.150 | 98.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004983 |
| -0.027726 | ... | ... | 97.550 | -1.150 | 96.400 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004969 |
| -0.02716 | ... | ... | 95.550 | -1.150 | 94.400 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004956 |
| -0.026593 | ... | ... | 93.550 | -1.150 | 92.400 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
| -0.026026 | ... | ... | 91.550 | -1.150 | 90.400 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004928 |
| -0.025458 | ... | ... | 89.550 | -1.150 | 88.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004913 |
| -0.024889 | ... | ... | 87.550 | -1.150 | 86.400 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.02432 | ... | ... | 85.550 | -1.150 | 84.400 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| -0.02375 | ... | ... | 83.550 | -1.150 | 82.400 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004866 |
| -0.023179 | ... | ... | 81.550 | -1.150 | 80.400 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00485 |
| -0.022608 | ... | ... | 79.550 | -1.150 | 78.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| -0.022037 | ... | ... | 77.550 | -1.150 | 76.400 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
| -0.021465 | ... | ... | 75.550 | -1.150 | 74.400 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.020892 | ... | ... | 73.550 | -1.150 | 72.400 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
| -0.020605 | ... | ... | 72.550 | -1.150 | 71.400 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.00477 |
| -0.020319 | ... | ... | 71.550 | -1.150 | 70.400 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004761 |
| -0.020032 | ... | ... | 70.550 | -1.150 | 69.400 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004752 |
| -0.019745 | ... | ... | 69.550 | -1.150 | 68.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| -0.019458 | ... | ... | 68.550 | -1.150 | 67.400 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004733 |
| -0.019171 | ... | ... | 67.550 | -1.150 | 66.400 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004722 |
| -0.018884 | ... | ... | 66.550 | -1.150 | 65.400 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004712 |
| -0.018596 | ... | ... | 65.550 | -1.150 | 64.400 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
| -0.018309 | ... | ... | 64.550 | -1.150 | 63.400 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| -0.018022 | ... | ... | 63.550 | -1.150 | 62.400 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00468 |
| -0.017734 | ... | ... | 62.550 | -1.150 | 61.400 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004669 |
| -0.017447 | ... | ... | 61.550 | -1.150 | 60.400 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
| -0.017159 | ... | ... | 60.550 | -1.150 | 59.400 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004647 |
| -0.016871 | ... | ... | 59.550 | -1.150 | 58.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
| -0.016584 | ... | ... | 58.550 | -1.150 | 57.400 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004624 |
| -0.016296 | ... | ... | 57.550 | -1.150 | 56.400 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004612 |
| -0.016008 | ... | ... | 56.550 | -1.150 | 55.400 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.0046 |
| -0.01572 | ... | ... | 55.550 | -1.150 | 54.400 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004588 |
| -0.015432 | ... | ... | 54.550 | -1.150 | 53.400 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004576 |
| -0.015144 | ... | ... | 53.550 | -1.150 | 52.400 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004563 |
| -0.014856 | ... | ... | 52.550 | -1.150 | 51.400 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
| -0.014568 | ... | ... | 51.550 | -1.150 | 50.400 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
| -0.01428 | ... | ... | 50.550 | -1.150 | 49.400 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004524 |
| -0.013992 | ... | ... | 49.550 | -1.150 | 48.400 | 180000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.007832 |
| -0.013703 | ... | ... | 48.550 | -1.150 | 47.400 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.007806 |
| -0.013415 | ... | ... | 47.550 | -1.150 | 46.400 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.007779 |
| -0.013127 | ... | ... | 46.550 | -1.150 | 45.400 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.007752 |
| -0.012838 | ... | ... | 45.550 | -1.150 | 44.400 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.007723 |
| -0.01255 | ... | ... | 44.550 | -1.150 | 43.400 | 185000 | 0.025 | 0 | 0.025 | ... | ... | -0.007694 |
| -0.012261 | ... | ... | 43.550 | -1.150 | 42.400 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.007665 |
| -0.011973 | ... | ... | 42.550 | -1.150 | 41.400 | 187000 | 0.025 | 0 | 0.025 | ... | ... | -0.007635 |
| -0.011684 | ... | ... | 41.550 | -1.150 | 40.400 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.007605 |
| -0.016492 | ... | ... | 40.550 | -1.125 | 39.425 | 189000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013428 |
| -0.016199 | ... | ... | 39.550 | -1.125 | 38.425 | 190000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013366 |
| -0.015905 | ... | ... | 38.550 | -1.125 | 37.425 | 191000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.013302 |
| -0.015611 | ... | ... | 37.550 | -1.125 | 36.425 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.013235 |
| -0.015316 | ... | ... | 36.575 | -1.150 | 35.425 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.013168 |
| -0.015021 | ... | ... | 35.575 | -1.150 | 34.425 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.0131 |
| -0.014726 | ... | ... | 34.575 | -1.150 | 33.425 | 195000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.018088 |
| -0.019102 | ... | ... | 33.575 | -1.125 | 32.450 | 196000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.017981 |
| -0.018791 | ... | ... | 32.575 | -1.125 | 31.450 | 197000 | 0.075 | 0 | 0.075 | ... | ... | -0.017871 |
| -0.018479 | ... | ... | 31.600 | -1.150 | 30.450 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.017758 |
| -0.018166 | ... | ... | 30.600 | -1.150 | 29.450 | 199000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.022184 |
| -0.022163 | 29.250 | 29.250 | 29.600 | -1.125 | 28.475 | 200000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.022025 |
| -0.021825 | ... | ... | 28.625 | -1.150 | 27.475 | 201000 | 0.100 | 0 | 0.100 | ... | ... | -0.021861 |
| -0.025517 | ... | ... | 27.625 | -1.125 | 26.500 | 202000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.150 | -0.025851 |
| -0.025146 | ... | ... | 26.625 | -1.125 | 25.500 | 203000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.025635 |
| -0.028559 | ... | ... | 25.650 | -1.125 | 24.525 | 204000 | 0.125 | 0 | 0.125 | 0.175 | 0.150 | -0.025411 |
| -0.028145 | 22.900 | 22.900 | 24.650 | -1.125 | 23.525 | 205000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.150 | -0.029006 |
| -0.031292 | 21.975 | 21.975 | 23.675 | -1.125 | 22.550 | 206000 | 0.175 | 0.025 | 0.150 | 0.200 | 0.175 | -0.032337 |
| -0.030828 | ... | ... | 22.675 | -1.125 | 21.550 | 207000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.031994 |
| -0.033712 | ... | ... | 21.700 | -1.125 | 20.575 | 208000 | 0.200 | 0.025 | 0.175 | 0.200 | 0.200 | -0.035023 |
| -0.036389 | ... | ... | 20.700 | -1.100 | 19.600 | 209000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.037821 |
| -0.038864 | ... | ... | 19.725 | -1.100 | 18.625 | 210000 | 0.225 | 0.025 | 0.200 | 0.250 | 0.225 | -0.03733 |
| -0.038216 | ... | ... | 18.750 | -1.125 | 17.625 | 211000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.039833 |
| -0.04322 | ... | ... | 17.775 | -1.100 | 16.675 | 212000 | 0.275 | 0.025 | 0.250 | 0.350 | 0.300 | -0.042114 |
| -0.045099 | 14.950 | 14.950 | 16.800 | -1.100 | 15.700 | 213000 | 0.325 | 0.050 | 0.275 | 0.400 | 0.400 | -0.046845 |
| -0.046772 | ... | ... | 15.825 | -1.100 | 14.725 | 214000 | 0.350 | 0.050 | 0.300 | 0.450 | 0.425 | -0.04856 |
| -0.050628 | ... | ... | 14.875 | -1.100 | 13.775 | 215000 | 0.400 | 0.050 | 0.350 | 0.500 | 0.450 | -0.052434 |
| -0.056204 | 12.700 | 12.700 | 13.925 | -1.075 | 12.850 | 216000 | 0.450 | 0.050 | 0.400 | 0.625 | 0.400 | -0.055811 |
| -0.058967 | 11.200 | 11.200 | 12.975 | -1.075 | 11.900 | 217000 | 0.525 | 0.075 | 0.450 | 0.700 | 0.600 | -0.060754 |
| -0.063165 | 11.925 | 11.925 | 12.050 | -1.075 | 10.975 | 218000 | 0.600 | 0.075 | 0.525 | 0.775 | 0.725 | -0.064918 |
| -0.06836 | ... | ... | 11.150 | -1.075 | 10.075 | 219000 | 0.700 | 0.100 | 0.600 | 0.950 | 0.575 | -0.070055 |
| -0.074109 | ... | ... | 10.250 | -1.050 | 9.200 | 220000 | 0.800 | 0.100 | 0.700 | 1.100 | 0.800 | -0.07415 |
| -0.08 | ... | ... | 9.375 | -1.025 | 8.350 | 221000 | 0.950 | 0.125 | 0.825 | ... | ... | -0.080102 |
| -0.084352 | 7.050 | 6.950 | 8.500 | -1 | 7.500 | 222000 | 1.125 | 0.150 | 0.975 | 1.400 | 1.200 | -0.085791 |
| -0.089537 | ... | ... | 7.675 | -0.975 | 6.700 | 223000 | 1.325 | 0.175 | 1.150 | 1.625 | 1.100 | -0.090869 |
| -0.09486 | ... | ... | 6.875 | -0.925 | 5.950 | 224000 | 1.550 | 0.200 | 1.350 | 1.925 | 1.325 | -0.095018 |
| -0.098768 | 4.900 | 4.625 | 6.125 | -0.900 | 5.225 | 225000 | 1.825 | 0.250 | 1.575 | 2.200 | 1.475 | -0.098908 |
| -0.101007 | 4.550 | 3.825 | 5.375 | -0.850 | 4.525 | 226000 | 2.125 | 0.275 | 1.850 | 2.650 | 2.300 | -0.101116 |
| -0.102174 | 4.200 | 3.200 | 4.700 | -0.825 | 3.875 | 227000 | 2.475 | 0.325 | 2.150 | 3.100 | 2.550 | -0.102242 |
| -0.101899 | 4 | 2.675 | 4.075 | -0.800 | 3.275 | 228000 | 2.875 | 0.350 | 2.525 | 3.300 | 2.400 | -0.101919 |
| -0.099908 | 2.950 | 2.275 | 3.475 | -0.750 | 2.725 | 229000 | 3.325 | 0.400 | 2.925 | 4 | 3.225 | -0.099878 |
| -0.096887 | 2.575 | 1.925 | 2.950 | -0.700 | 2.250 | 230000 | 3.850 | 0.450 | 3.400 | 4.475 | 4.050 | -0.096811 |
| -0.092941 | 2.150 | 1.525 | 2.450 | -0.600 | 1.850 | 231000 | 4.450 | 0.550 | 3.900 | ... | ... | -0.092827 |
| -0.087443 | 1.650 | 1.650 | 2.025 | -0.525 | 1.500 | 232000 | 5.075 | 0.600 | 4.475 | ... | ... | -0.086278 |
| -0.080728 | 1.275 | 1 | 1.675 | -0.475 | 1.200 | 233000 | 5.775 | 0.675 | 5.100 | ... | ... | -0.079432 |
| -0.073277 | 0.975 | 0.900 | 1.350 | -0.400 | 0.950 | 234000 | 6.525 | 0.725 | 5.800 | ... | ... | -0.071846 |
| -0.06424 | ... | ... | 1.075 | -0.350 | 0.725 | 235000 | 7.325 | 0.800 | 6.525 | ... | ... | -0.064179 |
| -0.057266 | ... | ... | 0.875 | -0.300 | 0.575 | 236000 | 8.175 | 0.875 | 7.300 | ... | ... | -0.057289 |
| -0.050141 | 0.450 | 0.425 | 0.700 | -0.250 | 0.450 | 237000 | 9.050 | 0.925 | 8.125 | ... | ... | -0.050283 |
| -0.043354 | 0.350 | 0.350 | 0.550 | -0.200 | 0.350 | 238000 | 9.950 | 0.975 | 8.975 | ... | ... | -0.043657 |
| -0.037483 | ... | ... | 0.425 | -0.150 | 0.275 | 239000 | 10.875 | 1 | 9.875 | ... | ... | -0.037976 |
| -0.033171 | 0.250 | 0.200 | 0.350 | -0.125 | 0.225 | 240000 | 11.800 | 1.025 | 10.775 | ... | ... | -0.031178 |
| -0.028127 | 0.175 | 0.175 | 0.275 | -0.100 | 0.175 | 241000 | 12.775 | 1.075 | 11.700 | ... | ... | -0.029096 |
| -0.025531 | 0.150 | 0.150 | 0.225 | -0.075 | 0.150 | 242000 | 13.725 | 1.075 | 12.650 | ... | ... | -0.023569 |
| -0.022611 | ... | ... | 0.175 | -0.050 | 0.125 | 243000 | 14.700 | 1.075 | 13.625 | ... | ... | -0.020711 |
| -0.01934 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 244000 | 15.675 | 1.100 | 14.575 | ... | ... | -0.017528 |
| -0.015672 | 0.100 | 0.075 | 0.125 | -0.050 | 0.075 | 245000 | 16.675 | 1.125 | 15.550 | ... | ... | -0.017925 |
| -0.01587 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 246000 | 17.650 | 1.125 | 16.525 | ... | ... | -0.014326 |
| -0.016057 | ... | ... | 0.075 | 0 | 0.075 | 247000 | 18.650 | 1.125 | 17.525 | ... | ... | -0.014666 |
| -0.011762 | ... | ... | 0.075 | -0.025 | 0.050 | 248000 | 19.625 | 1.125 | 18.500 | ... | ... | -0.010601 |
| -0.011879 | ... | ... | 0.075 | -0.025 | 0.050 | 249000 | 20.625 | 1.125 | 19.500 | ... | ... | -0.010905 |
| -0.011991 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 21.625 | 1.150 | 20.475 | ... | ... | -0.011208 |
| -0.006884 | ... | ... | 0.050 | -0.025 | 0.025 | 251000 | 22.625 | 1.150 | 21.475 | ... | ... | -0.01151 |
| -0.006937 | ... | ... | 0.050 | -0.025 | 0.025 | 252000 | 23.625 | 1.150 | 22.475 | ... | ... | -0.011811 |
| -0.006989 | ... | ... | 0.050 | -0.025 | 0.025 | 253000 | 24.625 | 1.150 | 23.475 | ... | ... | -0.012111 |
| -0.007038 | ... | ... | 0.025 | 0 | 0.025 | 254000 | 25.600 | 1.125 | 24.475 | ... | ... | -0.007407 |
| -0.007085 | ... | ... | 0.025 | 0 | 0.025 | 255000 | 26.600 | 1.125 | 25.475 | 25.575 | 25.575 | -0.007697 |
| -0.007131 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 27.600 | 1.150 | 26.450 | ... | ... | -0.007986 |
| -0.007175 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 28.600 | 1.150 | 27.450 | ... | ... | -0.008275 |
| -0.007218 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 29.600 | 1.150 | 28.450 | ... | ... | -0.008565 |
| -0.007259 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 30.600 | 1.150 | 29.450 | ... | ... | -0.008854 |
| -0.007299 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 31.600 | 1.150 | 30.450 | ... | ... | -0.009143 |
| -0.007338 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 32.600 | 1.150 | 31.450 | ... | ... | -0.009432 |
| -0.007376 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 33.600 | 1.150 | 32.450 | ... | ... | -0.009722 |
| -0.007411 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 34.600 | 1.150 | 33.450 | ... | ... | -0.010011 |
| -0.007447 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 35.600 | 1.150 | 34.450 | ... | ... | -0.0103 |
| -0.007482 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 36.600 | 1.150 | 35.450 | ... | ... | -0.010589 |
| -0.007516 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 37.600 | 1.150 | 36.450 | ... | ... | -0.010878 |
| -0.007549 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 38.600 | 1.150 | 37.450 | ... | ... | -0.011167 |
| -0.007582 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 39.600 | 1.150 | 38.450 | 40.075 | 40.075 | -0.011456 |
| -0.007612 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 40.600 | 1.150 | 39.450 | ... | ... | -0.011745 |
| -0.007642 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 41.600 | 1.150 | 40.450 | ... | ... | -0.012034 |
| -0.007672 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 42.600 | 1.150 | 41.450 | ... | ... | -0.012323 |
| -0.007701 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 43.600 | 1.150 | 42.450 | ... | ... | -0.012612 |
| -0.00773 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 44.600 | 1.150 | 43.450 | ... | ... | -0.012901 |
| -0.007759 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 45.600 | 1.150 | 44.450 | ... | ... | -0.013189 |
| -0.007787 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 46.600 | 1.150 | 45.450 | ... | ... | -0.013478 |
| -0.004499 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 47.600 | 1.150 | 46.450 | ... | ... | -0.013767 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 48.600 | 1.150 | 47.450 | ... | ... | -0.014056 |
| -0.004528 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 49.600 | 1.150 | 48.450 | ... | ... | -0.014345 |
| -0.004542 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 50.600 | 1.150 | 49.450 | ... | ... | -0.014633 |
| -0.004554 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 51.600 | 1.150 | 50.450 | ... | ... | -0.014922 |
| -0.004567 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 52.600 | 1.150 | 51.450 | ... | ... | -0.015211 |
| -0.004579 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 53.600 | 1.150 | 52.450 | ... | ... | -0.015499 |
| -0.004591 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 54.600 | 1.150 | 53.450 | ... | ... | -0.015788 |
| -0.004603 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 55.600 | 1.150 | 54.450 | ... | ... | -0.016076 |
| -0.004616 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 56.600 | 1.150 | 55.450 | ... | ... | -0.016365 |
| -0.004628 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 57.600 | 1.150 | 56.450 | ... | ... | -0.016654 |
| -0.00464 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 58.600 | 1.150 | 57.450 | ... | ... | -0.016942 |
| -0.004652 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 59.600 | 1.150 | 58.450 | ... | ... | -0.017231 |
| -0.004663 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 60.600 | 1.150 | 59.450 | ... | ... | -0.017519 |
| -0.004674 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 61.600 | 1.150 | 60.450 | ... | ... | -0.017808 |
| -0.004685 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 62.600 | 1.150 | 61.450 | ... | ... | -0.018096 |
| -0.004695 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 63.600 | 1.150 | 62.450 | ... | ... | -0.018384 |
| -0.004705 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 64.600 | 1.150 | 63.450 | ... | ... | -0.018673 |
| -0.004716 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 65.600 | 1.150 | 64.450 | ... | ... | -0.018961 |
| -0.004726 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 66.600 | 1.150 | 65.450 | ... | ... | -0.019249 |
| -0.004736 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 67.600 | 1.150 | 66.450 | ... | ... | -0.019538 |
| -0.004746 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 68.600 | 1.150 | 67.450 | ... | ... | -0.019826 |
| -0.004756 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 69.600 | 1.150 | 68.450 | ... | ... | -0.020114 |
| -0.004766 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 70.600 | 1.150 | 69.450 | ... | ... | -0.020402 |
| -0.004776 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 71.600 | 1.150 | 70.450 | ... | ... | -0.020691 |
| -0.004785 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 72.600 | 1.150 | 71.450 | ... | ... | -0.020979 |
| -0.004794 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 73.600 | 1.150 | 72.450 | ... | ... | -0.021267 |
| -0.004803 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 74.600 | 1.150 | 73.450 | ... | ... | -0.021555 |
| -0.004812 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 75.600 | 1.150 | 74.450 | ... | ... | -0.021843 |
| -0.004821 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 76.600 | 1.150 | 75.450 | ... | ... | -0.022131 |
| -0.00483 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 77.600 | 1.150 | 76.450 | ... | ... | -0.022419 |
| -0.004839 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 78.600 | 1.150 | 77.450 | ... | ... | -0.022707 |
| -0.004847 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 79.600 | 1.150 | 78.450 | ... | ... | -0.022995 |
| -0.004856 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 80.600 | 1.150 | 79.450 | ... | ... | -0.023283 |
| -0.004865 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 81.600 | 1.150 | 80.450 | ... | ... | -0.023571 |
| -0.004873 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 82.600 | 1.150 | 81.450 | ... | ... | -0.023859 |
| -0.004881 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 83.600 | 1.150 | 82.450 | ... | ... | -0.024146 |
| -0.004897 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 85.600 | 1.150 | 84.450 | ... | ... | -0.024722 |
| -0.004912 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 87.600 | 1.150 | 86.450 | ... | ... | -0.025298 |
| -0.004927 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 89.600 | 1.150 | 88.450 | ... | ... | -0.025873 |
| -0.004943 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 91.600 | 1.150 | 90.450 | ... | ... | -0.026449 |
| -0.004958 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 93.600 | 1.150 | 92.450 | ... | ... | -0.027024 |
| -0.004972 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 95.600 | 1.150 | 94.450 | ... | ... | -0.027599 |
| -0.004987 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 97.600 | 1.150 | 96.450 | ... | ... | -0.028174 |
| -0.005001 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 99.600 | 1.150 | 98.450 | ... | ... | -0.028749 |
| -0.005014 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 101.600 | 1.150 | 100.450 | ... | ... | -0.029324 |
| -0.005027 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 103.600 | 1.150 | 102.450 | ... | ... | -0.029898 |
| -0.005039 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 105.600 | 1.150 | 104.450 | ... | ... | -0.030473 |
| -0.005052 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 107.600 | 1.150 | 106.450 | ... | ... | -0.031047 |
| -0.005064 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 109.600 | 1.150 | 108.450 | ... | ... | -0.031621 |
| -0.005077 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 111.600 | 1.150 | 110.450 | ... | ... | -0.032195 |
| -0.00509 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 113.600 | 1.150 | 112.450 | ... | ... | -0.032769 |
| -0.005102 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 115.600 | 1.150 | 114.450 | ... | ... | -0.033342 |
| -0.005114 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 117.600 | 1.150 | 116.450 | ... | ... | -0.033915 |
| -0.005125 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 119.600 | 1.150 | 118.450 | ... | ... | -0.034489 |
| -0.005136 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 121.600 | 1.150 | 120.450 | ... | ... | -0.035062 |
| -0.005147 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 123.600 | 1.150 | 122.450 | ... | ... | -0.035635 |
| -0.005158 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 125.600 | 1.150 | 124.450 | ... | ... | -0.036207 |
| -0.005169 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 127.600 | 1.150 | 126.450 | ... | ... | -0.03678 |
| -0.005179 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 129.600 | 1.150 | 128.450 | ... | ... | -0.037353 |
| -0.00519 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 131.600 | 1.150 | 130.450 | ... | ... | -0.037925 |
| -0.0052 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 133.600 | 1.150 | 132.450 | ... | ... | -0.038497 |
| -0.005211 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 135.600 | 1.150 | 134.450 | ... | ... | -0.039069 |
| -0.005221 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 137.600 | 1.150 | 136.450 | ... | ... | -0.039641 |
| -0.00523 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 139.600 | 1.150 | 138.450 | ... | ... | -0.040213 |
| -0.00524 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 141.600 | 1.150 | 140.450 | ... | ... | -0.040784 |
| -0.005249 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 143.600 | 1.150 | 142.450 | ... | ... | -0.041356 |
| -0.005258 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 145.600 | 1.150 | 144.450 | ... | ... | -0.041927 |
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.