Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038153 | ... | ... | 128.300 | -1.575 | 126.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005503 |
| -0.037582 | ... | ... | 126.300 | -1.575 | 124.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005493 |
| -0.037009 | ... | ... | 124.300 | -1.575 | 122.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| -0.036433 | ... | ... | 122.300 | -1.575 | 120.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005472 |
| -0.035855 | ... | ... | 120.300 | -1.575 | 118.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005462 |
| -0.035275 | ... | ... | 118.300 | -1.575 | 116.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005451 |
| -0.034693 | ... | ... | 116.300 | -1.575 | 114.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00544 |
| -0.034109 | ... | ... | 114.300 | -1.575 | 112.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005428 |
| -0.033524 | ... | ... | 112.300 | -1.575 | 110.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005416 |
| -0.032938 | ... | ... | 110.300 | -1.575 | 108.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005404 |
| -0.03235 | ... | ... | 108.300 | -1.575 | 106.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005391 |
| -0.03176 | ... | ... | 106.300 | -1.575 | 104.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005379 |
| -0.031169 | ... | ... | 104.300 | -1.575 | 102.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005366 |
| -0.030577 | ... | ... | 102.300 | -1.575 | 100.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005352 |
| -0.029984 | ... | ... | 100.300 | -1.575 | 98.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005338 |
| -0.029389 | ... | ... | 98.300 | -1.575 | 96.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005324 |
| -0.028793 | ... | ... | 96.300 | -1.575 | 94.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00531 |
| -0.028196 | ... | ... | 94.300 | -1.575 | 92.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| -0.027598 | ... | ... | 92.300 | -1.575 | 90.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00528 |
| -0.026999 | ... | ... | 90.300 | -1.575 | 88.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005265 |
| -0.0264 | ... | ... | 88.300 | -1.575 | 86.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005248 |
| -0.025799 | ... | ... | 86.300 | -1.575 | 84.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005231 |
| -0.025198 | ... | ... | 84.300 | -1.575 | 82.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.005214 |
| -0.024597 | ... | ... | 82.300 | -1.575 | 80.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.005197 |
| -0.023994 | ... | ... | 80.300 | -1.575 | 78.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.005179 |
| -0.023391 | ... | ... | 78.300 | -1.575 | 76.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.005161 |
| -0.022787 | ... | ... | 76.300 | -1.575 | 74.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005142 |
| -0.022183 | ... | ... | 74.300 | -1.575 | 72.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.005123 |
| -0.021578 | ... | ... | 72.300 | -1.575 | 70.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005103 |
| -0.020973 | ... | ... | 70.300 | -1.575 | 68.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.005083 |
| -0.020367 | ... | ... | 68.300 | -1.575 | 66.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005062 |
| -0.01976 | ... | ... | 66.300 | -1.575 | 64.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00504 |
| -0.019153 | ... | ... | 64.300 | -1.575 | 62.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.005017 |
| -0.018546 | ... | ... | 62.300 | -1.575 | 60.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004994 |
| -0.017938 | ... | ... | 60.300 | -1.575 | 58.725 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00497 |
| -0.01733 | ... | ... | 58.300 | -1.575 | 56.725 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.008604 |
| -0.016722 | ... | ... | 56.300 | -1.575 | 54.725 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.008555 |
| -0.016113 | ... | ... | 54.300 | -1.575 | 52.725 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.008506 |
| -0.015808 | ... | ... | 53.300 | -1.575 | 51.725 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.00848 |
| -0.015504 | ... | ... | 52.300 | -1.575 | 50.725 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.008454 |
| -0.015199 | ... | ... | 51.300 | -1.575 | 49.725 | 165000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008427 |
| -0.014895 | ... | ... | 50.300 | -1.575 | 48.725 | 166000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008399 |
| -0.01459 | ... | ... | 49.300 | -1.575 | 47.725 | 167000 | 0.050 | 0 | 0.050 | ... | ... | -0.014885 |
| -0.014285 | ... | ... | 48.325 | -1.600 | 46.725 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.014829 |
| -0.019484 | ... | ... | 47.325 | -1.575 | 45.750 | 169000 | 0.050 | 0 | 0.050 | ... | ... | -0.014773 |
| -0.019175 | ... | ... | 46.325 | -1.575 | 44.750 | 170000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.014716 |
| -0.018866 | ... | ... | 45.325 | -1.575 | 43.750 | 171000 | 0.050 | 0 | 0.050 | ... | ... | -0.014656 |
| -0.018557 | ... | ... | 44.325 | -1.575 | 42.750 | 172000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.014596 |
| -0.018248 | ... | ... | 43.325 | -1.575 | 41.750 | 173000 | 0.075 | 0 | 0.075 | ... | ... | -0.020225 |
| -0.017938 | ... | ... | 42.325 | -1.575 | 40.750 | 174000 | 0.075 | 0 | 0.075 | 0.125 | 0.075 | -0.020132 |
| -0.022741 | ... | ... | 41.350 | -1.575 | 39.775 | 175000 | 0.075 | 0 | 0.075 | ... | ... | -0.020037 |
| -0.022419 | ... | ... | 40.350 | -1.575 | 38.775 | 176000 | 0.075 | 0 | 0.075 | ... | ... | -0.01994 |
| -0.022096 | ... | ... | 39.350 | -1.575 | 37.775 | 177000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01984 |
| -0.021773 | ... | ... | 38.375 | -1.600 | 36.775 | 178000 | 0.100 | 0 | 0.100 | ... | ... | -0.024865 |
| -0.026225 | ... | ... | 37.375 | -1.575 | 35.800 | 179000 | 0.100 | 0 | 0.100 | ... | ... | -0.024728 |
| -0.025881 | ... | ... | 36.375 | -1.575 | 34.800 | 180000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.024588 |
| -0.025536 | ... | ... | 35.375 | -1.575 | 33.800 | 181000 | 0.125 | 0 | 0.125 | ... | ... | -0.029176 |
| -0.029677 | ... | ... | 34.400 | -1.575 | 32.825 | 182000 | 0.125 | 0 | 0.125 | ... | ... | -0.028993 |
| -0.029306 | ... | ... | 33.400 | -1.575 | 31.825 | 183000 | 0.125 | -0.025 | 0.150 | 0.200 | 0.200 | -0.028804 |
| -0.028933 | ... | ... | 32.425 | -1.600 | 30.825 | 184000 | 0.125 | -0.025 | 0.150 | 0.225 | 0.150 | -0.028611 |
| -0.032778 | ... | ... | 31.425 | -1.575 | 29.850 | 185000 | 0.150 | 0 | 0.150 | 0.225 | 0.225 | -0.032773 |
| -0.03237 | ... | ... | 30.450 | -1.600 | 28.850 | 186000 | 0.150 | -0.025 | 0.175 | 0.250 | 0.175 | -0.032528 |
| -0.031957 | ... | ... | 29.450 | -1.600 | 27.850 | 187000 | 0.175 | 0 | 0.175 | ... | ... | -0.036379 |
| -0.035512 | ... | ... | 28.475 | -1.600 | 26.875 | 188000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.036078 |
| -0.035056 | ... | ... | 27.475 | -1.600 | 25.875 | 189000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.035767 |
| -0.038359 | ... | ... | 26.500 | -1.600 | 24.900 | 190000 | 0.200 | -0.025 | 0.225 | 0.300 | 0.200 | -0.039271 |
| -0.04146 | ... | ... | 25.525 | -1.600 | 23.925 | 191000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.042548 |
| -0.040905 | ... | ... | 24.550 | -1.625 | 22.925 | 192000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.250 | -0.042111 |
| -0.04376 | ... | ... | 23.575 | -1.625 | 21.950 | 193000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.045108 |
| -0.046423 | ... | ... | 22.600 | -1.625 | 20.975 | 194000 | 0.275 | -0.050 | 0.325 | 0.475 | 0.325 | -0.047894 |
| -0.048896 | ... | ... | 21.625 | -1.625 | 20 | 195000 | 0.300 | -0.050 | 0.350 | 0.375 | 0.350 | -0.050472 |
| -0.054143 | ... | ... | 20.650 | -1.600 | 19.050 | 196000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.055816 |
| -0.056124 | ... | ... | 19.700 | -1.625 | 18.075 | 197000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.057869 |
| -0.060606 | ... | ... | 18.750 | -1.625 | 17.125 | 198000 | 0.425 | -0.050 | 0.475 | 0.750 | 0.400 | -0.062409 |
| -0.064644 | ... | ... | 17.800 | -1.625 | 16.175 | 199000 | 0.475 | -0.050 | 0.525 | 0.725 | 0.575 | -0.066486 |
| -0.068247 | 15.075 | 15.075 | 16.850 | -1.625 | 15.225 | 200000 | 0.525 | -0.050 | 0.575 | 0.950 | 0.650 | -0.070114 |
| -0.073664 | 13.250 | 13.250 | 15.925 | -1.625 | 14.300 | 201000 | 0.600 | -0.050 | 0.650 | 0.900 | 0.900 | -0.075535 |
| -0.078383 | ... | ... | 15 | -1.625 | 13.375 | 202000 | 0.675 | -0.050 | 0.725 | 1.200 | 0.675 | -0.080244 |
| -0.084367 | 11.750 | 11.750 | 14.100 | -1.625 | 12.475 | 203000 | 0.775 | -0.050 | 0.825 | 1.175 | 0.725 | -0.086198 |
| -0.089411 | 11.800 | 10.700 | 13.200 | -1.625 | 11.575 | 204000 | 0.875 | -0.050 | 0.925 | 1.325 | 1.050 | -0.0912 |
| -0.0952 | ... | ... | 12.325 | -1.625 | 10.700 | 205000 | 1 | -0.025 | 1.025 | 1.600 | 0.950 | -0.096931 |
| -0.102883 | 11.750 | 9.025 | 11.450 | -1.575 | 9.875 | 206000 | 1.150 | -0.025 | 1.175 | 1.875 | 1.025 | -0.103017 |
| -0.108933 | 8.625 | 8.200 | 10.600 | -1.550 | 9.050 | 207000 | 1.325 | 0 | 1.325 | 2.100 | 1.550 | -0.109108 |
| -0.114685 | 7.950 | 7.950 | 9.775 | -1.525 | 8.250 | 208000 | 1.525 | 0.025 | 1.500 | 2.150 | 1.650 | -0.114882 |
| -0.119845 | ... | ... | 8.975 | -1.500 | 7.475 | 209000 | 1.775 | 0.075 | 1.700 | 1.825 | 1.600 | -0.121229 |
| -0.125236 | 6.025 | 6.025 | 8.200 | -1.450 | 6.750 | 210000 | 2.025 | 0.100 | 1.925 | 3.100 | 1.675 | -0.125428 |
| -0.129365 | ... | ... | 7.450 | -1.400 | 6.050 | 211000 | 2.350 | 0.175 | 2.175 | 3.400 | 2.575 | -0.13055 |
| -0.132997 | ... | ... | 6.750 | -1.350 | 5.400 | 212000 | 2.675 | 0.225 | 2.450 | 3.475 | 2.150 | -0.133128 |
| -0.1349 | 4.675 | 4.625 | 6.050 | -1.275 | 4.775 | 213000 | 3.075 | 0.300 | 2.775 | 3.675 | 3.250 | -0.135906 |
| -0.135833 | 4.200 | 3.725 | 5.425 | -1.225 | 4.200 | 214000 | 3.475 | 0.350 | 3.125 | 4.300 | 3.075 | -0.13587 |
| -0.135634 | 5.575 | 3.175 | 4.800 | -1.125 | 3.675 | 215000 | 3.950 | 0.450 | 3.500 | 5.200 | 3.050 | -0.13562 |
| -0.133342 | 4.600 | 2.750 | 4.250 | -1.075 | 3.175 | 216000 | 4.450 | 0.500 | 3.950 | 5.650 | 3.700 | -0.133276 |
| -0.129838 | 4.375 | 2.425 | 3.700 | -0.975 | 2.725 | 217000 | 5 | 0.600 | 4.400 | 4.875 | 3.950 | -0.129726 |
| -0.125217 | 3.800 | 2.100 | 3.225 | -0.900 | 2.325 | 218000 | 5.600 | 0.675 | 4.925 | 6.550 | 4.300 | -0.125067 |
| -0.119684 | 1.950 | 1.700 | 2.775 | -0.800 | 1.975 | 219000 | 6.225 | 0.750 | 5.475 | 6.100 | 4.925 | -0.11843 |
| -0.112389 | 2.750 | 1.425 | 2.400 | -0.750 | 1.650 | 220000 | 6.925 | 0.850 | 6.075 | 8.200 | 5.325 | -0.112201 |
| -0.104719 | 1.400 | 1.250 | 2.025 | -0.650 | 1.375 | 221000 | 7.650 | 0.925 | 6.725 | ... | ... | -0.10454 |
| -0.095766 | 2.075 | 0.975 | 1.725 | -0.600 | 1.125 | 222000 | 8.400 | 0.975 | 7.425 | 9.400 | 9.100 | -0.095621 |
| -0.088931 | 1.600 | 0.925 | 1.450 | -0.500 | 0.950 | 223000 | 9.200 | 1.050 | 8.150 | ... | ... | -0.087242 |
| -0.080184 | 1.275 | 0.675 | 1.225 | -0.450 | 0.775 | 224000 | 10.050 | 1.150 | 8.900 | ... | ... | -0.080178 |
| -0.073275 | 0.750 | 0.575 | 1.025 | -0.375 | 0.650 | 225000 | 10.900 | 1.200 | 9.700 | ... | ... | -0.071419 |
| -0.064884 | 0.625 | 0.500 | 0.850 | -0.325 | 0.525 | 226000 | 11.800 | 1.275 | 10.525 | 13.225 | 9.500 | -0.065135 |
| -0.059625 | 0.500 | 0.500 | 0.700 | -0.250 | 0.450 | 227000 | 12.700 | 1.300 | 11.400 | 14.100 | 11.625 | -0.057677 |
| -0.053487 | 0.575 | 0.425 | 0.600 | -0.225 | 0.375 | 228000 | 13.625 | 1.350 | 12.275 | 14.250 | 14.225 | -0.051525 |
| -0.049179 | 0.475 | 0.350 | 0.500 | -0.175 | 0.325 | 229000 | 14.575 | 1.400 | 13.175 | 14.950 | 12.525 | -0.047234 |
| -0.044296 | 0.500 | 0.250 | 0.425 | -0.150 | 0.275 | 230000 | 15.525 | 1.425 | 14.100 | 16.850 | 14.100 | -0.042385 |
| -0.038789 | 0.225 | 0.225 | 0.350 | -0.125 | 0.225 | 231000 | 16.475 | 1.450 | 15.025 | ... | ... | -0.036937 |
| -0.036039 | ... | ... | 0.300 | -0.100 | 0.200 | 232000 | 17.450 | 1.475 | 15.975 | 17.750 | 17.750 | -0.034273 |
| -0.033022 | 0.300 | 0.175 | 0.250 | -0.075 | 0.175 | 233000 | 18.425 | 1.500 | 16.925 | 19.725 | 19.725 | -0.031364 |
| -0.029727 | 0.275 | 0.175 | 0.225 | -0.075 | 0.150 | 234000 | 19.400 | 1.500 | 17.900 | 20.850 | 17 | -0.028201 |
| -0.02613 | 0.150 | 0.150 | 0.200 | -0.075 | 0.125 | 235000 | 20.400 | 1.525 | 18.875 | 21.200 | 21.200 | -0.028678 |
| -0.026413 | 0.225 | 0.150 | 0.175 | -0.050 | 0.125 | 236000 | 21.375 | 1.525 | 19.850 | 22.650 | 21.400 | -0.025192 |
| -0.022417 | ... | ... | 0.175 | -0.075 | 0.100 | 237000 | 22.375 | 1.525 | 20.850 | ... | ... | -0.025611 |
| -0.022629 | 0.200 | 0.125 | 0.150 | -0.050 | 0.100 | 238000 | 23.350 | 1.525 | 21.825 | ... | ... | -0.021793 |
| -0.022833 | ... | ... | 0.150 | -0.050 | 0.100 | 239000 | 24.350 | 1.525 | 22.825 | ... | ... | -0.022167 |
| -0.018335 | 0.150 | 0.100 | 0.125 | -0.050 | 0.075 | 240000 | 25.325 | 1.525 | 23.800 | 26.400 | 26.400 | -0.01799 |
| -0.01848 | ... | ... | 0.125 | -0.050 | 0.075 | 241000 | 26.325 | 1.525 | 24.800 | ... | ... | -0.018328 |
| -0.018619 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 242000 | 27.325 | 1.550 | 25.775 | 25.700 | 25.700 | -0.018665 |
| -0.018754 | ... | ... | 0.100 | -0.025 | 0.075 | 243000 | 28.325 | 1.550 | 26.775 | ... | ... | -0.019 |
| -0.018885 | ... | ... | 0.100 | -0.025 | 0.075 | 244000 | 29.325 | 1.550 | 27.775 | 30 | 30 | -0.019333 |
| -0.019012 | ... | ... | 0.100 | -0.025 | 0.075 | 245000 | 30.300 | 1.550 | 28.750 | ... | ... | -0.014684 |
| -0.013791 | ... | ... | 0.075 | -0.025 | 0.050 | 246000 | 31.300 | 1.550 | 29.750 | ... | ... | -0.014998 |
| -0.013872 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 247000 | 32.300 | 1.550 | 30.750 | ... | ... | -0.015311 |
| -0.013951 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 248000 | 33.300 | 1.550 | 31.750 | ... | ... | -0.015624 |
| -0.014027 | ... | ... | 0.050 | 0 | 0.050 | 249000 | 34.300 | 1.575 | 32.725 | ... | ... | -0.015937 |
| -0.014101 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 35.300 | 1.575 | 33.725 | ... | ... | -0.016249 |
| -0.014173 | ... | ... | 0.050 | 0 | 0.050 | 251000 | 36.300 | 1.575 | 34.725 | ... | ... | -0.016561 |
| -0.014244 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 252000 | 37.300 | 1.575 | 35.725 | ... | ... | -0.016872 |
| -0.014314 | ... | ... | 0.050 | 0 | 0.050 | 253000 | 38.300 | 1.575 | 36.725 | ... | ... | -0.017184 |
| -0.014381 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 39.300 | 1.575 | 37.725 | ... | ... | -0.017494 |
| -0.008145 | ... | ... | 0.050 | -0.025 | 0.025 | 255000 | 40.275 | 1.575 | 38.700 | ... | ... | -0.012321 |
| -0.008177 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 256000 | 41.275 | 1.575 | 39.700 | ... | ... | -0.012627 |
| -0.008209 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 42.275 | 1.575 | 40.700 | ... | ... | -0.012932 |
| -0.008241 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 43.275 | 1.575 | 41.700 | ... | ... | -0.013238 |
| -0.008272 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 44.275 | 1.575 | 42.700 | ... | ... | -0.013543 |
| -0.008303 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 45.275 | 1.575 | 43.700 | ... | ... | -0.013849 |
| -0.008333 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 46.275 | 1.575 | 44.700 | ... | ... | -0.014154 |
| -0.008362 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 47.275 | 1.575 | 45.700 | ... | ... | -0.014459 |
| -0.00839 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 48.275 | 1.575 | 46.700 | ... | ... | -0.014765 |
| -0.008417 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 49.275 | 1.575 | 47.700 | ... | ... | -0.01507 |
| -0.008443 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 50.275 | 1.575 | 48.700 | ... | ... | -0.015375 |
| -0.00847 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 51.275 | 1.575 | 49.700 | ... | ... | -0.015681 |
| -0.008496 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 52.275 | 1.575 | 50.700 | ... | ... | -0.015986 |
| -0.004902 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 53.275 | 1.575 | 51.700 | ... | ... | -0.016291 |
| -0.004915 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 54.275 | 1.575 | 52.700 | ... | ... | -0.016596 |
| -0.004928 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 55.275 | 1.575 | 53.700 | ... | ... | -0.016902 |
| -0.004941 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 56.275 | 1.575 | 54.700 | ... | ... | -0.017207 |
| -0.004954 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 57.275 | 1.575 | 55.700 | ... | ... | -0.017512 |
| -0.004967 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 58.275 | 1.575 | 56.700 | ... | ... | -0.017817 |
| -0.00498 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 59.275 | 1.575 | 57.700 | ... | ... | -0.018122 |
| -0.004992 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 60.275 | 1.575 | 58.700 | ... | ... | -0.018427 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 61.275 | 1.575 | 59.700 | ... | ... | -0.018732 |
| -0.005015 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 62.275 | 1.575 | 60.700 | ... | ... | -0.019037 |
| -0.005026 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 63.275 | 1.575 | 61.700 | ... | ... | -0.019342 |
| -0.005038 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 64.275 | 1.575 | 62.700 | ... | ... | -0.019647 |
| -0.005049 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 65.275 | 1.575 | 63.700 | ... | ... | -0.019952 |
| -0.00506 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 66.275 | 1.575 | 64.700 | ... | ... | -0.020257 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 67.275 | 1.575 | 65.700 | ... | ... | -0.020562 |
| -0.005081 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 68.275 | 1.575 | 66.700 | ... | ... | -0.020866 |
| -0.005092 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 69.275 | 1.575 | 67.700 | ... | ... | -0.021171 |
| -0.005103 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 70.275 | 1.575 | 68.700 | ... | ... | -0.021476 |
| -0.005113 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 71.275 | 1.575 | 69.700 | ... | ... | -0.02178 |
| -0.005123 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 72.275 | 1.575 | 70.700 | ... | ... | -0.022085 |
| -0.005133 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 73.275 | 1.575 | 71.700 | ... | ... | -0.02239 |
| -0.005143 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 74.275 | 1.575 | 72.700 | ... | ... | -0.022694 |
| -0.005152 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 75.275 | 1.575 | 73.700 | ... | ... | -0.022999 |
| -0.005162 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 76.275 | 1.575 | 74.700 | ... | ... | -0.023303 |
| -0.005172 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 77.275 | 1.575 | 75.700 | ... | ... | -0.023608 |
| -0.005181 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 78.275 | 1.575 | 76.700 | ... | ... | -0.023912 |
| -0.00519 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 79.275 | 1.575 | 77.700 | ... | ... | -0.024217 |
| -0.0052 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 80.275 | 1.575 | 78.700 | ... | ... | -0.024521 |
| -0.005209 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 81.275 | 1.575 | 79.700 | ... | ... | -0.024826 |
| -0.005218 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 82.275 | 1.575 | 80.700 | ... | ... | -0.02513 |
| -0.005227 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 83.275 | 1.575 | 81.700 | ... | ... | -0.025434 |
| -0.005235 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 84.275 | 1.575 | 82.700 | ... | ... | -0.025738 |
| -0.005243 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 85.275 | 1.575 | 83.700 | ... | ... | -0.026043 |
| -0.005251 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 86.275 | 1.575 | 84.700 | ... | ... | -0.026347 |
| -0.005259 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 87.275 | 1.575 | 85.700 | ... | ... | -0.026651 |
| -0.005268 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 88.275 | 1.575 | 86.700 | ... | ... | -0.026955 |
| -0.005276 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 89.275 | 1.575 | 87.700 | ... | ... | -0.02726 |
| -0.005284 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 90.275 | 1.575 | 88.700 | ... | ... | -0.027564 |
| -0.005292 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 91.275 | 1.575 | 89.700 | ... | ... | -0.027868 |
| -0.005301 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 92.275 | 1.575 | 90.700 | ... | ... | -0.028172 |
| -0.005309 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 93.275 | 1.575 | 91.700 | ... | ... | -0.028476 |
| -0.005317 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 94.275 | 1.575 | 92.700 | ... | ... | -0.02878 |
| -0.005325 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 95.275 | 1.575 | 93.700 | ... | ... | -0.029084 |
| -0.00534 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 97.275 | 1.575 | 95.700 | ... | ... | -0.029691 |
| -0.005355 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 99.275 | 1.575 | 97.700 | ... | ... | -0.030299 |
| -0.005369 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 101.275 | 1.575 | 99.700 | ... | ... | -0.030906 |
| -0.005383 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 103.275 | 1.575 | 101.700 | ... | ... | -0.031513 |
| -0.005397 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 105.275 | 1.575 | 103.700 | ... | ... | -0.03212 |
| -0.00541 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 107.275 | 1.575 | 105.700 | ... | ... | -0.032726 |
| -0.005423 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 109.275 | 1.575 | 107.700 | ... | ... | -0.033333 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 111.275 | 1.575 | 109.700 | ... | ... | -0.033939 |
| -0.00545 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 113.275 | 1.575 | 111.700 | ... | ... | -0.034546 |
| -0.005464 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 115.275 | 1.575 | 113.700 | ... | ... | -0.035152 |
| -0.005476 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 117.275 | 1.575 | 115.700 | ... | ... | -0.035758 |
| -0.005488 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 119.275 | 1.575 | 117.700 | ... | ... | -0.036363 |
| -0.0055 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 121.275 | 1.575 | 119.700 | ... | ... | -0.036969 |
| -0.005512 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 123.275 | 1.575 | 121.700 | ... | ... | -0.037575 |
| -0.005524 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 125.275 | 1.575 | 123.700 | ... | ... | -0.03818 |
| -0.005535 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 127.275 | 1.575 | 125.700 | ... | ... | -0.038785 |
| -0.005547 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 129.275 | 1.575 | 127.700 | ... | ... | -0.03939 |
| -0.005558 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 131.275 | 1.575 | 129.700 | ... | ... | -0.039995 |
| -0.005569 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 133.275 | 1.575 | 131.700 | ... | ... | -0.040599 |
| -0.00558 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 135.275 | 1.575 | 133.700 | ... | ... | -0.041204 |
| -0.005591 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 137.275 | 1.575 | 135.700 | ... | ... | -0.041808 |
| -0.005601 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 139.275 | 1.575 | 137.700 | ... | ... | -0.042412 |
| -0.005611 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 141.275 | 1.575 | 139.700 | ... | ... | -0.043016 |
| -0.005621 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 143.275 | 1.575 | 141.700 | ... | ... | -0.04362 |
| -0.005631 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 145.275 | 1.575 | 143.700 | ... | ... | -0.044223 |
| -0.005641 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 147.275 | 1.575 | 145.700 | ... | ... | -0.044827 |
| -0.005651 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 149.275 | 1.575 | 147.700 | ... | ... | -0.04543 |
| -0.005661 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 151.275 | 1.575 | 149.700 | ... | ... | -0.046033 |
| -0.005671 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 153.275 | 1.575 | 151.700 | ... | ... | -0.046636 |
| -0.00568 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 155.275 | 1.575 | 153.700 | ... | ... | -0.047239 |
| -0.00569 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 157.275 | 1.575 | 155.700 | ... | ... | -0.047841 |
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.