Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038037 | ... | ... | 148.050 | -3.900 | 144.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
| -0.037548 | ... | ... | 146.050 | -3.900 | 142.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003908 |
| -0.037055 | ... | ... | 144.050 | -3.900 | 140.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| -0.03656 | ... | ... | 142.050 | -3.900 | 138.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| -0.036063 | ... | ... | 140.050 | -3.900 | 136.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00389 |
| -0.035563 | ... | ... | 138.050 | -3.900 | 134.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003884 |
| -0.035061 | ... | ... | 136.050 | -3.900 | 132.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.034557 | ... | ... | 134.050 | -3.900 | 130.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
| -0.034051 | ... | ... | 132.050 | -3.900 | 128.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
| -0.033543 | ... | ... | 130.050 | -3.900 | 126.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.033034 | ... | ... | 128.050 | -3.900 | 124.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
| -0.032522 | ... | ... | 126.050 | -3.900 | 122.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
| -0.03201 | ... | ... | 124.050 | -3.900 | 120.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
| -0.031496 | ... | ... | 122.050 | -3.900 | 118.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003826 |
| -0.03098 | ... | ... | 120.050 | -3.900 | 116.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003817 |
| -0.030463 | ... | ... | 118.050 | -3.900 | 114.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003809 |
| -0.029945 | ... | ... | 116.050 | -3.900 | 112.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.0038 |
| -0.029426 | ... | ... | 114.050 | -3.900 | 110.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| -0.028905 | ... | ... | 112.050 | -3.900 | 108.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.028384 | ... | ... | 110.050 | -3.900 | 106.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003774 |
| -0.027861 | ... | ... | 108.050 | -3.900 | 104.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| -0.027338 | ... | ... | 106.050 | -3.900 | 102.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| -0.026813 | ... | ... | 104.050 | -3.900 | 100.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.026288 | ... | ... | 102.050 | -3.900 | 98.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003736 |
| -0.025762 | ... | ... | 100.050 | -3.900 | 96.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003726 |
| -0.025235 | ... | ... | 98.050 | -3.900 | 94.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| -0.024707 | ... | ... | 96.050 | -3.900 | 92.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003705 |
| -0.024179 | ... | ... | 94.050 | -3.900 | 90.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003694 |
| -0.02365 | ... | ... | 92.050 | -3.900 | 88.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| -0.02312 | ... | ... | 90.050 | -3.900 | 86.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003671 |
| -0.02259 | ... | ... | 88.050 | -3.900 | 84.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00366 |
| -0.022059 | ... | ... | 86.050 | -3.900 | 82.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003648 |
| -0.021528 | ... | ... | 84.050 | -3.900 | 80.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| -0.020996 | ... | ... | 82.050 | -3.900 | 78.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
| -0.020463 | ... | ... | 80.050 | -3.900 | 76.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
| -0.020197 | ... | ... | 79.050 | -3.900 | 75.150 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.003603 |
| -0.01993 | ... | ... | 78.050 | -3.900 | 74.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003596 |
| -0.019664 | ... | ... | 77.050 | -3.900 | 73.150 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.003589 |
| -0.019397 | ... | ... | 76.050 | -3.900 | 72.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.01913 | ... | ... | 75.050 | -3.900 | 71.150 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| -0.018863 | ... | ... | 74.050 | -3.900 | 70.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| -0.018596 | ... | ... | 73.050 | -3.900 | 69.150 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| -0.018329 | ... | ... | 72.050 | -3.900 | 68.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| -0.018062 | ... | ... | 71.050 | -3.900 | 67.150 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| -0.017795 | ... | ... | 70.050 | -3.900 | 66.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| -0.017528 | ... | ... | 69.050 | -3.900 | 65.150 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.003532 |
| -0.01726 | ... | ... | 68.050 | -3.900 | 64.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
| -0.016993 | ... | ... | 67.050 | -3.900 | 63.150 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.003516 |
| -0.016725 | ... | ... | 66.050 | -3.900 | 62.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003507 |
| -0.016457 | ... | ... | 65.050 | -3.900 | 61.150 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| -0.01619 | ... | ... | 64.050 | -3.900 | 60.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003491 |
| -0.015922 | ... | ... | 63.050 | -3.900 | 59.150 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.003483 |
| -0.015654 | ... | ... | 62.050 | -3.900 | 58.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| -0.015386 | ... | ... | 61.050 | -3.900 | 57.150 | 175000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00603 |
| -0.015118 | ... | ... | 60.050 | -3.900 | 56.150 | 176000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.006013 |
| -0.014849 | ... | ... | 59.050 | -3.900 | 55.150 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.005996 |
| -0.014581 | ... | ... | 58.050 | -3.900 | 54.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.005979 |
| -0.014313 | ... | ... | 57.050 | -3.900 | 53.150 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.005961 |
| -0.014044 | ... | ... | 56.050 | -3.900 | 52.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.005943 |
| -0.013776 | ... | ... | 55.050 | -3.900 | 51.150 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.005925 |
| -0.013507 | ... | ... | 54.050 | -3.900 | 50.150 | 182000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010509 |
| -0.013239 | ... | ... | 53.050 | -3.900 | 49.150 | 183000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010472 |
| -0.01297 | ... | ... | 52.050 | -3.900 | 48.150 | 184000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010435 |
| -0.012701 | ... | ... | 51.050 | -3.900 | 47.150 | 185000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010396 |
| -0.012433 | ... | ... | 50.050 | -3.900 | 46.150 | 186000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.010357 |
| -0.015789 | ... | ... | 49.050 | -3.875 | 45.175 | 187000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010318 |
| -0.015519 | ... | ... | 48.050 | -3.875 | 44.175 | 188000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010276 |
| -0.015248 | ... | ... | 47.050 | -3.875 | 43.175 | 189000 | 0.050 | 0 | 0.050 | ... | ... | -0.010234 |
| -0.014977 | ... | ... | 46.050 | -3.875 | 42.175 | 190000 | 0.050 | 0 | 0.050 | 0.100 | 0.100 | -0.010191 |
| -0.014705 | ... | ... | 45.050 | -3.875 | 41.175 | 191000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.014119 |
| -0.014434 | ... | ... | 44.050 | -3.875 | 40.175 | 192000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.014053 |
| -0.014162 | ... | ... | 43.050 | -3.875 | 39.175 | 193000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.013985 |
| -0.017294 | ... | ... | 42.050 | -3.850 | 38.200 | 194000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.013916 |
| -0.017015 | ... | ... | 41.075 | -3.875 | 37.200 | 195000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.017443 |
| -0.016736 | ... | ... | 40.075 | -3.875 | 36.200 | 196000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.017348 |
| -0.019669 | ... | ... | 39.075 | -3.850 | 35.225 | 197000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.017251 |
| -0.019377 | ... | ... | 38.075 | -3.850 | 34.225 | 198000 | 0.125 | 0.075 | 0.050 | 0.050 | 0.050 | -0.020473 |
| -0.022136 | ... | ... | 37.075 | -3.825 | 33.250 | 199000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.020346 |
| -0.021829 | ... | ... | 36.075 | -3.825 | 32.250 | 200000 | 0.150 | 0.100 | 0.050 | 0.125 | 0.100 | -0.02333 |
| -0.02152 | ... | ... | 35.075 | -3.825 | 31.250 | 201000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.023171 |
| -0.024097 | ... | ... | 34.075 | -3.800 | 30.275 | 202000 | 0.150 | 0.075 | 0.075 | 0.150 | 0.150 | -0.023007 |
| -0.023767 | ... | ... | 33.100 | -3.825 | 29.275 | 203000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.022838 |
| -0.023435 | 28.300 | 27.725 | 32.100 | -3.825 | 28.275 | 204000 | 0.175 | 0.100 | 0.075 | 0.175 | 0.175 | -0.025546 |
| -0.023099 | ... | ... | 31.100 | -3.825 | 27.275 | 205000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.025339 |
| -0.02547 | ... | ... | 30.125 | -3.825 | 26.300 | 206000 | 0.175 | 0.075 | 0.100 | 0.250 | 0.100 | -0.025124 |
| -0.025105 | ... | ... | 29.125 | -3.825 | 25.300 | 207000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.027592 |
| -0.027311 | ... | ... | 28.150 | -3.825 | 24.325 | 208000 | 0.200 | 0.075 | 0.125 | 0.250 | 0.175 | -0.027332 |
| -0.026912 | ... | ... | 27.150 | -3.825 | 23.325 | 209000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.225 | -0.029601 |
| -0.028952 | 20.100 | 20.100 | 26.150 | -3.800 | 22.350 | 210000 | 0.225 | 0.075 | 0.150 | 0.275 | 0.125 | -0.029288 |
| -0.030859 | ... | ... | 25.175 | -3.800 | 21.375 | 211000 | 0.250 | 0.100 | 0.150 | 0.275 | 0.275 | -0.031359 |
| -0.032636 | 22.100 | 22.100 | 24.175 | -3.775 | 20.400 | 212000 | 0.275 | 0.125 | 0.150 | 0.400 | 0.150 | -0.033279 |
| -0.034283 | ... | ... | 23.175 | -3.750 | 19.425 | 213000 | 0.300 | 0.125 | 0.175 | 0.400 | 0.350 | -0.035053 |
| -0.0358 | 18.975 | 16.250 | 22.200 | -3.750 | 18.450 | 214000 | 0.325 | 0.150 | 0.175 | 0.475 | 0.275 | -0.03668 |
| -0.037186 | ... | ... | 21.200 | -3.725 | 17.475 | 215000 | 0.350 | 0.150 | 0.200 | 0.500 | 0.350 | -0.038161 |
| -0.040324 | 15.025 | 15.025 | 20.225 | -3.700 | 16.525 | 216000 | 0.400 | 0.200 | 0.200 | 0.550 | 0.325 | -0.041392 |
| -0.043143 | ... | ... | 19.250 | -3.675 | 15.575 | 217000 | 0.450 | 0.225 | 0.225 | 0.500 | 0.350 | -0.044283 |
| -0.04565 | 17 | 14.300 | 18.275 | -3.650 | 14.625 | 218000 | 0.500 | 0.250 | 0.250 | 0.675 | 0.300 | -0.046845 |
| -0.047847 | ... | ... | 17.300 | -3.625 | 13.675 | 219000 | 0.550 | 0.275 | 0.275 | ... | ... | -0.04908 |
| -0.051213 | 14.300 | 12 | 16.325 | -3.575 | 12.750 | 220000 | 0.625 | 0.325 | 0.300 | 1.075 | 0.500 | -0.052468 |
| -0.054076 | ... | ... | 15.350 | -3.525 | 11.825 | 221000 | 0.700 | 0.375 | 0.325 | 1.150 | 0.550 | -0.055338 |
| -0.057717 | 11.825 | 10.175 | 14.400 | -3.475 | 10.925 | 222000 | 0.800 | 0.425 | 0.375 | 1.375 | 0.725 | -0.05897 |
| -0.061842 | ... | ... | 13.450 | -3.400 | 10.050 | 223000 | 0.900 | 0.475 | 0.425 | 1.325 | 0.800 | -0.061898 |
| -0.065098 | 10.600 | 10.025 | 12.500 | -3.325 | 9.175 | 224000 | 1.025 | 0.550 | 0.475 | 1.850 | 0.875 | -0.065208 |
| -0.068477 | 9.300 | 8.100 | 11.575 | -3.250 | 8.325 | 225000 | 1.200 | 0.650 | 0.550 | 2.100 | 0.975 | -0.069613 |
| -0.072619 | 9.175 | 6.425 | 10.650 | -3.125 | 7.525 | 226000 | 1.375 | 0.750 | 0.625 | 2.350 | 0.750 | -0.07279 |
| -0.075395 | ... | ... | 9.750 | -3.025 | 6.725 | 227000 | 1.600 | 0.875 | 0.725 | 2.725 | 1.025 | -0.076395 |
| -0.079073 | 5.225 | 5.025 | 8.875 | -2.875 | 6 | 228000 | 1.850 | 1 | 0.850 | 3 | 0.975 | -0.079236 |
| -0.080981 | 5.675 | 4.300 | 8.025 | -2.750 | 5.275 | 229000 | 2.150 | 1.150 | 1 | 3.025 | 1.175 | -0.081821 |
| -0.083071 | 5.900 | 3.800 | 7.200 | -2.575 | 4.625 | 230000 | 2.475 | 1.300 | 1.175 | 4 | 1.375 | -0.083172 |
| -0.083706 | 3.775 | 3.275 | 6.425 | -2.425 | 4 | 231000 | 2.850 | 1.475 | 1.375 | 3.375 | 1.825 | -0.083762 |
| -0.083376 | 4.450 | 2.525 | 5.650 | -2.225 | 3.425 | 232000 | 3.275 | 1.650 | 1.625 | 4.625 | 1.825 | -0.083383 |
| -0.08257 | 3.625 | 2.775 | 4.925 | -2 | 2.925 | 233000 | 3.775 | 1.875 | 1.900 | 4.425 | 2.650 | -0.082528 |
| -0.079989 | 3.050 | 1.825 | 4.250 | -1.800 | 2.450 | 234000 | 4.300 | 2.075 | 2.225 | 6 | 2.400 | -0.079901 |
| -0.076963 | 2.800 | 1.450 | 3.650 | -1.600 | 2.050 | 235000 | 4.900 | 2.300 | 2.600 | 6.500 | 2.825 | -0.076838 |
| -0.073016 | 2.575 | 1.425 | 3.075 | -1.375 | 1.700 | 236000 | 5.525 | 2.500 | 3.025 | 6.850 | 3.550 | -0.072105 |
| -0.067546 | 2.100 | 1.275 | 2.575 | -1.200 | 1.375 | 237000 | 6.225 | 2.700 | 3.525 | ... | ... | -0.067389 |
| -0.062485 | 1.775 | 0.950 | 2.125 | -1 | 1.125 | 238000 | 6.975 | 2.900 | 4.075 | 8.925 | 4.625 | -0.062343 |
| -0.057527 | 0.900 | 0.900 | 1.725 | -0.800 | 0.925 | 239000 | 7.750 | 3.075 | 4.675 | 9.550 | 9.550 | -0.056364 |
| -0.052059 | 1.200 | 0.550 | 1.400 | -0.650 | 0.750 | 240000 | 8.575 | 3.225 | 5.350 | 10.375 | 9 | -0.050832 |
| -0.046335 | 0.775 | 0.500 | 1.125 | -0.525 | 0.600 | 241000 | 9.450 | 3.400 | 6.050 | 8.975 | 8.975 | -0.046394 |
| -0.042145 | 0.750 | 0.450 | 0.875 | -0.375 | 0.500 | 242000 | 10.325 | 3.500 | 6.825 | 11.675 | 11 | -0.040846 |
| -0.037026 | ... | ... | 0.700 | -0.300 | 0.400 | 243000 | 11.250 | 3.625 | 7.625 | ... | ... | -0.03736 |
| -0.032703 | 0.425 | 0.300 | 0.550 | -0.225 | 0.325 | 244000 | 12.175 | 3.675 | 8.500 | ... | ... | -0.033223 |
| -0.029609 | 0.300 | 0.250 | 0.450 | -0.175 | 0.275 | 245000 | 13.100 | 3.725 | 9.375 | ... | ... | -0.028379 |
| -0.02816 | 0.275 | 0.275 | 0.350 | -0.100 | 0.250 | 246000 | 14.075 | 3.775 | 10.300 | ... | ... | -0.026998 |
| -0.024288 | 0.200 | 0.175 | 0.300 | -0.100 | 0.200 | 247000 | 15.025 | 3.800 | 11.225 | ... | ... | -0.023227 |
| -0.022326 | 0.175 | 0.175 | 0.250 | -0.075 | 0.175 | 248000 | 16 | 3.825 | 12.175 | 17.450 | 13.100 | -0.021381 |
| -0.020156 | ... | ... | 0.200 | -0.050 | 0.150 | 249000 | 16.975 | 3.850 | 13.125 | ... | ... | -0.019353 |
| -0.017764 | 0.150 | 0.125 | 0.175 | -0.050 | 0.125 | 250000 | 17.950 | 3.850 | 14.100 | 18.500 | 15.650 | -0.017135 |
| -0.017987 | ... | ... | 0.150 | -0.025 | 0.125 | 251000 | 18.950 | 3.875 | 15.075 | ... | ... | -0.017491 |
| -0.0153 | ... | ... | 0.125 | -0.025 | 0.100 | 252000 | 19.925 | 3.875 | 16.050 | ... | ... | -0.015036 |
| -0.015465 | ... | ... | 0.100 | 0 | 0.100 | 253000 | 20.925 | 3.900 | 17.025 | ... | ... | -0.015356 |
| -0.012454 | 0.100 | 0.075 | 0.075 | 0 | 0.075 | 254000 | 21.900 | 3.900 | 18 | ... | ... | -0.012655 |
| -0.01257 | ... | ... | 0.075 | 0 | 0.075 | 255000 | 22.900 | 3.900 | 19 | 22.950 | 22.925 | -0.012948 |
| -0.012681 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 256000 | 23.900 | 3.900 | 20 | ... | ... | -0.013239 |
| -0.00924 | ... | ... | 0.050 | 0 | 0.050 | 257000 | 24.875 | 3.900 | 20.975 | ... | ... | -0.010254 |
| -0.00931 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 258000 | 25.875 | 3.900 | 21.975 | ... | ... | -0.01053 |
| -0.009378 | ... | ... | 0.050 | 0 | 0.050 | 259000 | 26.875 | 3.900 | 22.975 | ... | ... | -0.010805 |
| -0.009443 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 27.875 | 3.900 | 23.975 | ... | ... | -0.01108 |
| -0.009507 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 28.875 | 3.900 | 24.975 | ... | ... | -0.011354 |
| -0.009568 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 29.875 | 3.900 | 25.975 | ... | ... | -0.011628 |
| -0.005451 | ... | ... | 0.050 | -0.025 | 0.025 | 263000 | 30.850 | 3.875 | 26.975 | ... | ... | -0.008317 |
| -0.00548 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 31.850 | 3.900 | 27.950 | ... | ... | -0.008586 |
| -0.005509 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 32.850 | 3.900 | 28.950 | ... | ... | -0.008856 |
| -0.005538 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 33.850 | 3.900 | 29.950 | ... | ... | -0.009125 |
| -0.005564 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 34.850 | 3.900 | 30.950 | ... | ... | -0.009394 |
| -0.005591 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 35.850 | 3.900 | 31.950 | ... | ... | -0.009664 |
| -0.005617 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 36.850 | 3.900 | 32.950 | ... | ... | -0.009933 |
| -0.005642 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 37.850 | 3.900 | 33.950 | ... | ... | -0.010202 |
| -0.005667 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 38.850 | 3.900 | 34.950 | ... | ... | -0.010472 |
| -0.005691 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 39.850 | 3.900 | 35.950 | ... | ... | -0.010741 |
| -0.005714 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 40.850 | 3.900 | 36.950 | ... | ... | -0.01101 |
| -0.00331 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 41.850 | 3.900 | 37.950 | ... | ... | -0.01128 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 42.850 | 3.900 | 38.950 | ... | ... | -0.011549 |
| -0.003333 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 43.850 | 3.900 | 39.950 | ... | ... | -0.011818 |
| -0.003343 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 44.850 | 3.900 | 40.950 | ... | ... | -0.012087 |
| -0.003355 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 45.850 | 3.900 | 41.950 | ... | ... | -0.012356 |
| -0.003366 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 46.850 | 3.900 | 42.950 | ... | ... | -0.012625 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 47.850 | 3.900 | 43.950 | ... | ... | -0.012895 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 48.850 | 3.900 | 44.950 | ... | ... | -0.013164 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 49.850 | 3.900 | 45.950 | ... | ... | -0.013433 |
| -0.003408 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 50.850 | 3.900 | 46.950 | ... | ... | -0.013702 |
| -0.003418 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 51.850 | 3.900 | 47.950 | ... | ... | -0.013971 |
| -0.003427 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 52.850 | 3.900 | 48.950 | ... | ... | -0.01424 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 53.850 | 3.900 | 49.950 | ... | ... | -0.014509 |
| -0.003445 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 54.850 | 3.900 | 50.950 | ... | ... | -0.014778 |
| -0.003454 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 55.850 | 3.900 | 51.950 | ... | ... | -0.015047 |
| -0.003463 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 56.850 | 3.900 | 52.950 | ... | ... | -0.015316 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 57.850 | 3.900 | 53.950 | ... | ... | -0.015585 |
| -0.003482 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 58.850 | 3.900 | 54.950 | ... | ... | -0.015853 |
| -0.003491 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 59.850 | 3.900 | 55.950 | ... | ... | -0.016122 |
| -0.003499 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 60.850 | 3.900 | 56.950 | ... | ... | -0.016391 |
| -0.003507 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 61.850 | 3.900 | 57.950 | ... | ... | -0.01666 |
| -0.003515 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 62.850 | 3.900 | 58.950 | ... | ... | -0.016929 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 63.850 | 3.900 | 59.950 | ... | ... | -0.017197 |
| -0.00353 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 64.850 | 3.900 | 60.950 | ... | ... | -0.017466 |
| -0.003538 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 65.850 | 3.900 | 61.950 | ... | ... | -0.017735 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 66.850 | 3.900 | 62.950 | ... | ... | -0.018003 |
| -0.003553 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 67.850 | 3.900 | 63.950 | ... | ... | -0.018272 |
| -0.003561 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 68.850 | 3.900 | 64.950 | ... | ... | -0.018541 |
| -0.003568 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 69.850 | 3.900 | 65.950 | ... | ... | -0.018809 |
| -0.003576 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 70.850 | 3.900 | 66.950 | ... | ... | -0.019078 |
| -0.003583 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 71.850 | 3.900 | 67.950 | ... | ... | -0.019346 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 72.850 | 3.900 | 68.950 | ... | ... | -0.019615 |
| -0.003597 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 73.850 | 3.900 | 69.950 | ... | ... | -0.019883 |
| -0.003604 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 74.850 | 3.900 | 70.950 | ... | ... | -0.020152 |
| -0.00361 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 75.850 | 3.900 | 71.950 | ... | ... | -0.02042 |
| -0.003617 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 76.850 | 3.900 | 72.950 | ... | ... | -0.020688 |
| -0.003624 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 77.850 | 3.900 | 73.950 | ... | ... | -0.020957 |
| -0.00363 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 78.850 | 3.900 | 74.950 | ... | ... | -0.021225 |
| -0.003637 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 79.850 | 3.900 | 75.950 | ... | ... | -0.021493 |
| -0.003649 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 81.850 | 3.900 | 77.950 | ... | ... | -0.02203 |
| -0.003662 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 83.850 | 3.900 | 79.950 | ... | ... | -0.022566 |
| -0.003673 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 85.850 | 3.900 | 81.950 | ... | ... | -0.023102 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 87.850 | 3.900 | 83.950 | ... | ... | -0.023638 |
| -0.003697 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 89.850 | 3.900 | 85.950 | ... | ... | -0.024174 |
| -0.003708 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 91.850 | 3.900 | 87.950 | ... | ... | -0.024709 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 93.850 | 3.900 | 89.950 | ... | ... | -0.025245 |
| -0.00373 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 95.850 | 3.900 | 91.950 | ... | ... | -0.02578 |
| -0.003741 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 97.850 | 3.900 | 93.950 | ... | ... | -0.026315 |
| -0.003751 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 99.850 | 3.900 | 95.950 | ... | ... | -0.026851 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 101.850 | 3.900 | 97.950 | ... | ... | -0.027386 |
| -0.003771 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 103.850 | 3.900 | 99.950 | ... | ... | -0.027921 |
| -0.00378 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 105.850 | 3.900 | 101.950 | ... | ... | -0.028455 |
| -0.00379 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 107.850 | 3.900 | 103.950 | ... | ... | -0.02899 |
| -0.003799 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 109.850 | 3.900 | 105.950 | ... | ... | -0.029525 |
| -0.003809 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 111.850 | 3.900 | 107.950 | ... | ... | -0.030059 |
| -0.003818 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 113.850 | 3.900 | 109.950 | ... | ... | -0.030593 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 115.850 | 3.900 | 111.950 | ... | ... | -0.031127 |
| -0.003836 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 117.850 | 3.900 | 113.950 | ... | ... | -0.031661 |
| -0.003845 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 119.850 | 3.900 | 115.950 | ... | ... | -0.032195 |
| -0.003853 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 121.850 | 3.900 | 117.950 | ... | ... | -0.032729 |
| -0.003861 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 123.850 | 3.900 | 119.950 | ... | ... | -0.033263 |
| -0.003869 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 125.850 | 3.900 | 121.950 | ... | ... | -0.033796 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 127.850 | 3.900 | 123.950 | ... | ... | -0.034329 |
| -0.003885 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 129.850 | 3.900 | 125.950 | ... | ... | -0.034862 |
| -0.003893 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 131.850 | 3.900 | 127.950 | ... | ... | -0.035395 |
| -0.003901 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 133.850 | 3.900 | 129.950 | ... | ... | -0.035928 |
| -0.003908 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 135.850 | 3.900 | 131.950 | ... | ... | -0.036461 |
| -0.003916 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 137.850 | 3.900 | 133.950 | ... | ... | -0.036993 |
| -0.003923 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 139.850 | 3.900 | 135.950 | ... | ... | -0.037526 |
| -0.00393 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 141.850 | 3.900 | 137.950 | ... | ... | -0.038058 |
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.