Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034597 | ... | ... | 147.275 | -1.550 | 145.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.034162 | ... | ... | 145.275 | -1.550 | 143.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.033723 | ... | ... | 143.275 | -1.550 | 141.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002791 |
| -0.033282 | ... | ... | 141.275 | -1.550 | 139.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
| -0.032838 | ... | ... | 139.275 | -1.550 | 137.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| -0.032392 | ... | ... | 137.275 | -1.550 | 135.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| -0.031944 | ... | ... | 135.275 | -1.550 | 133.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
| -0.031494 | ... | ... | 133.275 | -1.550 | 131.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.031042 | ... | ... | 131.275 | -1.550 | 129.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002763 |
| -0.030588 | ... | ... | 129.275 | -1.550 | 127.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| -0.030132 | ... | ... | 127.275 | -1.550 | 125.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002753 |
| -0.029675 | ... | ... | 125.275 | -1.550 | 123.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002747 |
| -0.029215 | ... | ... | 123.275 | -1.550 | 121.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.028755 | ... | ... | 121.275 | -1.550 | 119.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| -0.028292 | ... | ... | 119.275 | -1.550 | 117.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002731 |
| -0.027829 | ... | ... | 117.275 | -1.550 | 115.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.027364 | ... | ... | 115.275 | -1.550 | 113.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002719 |
| -0.026898 | ... | ... | 113.275 | -1.550 | 111.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| -0.026431 | ... | ... | 111.275 | -1.550 | 109.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| -0.025963 | ... | ... | 109.275 | -1.550 | 107.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.025493 | ... | ... | 107.275 | -1.550 | 105.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
| -0.025023 | ... | ... | 105.275 | -1.550 | 103.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002687 |
| -0.024552 | ... | ... | 103.275 | -1.550 | 101.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| -0.02408 | ... | ... | 101.275 | -1.550 | 99.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.023607 | ... | ... | 99.275 | -1.550 | 97.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.023133 | ... | ... | 97.275 | -1.550 | 95.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002659 |
| -0.022659 | ... | ... | 95.275 | -1.550 | 93.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| -0.022184 | ... | ... | 93.275 | -1.550 | 91.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| -0.021708 | ... | ... | 91.275 | -1.550 | 89.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.021231 | ... | ... | 89.275 | -1.550 | 87.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.020754 | ... | ... | 87.275 | -1.550 | 85.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00262 |
| -0.020276 | ... | ... | 85.275 | -1.550 | 83.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002612 |
| -0.019797 | ... | ... | 83.275 | -1.550 | 81.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.019318 | ... | ... | 81.275 | -1.550 | 79.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| -0.018839 | ... | ... | 79.275 | -1.550 | 77.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| -0.018599 | ... | ... | 78.275 | -1.550 | 76.725 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.00258 |
| -0.018359 | ... | ... | 77.275 | -1.550 | 75.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| -0.018119 | ... | ... | 76.275 | -1.550 | 74.725 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.017878 | ... | ... | 75.275 | -1.550 | 73.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.017638 | ... | ... | 74.275 | -1.550 | 72.725 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| -0.017397 | ... | ... | 73.275 | -1.550 | 71.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| -0.017157 | ... | ... | 72.275 | -1.550 | 70.725 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.016916 | ... | ... | 71.275 | -1.550 | 69.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| -0.016675 | ... | ... | 70.275 | -1.550 | 68.725 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| -0.016435 | ... | ... | 69.275 | -1.550 | 67.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.016194 | ... | ... | 68.275 | -1.550 | 66.725 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.00441 |
| -0.015953 | ... | ... | 67.275 | -1.550 | 65.725 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.0044 |
| -0.015712 | ... | ... | 66.275 | -1.550 | 64.725 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.00439 |
| -0.01547 | ... | ... | 65.275 | -1.550 | 63.725 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.00438 |
| -0.015229 | ... | ... | 64.275 | -1.550 | 62.725 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.004369 |
| -0.014988 | ... | ... | 63.275 | -1.550 | 61.725 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.004358 |
| -0.014746 | ... | ... | 62.275 | -1.550 | 60.725 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.004347 |
| -0.014505 | ... | ... | 61.275 | -1.550 | 59.725 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.004336 |
| -0.014263 | ... | ... | 60.275 | -1.550 | 58.725 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004324 |
| -0.014022 | ... | ... | 59.275 | -1.550 | 57.725 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.004313 |
| -0.01378 | ... | ... | 58.275 | -1.550 | 56.725 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.004301 |
| -0.013538 | ... | ... | 57.275 | -1.550 | 55.725 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004289 |
| -0.013296 | ... | ... | 56.275 | -1.550 | 54.725 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.004277 |
| -0.013054 | ... | ... | 55.275 | -1.550 | 53.725 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.004264 |
| -0.012812 | ... | ... | 54.275 | -1.550 | 52.725 | 181000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00757 |
| -0.01257 | ... | ... | 53.275 | -1.550 | 51.725 | 182000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007545 |
| -0.012328 | ... | ... | 52.275 | -1.550 | 50.725 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.007519 |
| -0.012085 | ... | ... | 51.275 | -1.550 | 49.725 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.007493 |
| -0.011843 | ... | ... | 50.275 | -1.550 | 48.725 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.007467 |
| -0.011601 | ... | ... | 49.275 | -1.550 | 47.725 | 186000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.00744 |
| -0.013778 | ... | ... | 48.275 | -1.525 | 46.750 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.007412 |
| -0.013535 | ... | ... | 47.275 | -1.525 | 45.750 | 188000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.010283 |
| -0.013291 | ... | ... | 46.275 | -1.525 | 44.750 | 189000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01024 |
| -0.013048 | ... | ... | 45.275 | -1.525 | 43.750 | 190000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.010197 |
| -0.012804 | ... | ... | 44.275 | -1.525 | 42.750 | 191000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.010153 |
| -0.012561 | ... | ... | 43.300 | -1.550 | 41.750 | 192000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.012745 |
| -0.014625 | ... | ... | 42.300 | -1.525 | 40.775 | 193000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.012684 |
| -0.014377 | ... | ... | 41.300 | -1.525 | 39.775 | 194000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.012622 |
| -0.01413 | ... | ... | 40.300 | -1.525 | 38.775 | 195000 | 0.100 | 0.025 | 0.075 | 0.075 | 0.075 | -0.012559 |
| -0.013882 | ... | ... | 39.325 | -1.550 | 37.775 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.012493 |
| -0.015833 | ... | ... | 38.325 | -1.525 | 36.800 | 197000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.01484 |
| -0.015579 | ... | ... | 37.325 | -1.525 | 35.800 | 198000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | -0.014756 |
| -0.015324 | ... | ... | 36.350 | -1.550 | 34.800 | 199000 | 0.125 | 0 | 0.125 | ... | ... | -0.014669 |
| -0.015068 | ... | ... | 35.350 | -1.550 | 33.800 | 200000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.01683 |
| -0.016903 | ... | ... | 34.375 | -1.550 | 32.825 | 201000 | 0.150 | 0 | 0.150 | ... | ... | -0.016721 |
| -0.016637 | 32.100 | 31.800 | 33.375 | -1.550 | 31.825 | 202000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.01661 |
| -0.018371 | ... | ... | 32.375 | -1.525 | 30.850 | 203000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.0186 |
| -0.018093 | 30.900 | 30.900 | 31.400 | -1.550 | 29.850 | 204000 | 0.175 | 0 | 0.175 | 0.200 | 0.125 | -0.018464 |
| -0.017813 | ... | ... | 30.400 | -1.550 | 28.850 | 205000 | 0.175 | 0 | 0.175 | ... | ... | -0.018323 |
| -0.019434 | ... | ... | 29.400 | -1.525 | 27.875 | 206000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.02015 |
| -0.02097 | ... | ... | 28.425 | -1.525 | 26.900 | 207000 | 0.200 | 0 | 0.200 | ... | ... | -0.01998 |
| -0.020657 | ... | ... | 27.425 | -1.525 | 25.900 | 208000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.021671 |
| -0.022092 | ... | ... | 26.450 | -1.525 | 24.925 | 209000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.023258 |
| -0.023446 | ... | ... | 25.450 | -1.500 | 23.950 | 210000 | 0.275 | 0.050 | 0.225 | 0.275 | 0.250 | -0.024745 |
| -0.024719 | ... | ... | 24.475 | -1.500 | 22.975 | 211000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.024483 |
| -0.025912 | ... | ... | 23.475 | -1.475 | 22 | 212000 | 0.325 | 0.075 | 0.250 | 0.300 | 0.250 | -0.027431 |
| -0.027024 | ... | ... | 22.500 | -1.475 | 21.025 | 213000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.028633 |
| -0.028056 | ... | ... | 21.525 | -1.475 | 20.050 | 214000 | 0.375 | 0.075 | 0.300 | 0.400 | 0.400 | -0.029741 |
| -0.030395 | ... | ... | 20.550 | -1.450 | 19.100 | 215000 | 0.425 | 0.100 | 0.325 | 0.425 | 0.275 | -0.032148 |
| -0.032532 | ... | ... | 19.600 | -1.450 | 18.150 | 216000 | 0.450 | 0.100 | 0.350 | 0.450 | 0.450 | -0.033016 |
| -0.034472 | ... | ... | 18.625 | -1.425 | 17.200 | 217000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.035059 |
| -0.036217 | 17.825 | 16.750 | 17.675 | -1.425 | 16.250 | 218000 | 0.575 | 0.125 | 0.450 | ... | ... | -0.038078 |
| -0.038887 | ... | ... | 16.725 | -1.400 | 15.325 | 219000 | 0.625 | 0.125 | 0.500 | 0.675 | 0.650 | -0.039639 |
| -0.041241 | ... | ... | 15.800 | -1.400 | 14.400 | 220000 | 0.700 | 0.150 | 0.550 | 0.750 | 0.500 | -0.042051 |
| -0.044264 | ... | ... | 14.850 | -1.350 | 13.500 | 221000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.750 | -0.04512 |
| -0.046854 | 13.800 | 13.800 | 13.950 | -1.350 | 12.600 | 222000 | 0.900 | 0.200 | 0.700 | 0.925 | 0.675 | -0.047739 |
| -0.04987 | ... | ... | 13.050 | -1.325 | 11.725 | 223000 | 1.025 | 0.225 | 0.800 | 0.775 | 0.775 | -0.050769 |
| -0.052347 | 11 | 10.825 | 12.150 | -1.300 | 10.850 | 224000 | 1.150 | 0.250 | 0.900 | 1.050 | 0.850 | -0.053246 |
| -0.055023 | ... | ... | 11.275 | -1.275 | 10 | 225000 | 1.300 | 0.275 | 1.025 | 1.375 | 0.925 | -0.055908 |
| -0.057733 | 10.575 | 10.575 | 10.425 | -1.250 | 9.175 | 226000 | 1.475 | 0.300 | 1.175 | 1.550 | 1.150 | -0.058592 |
| -0.060947 | ... | ... | 9.575 | -1.175 | 8.400 | 227000 | 1.675 | 0.350 | 1.325 | 1.800 | 1.275 | -0.061145 |
| -0.06323 | ... | ... | 8.775 | -1.150 | 7.625 | 228000 | 1.900 | 0.375 | 1.525 | 2.025 | 1.425 | -0.063427 |
| -0.065124 | ... | ... | 8 | -1.125 | 6.875 | 229000 | 2.150 | 0.425 | 1.725 | 2.325 | 1.700 | -0.065308 |
| -0.066505 | 7.250 | 6.700 | 7.225 | -1.075 | 6.150 | 230000 | 2.450 | 0.475 | 1.975 | 2.625 | 1.750 | -0.067168 |
| -0.067732 | ... | ... | 6.500 | -1.025 | 5.475 | 231000 | 2.775 | 0.525 | 2.250 | 2.950 | 2.250 | -0.068333 |
| -0.068631 | 4.925 | 4.925 | 5.825 | -0.975 | 4.850 | 232000 | 3.125 | 0.575 | 2.550 | 3.325 | 2.350 | -0.068713 |
| -0.068626 | 4.400 | 4.050 | 5.175 | -0.925 | 4.250 | 233000 | 3.525 | 0.625 | 2.900 | 3.750 | 3.375 | -0.068662 |
| -0.06809 | 4.475 | 3.500 | 4.575 | -0.875 | 3.700 | 234000 | 3.975 | 0.675 | 3.300 | 4.225 | 3.975 | -0.068077 |
| -0.066966 | 4.075 | 3.325 | 4 | -0.800 | 3.200 | 235000 | 4.475 | 0.750 | 3.725 | 3.825 | 3.600 | -0.066904 |
| -0.065247 | 3.475 | 2.750 | 3.475 | -0.725 | 2.750 | 236000 | 5.025 | 0.825 | 4.200 | 5.125 | 4.025 | -0.065141 |
| -0.06298 | 2.400 | 2.350 | 3 | -0.650 | 2.350 | 237000 | 5.625 | 0.900 | 4.725 | 6 | 6 | -0.062837 |
| -0.060266 | 2.100 | 1.850 | 2.575 | -0.575 | 2 | 238000 | 6.275 | 0.975 | 5.300 | 6.600 | 6.425 | -0.060098 |
| -0.056683 | 2.050 | 1.600 | 2.200 | -0.525 | 1.675 | 239000 | 6.950 | 1.050 | 5.900 | 5.975 | 5.975 | -0.056505 |
| -0.052923 | 1.825 | 1.375 | 1.850 | -0.450 | 1.400 | 240000 | 7.675 | 1.100 | 6.575 | 8.075 | 6.250 | -0.052751 |
| -0.049246 | 1.200 | 1.125 | 1.550 | -0.375 | 1.175 | 241000 | 8.425 | 1.150 | 7.275 | ... | ... | -0.04839 |
| -0.045198 | 1.300 | 0.925 | 1.300 | -0.325 | 0.975 | 242000 | 9.225 | 1.200 | 8.025 | ... | ... | -0.044315 |
| -0.040924 | 1 | 0.775 | 1.075 | -0.275 | 0.800 | 243000 | 10.050 | 1.250 | 8.800 | ... | ... | -0.040032 |
| -0.036594 | 0.900 | 0.650 | 0.900 | -0.250 | 0.650 | 244000 | 10.900 | 1.300 | 9.600 | ... | ... | -0.035714 |
| -0.033484 | 0.675 | 0.600 | 0.750 | -0.200 | 0.550 | 245000 | 11.800 | 1.350 | 10.450 | ... | ... | -0.032635 |
| -0.029781 | 0.550 | 0.525 | 0.625 | -0.175 | 0.450 | 246000 | 12.700 | 1.375 | 11.325 | ... | ... | -0.02899 |
| -0.026717 | 0.450 | 0.425 | 0.525 | -0.150 | 0.375 | 247000 | 13.625 | 1.400 | 12.225 | 12.450 | 12.450 | -0.026005 |
| -0.024567 | ... | ... | 0.425 | -0.100 | 0.325 | 248000 | 14.575 | 1.450 | 13.125 | ... | ... | -0.023948 |
| -0.022128 | ... | ... | 0.375 | -0.100 | 0.275 | 249000 | 15.525 | 1.475 | 14.050 | ... | ... | -0.021632 |
| -0.019378 | 0.300 | 0.250 | 0.300 | -0.075 | 0.225 | 250000 | 16.475 | 1.475 | 15 | ... | ... | -0.019039 |
| -0.018005 | 0.225 | 0.225 | 0.275 | -0.075 | 0.200 | 251000 | 17.450 | 1.500 | 15.950 | ... | ... | -0.017815 |
| -0.016498 | 0.225 | 0.200 | 0.225 | -0.050 | 0.175 | 252000 | 18.425 | 1.500 | 16.925 | ... | ... | -0.016483 |
| -0.014852 | 0.200 | 0.200 | 0.200 | -0.050 | 0.150 | 253000 | 19.400 | 1.500 | 17.900 | ... | ... | -0.01504 |
| -0.015028 | 0.175 | 0.175 | 0.175 | -0.025 | 0.150 | 254000 | 20.375 | 1.500 | 18.875 | ... | ... | -0.013483 |
| -0.013198 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 255000 | 21.375 | 1.525 | 19.850 | 19.750 | 19.750 | -0.013771 |
| -0.013333 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 256000 | 22.350 | 1.525 | 20.825 | ... | ... | -0.012076 |
| -0.011307 | ... | ... | 0.125 | -0.025 | 0.100 | 257000 | 23.350 | 1.525 | 21.825 | ... | ... | -0.012344 |
| -0.011409 | ... | ... | 0.125 | -0.025 | 0.100 | 258000 | 24.325 | 1.525 | 22.800 | ... | ... | -0.010508 |
| -0.011507 | ... | ... | 0.100 | 0 | 0.100 | 259000 | 25.325 | 1.525 | 23.800 | ... | ... | -0.010762 |
| -0.009234 | ... | ... | 0.100 | -0.025 | 0.075 | 260000 | 26.325 | 1.550 | 24.775 | ... | ... | -0.011016 |
| -0.009304 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 27.300 | 1.525 | 25.775 | ... | ... | -0.009025 |
| -0.009372 | ... | ... | 0.075 | 0 | 0.075 | 262000 | 28.300 | 1.525 | 26.775 | ... | ... | -0.009271 |
| -0.006807 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 29.300 | 1.550 | 27.750 | ... | ... | -0.009517 |
| -0.00685 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 30.300 | 1.550 | 28.750 | ... | ... | -0.009762 |
| -0.006892 | ... | ... | 0.050 | 0 | 0.050 | 265000 | 31.300 | 1.550 | 29.750 | ... | ... | -0.010008 |
| -0.006932 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 32.275 | 1.525 | 30.750 | ... | ... | -0.007852 |
| -0.003943 | ... | ... | 0.050 | -0.025 | 0.025 | 267000 | 33.275 | 1.550 | 31.725 | ... | ... | -0.008095 |
| -0.003962 | ... | ... | 0.050 | -0.025 | 0.025 | 268000 | 34.275 | 1.550 | 32.725 | ... | ... | -0.008338 |
| -0.003981 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 35.275 | 1.550 | 33.725 | ... | ... | -0.008581 |
| -0.004 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 36.275 | 1.550 | 34.725 | ... | ... | -0.008824 |
| -0.004019 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 271000 | 37.275 | 1.550 | 35.725 | ... | ... | -0.009067 |
| -0.004037 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 38.275 | 1.550 | 36.725 | ... | ... | -0.00931 |
| -0.004054 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 39.275 | 1.550 | 37.725 | ... | ... | -0.009553 |
| -0.004071 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 40.275 | 1.550 | 38.725 | ... | ... | -0.009796 |
| -0.004087 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 41.275 | 1.550 | 39.725 | ... | ... | -0.010039 |
| -0.004103 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 42.275 | 1.550 | 40.725 | ... | ... | -0.010282 |
| -0.002375 | ... | ... | 0.025 | -0.012 | 0.013 | 277000 | 43.275 | 1.550 | 41.725 | ... | ... | -0.010525 |
| -0.002383 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 44.275 | 1.550 | 42.725 | ... | ... | -0.010768 |
| -0.002391 | ... | ... | 0.025 | -0.012 | 0.013 | 279000 | 45.275 | 1.550 | 43.725 | ... | ... | -0.011011 |
| -0.002399 | ... | ... | 0.025 | -0.012 | 0.013 | 280000 | 46.275 | 1.550 | 44.725 | ... | ... | -0.011254 |
| -0.002407 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 47.275 | 1.550 | 45.725 | ... | ... | -0.011497 |
| -0.002415 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 48.275 | 1.550 | 46.725 | ... | ... | -0.011739 |
| -0.002422 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 49.275 | 1.550 | 47.725 | ... | ... | -0.011982 |
| -0.00243 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 50.275 | 1.550 | 48.725 | ... | ... | -0.012225 |
| -0.002437 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 51.275 | 1.550 | 49.725 | ... | ... | -0.012468 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 52.275 | 1.550 | 50.725 | ... | ... | -0.01271 |
| -0.00245 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 53.275 | 1.550 | 51.725 | ... | ... | -0.012953 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 54.275 | 1.550 | 52.725 | ... | ... | -0.013196 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 55.275 | 1.550 | 53.725 | ... | ... | -0.013438 |
| -0.002469 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 56.275 | 1.550 | 54.725 | ... | ... | -0.013681 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 57.275 | 1.550 | 55.725 | ... | ... | -0.013924 |
| -0.002483 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 58.275 | 1.550 | 56.725 | ... | ... | -0.014166 |
| -0.002489 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 59.275 | 1.550 | 57.725 | ... | ... | -0.014409 |
| -0.002495 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 60.275 | 1.550 | 58.725 | ... | ... | -0.014651 |
| -0.002501 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 61.275 | 1.550 | 59.725 | ... | ... | -0.014894 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 62.275 | 1.550 | 60.725 | ... | ... | -0.015136 |
| -0.002512 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 63.275 | 1.550 | 61.725 | ... | ... | -0.015379 |
| -0.002518 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 64.275 | 1.550 | 62.725 | ... | ... | -0.015621 |
| -0.002523 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 65.275 | 1.550 | 63.725 | ... | ... | -0.015863 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 66.275 | 1.550 | 64.725 | ... | ... | -0.016106 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 67.275 | 1.550 | 65.725 | ... | ... | -0.016348 |
| -0.00254 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 68.275 | 1.550 | 66.725 | ... | ... | -0.01659 |
| -0.002545 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 69.275 | 1.550 | 67.725 | ... | ... | -0.016833 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 70.275 | 1.550 | 68.725 | ... | ... | -0.017075 |
| -0.002556 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 71.275 | 1.550 | 69.725 | ... | ... | -0.017317 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 72.275 | 1.550 | 70.725 | ... | ... | -0.017559 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 73.275 | 1.550 | 71.725 | ... | ... | -0.017802 |
| -0.002571 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 74.275 | 1.550 | 72.725 | ... | ... | -0.018044 |
| -0.002576 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 75.275 | 1.550 | 73.725 | ... | ... | -0.018286 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 76.275 | 1.550 | 74.725 | ... | ... | -0.018528 |
| -0.002585 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 77.275 | 1.550 | 75.725 | ... | ... | -0.01877 |
| -0.00259 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 78.275 | 1.550 | 76.725 | ... | ... | -0.019012 |
| -0.002599 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 80.275 | 1.550 | 78.725 | ... | ... | -0.019496 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 82.275 | 1.550 | 80.725 | ... | ... | -0.019979 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 84.275 | 1.550 | 82.725 | ... | ... | -0.020463 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 86.275 | 1.550 | 84.725 | ... | ... | -0.020946 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 88.275 | 1.550 | 86.725 | ... | ... | -0.02143 |
| -0.002642 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 90.275 | 1.550 | 88.725 | ... | ... | -0.021913 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 92.275 | 1.550 | 90.725 | ... | ... | -0.022396 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 94.275 | 1.550 | 92.725 | ... | ... | -0.022879 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 96.275 | 1.550 | 94.725 | ... | ... | -0.023361 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 98.275 | 1.550 | 96.725 | ... | ... | -0.023844 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 100.275 | 1.550 | 98.725 | ... | ... | -0.024327 |
| -0.002687 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 102.275 | 1.550 | 100.725 | ... | ... | -0.024809 |
| -0.002694 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 104.275 | 1.550 | 102.725 | ... | ... | -0.025292 |
| -0.002701 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 106.275 | 1.550 | 104.725 | ... | ... | -0.025774 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 108.275 | 1.550 | 106.725 | ... | ... | -0.026256 |
| -0.002714 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 110.275 | 1.550 | 108.725 | ... | ... | -0.026738 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 112.275 | 1.550 | 110.725 | ... | ... | -0.027219 |
| -0.002728 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 114.275 | 1.550 | 112.725 | ... | ... | -0.027701 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 116.275 | 1.550 | 114.725 | ... | ... | -0.028183 |
| -0.002741 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 118.275 | 1.550 | 116.725 | ... | ... | -0.028664 |
| -0.002747 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 120.275 | 1.550 | 118.725 | ... | ... | -0.029145 |
| -0.002753 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 122.275 | 1.550 | 120.725 | ... | ... | -0.029626 |
| -0.002759 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 124.275 | 1.550 | 122.725 | ... | ... | -0.030107 |
| -0.002764 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 126.275 | 1.550 | 124.725 | ... | ... | -0.030588 |
| -0.00277 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 128.275 | 1.550 | 126.725 | ... | ... | -0.031069 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 130.275 | 1.550 | 128.725 | ... | ... | -0.031549 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 132.275 | 1.550 | 130.725 | ... | ... | -0.032029 |
| -0.002787 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 134.275 | 1.550 | 132.725 | ... | ... | -0.03251 |
| -0.002792 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 136.275 | 1.550 | 134.725 | ... | ... | -0.03299 |
| -0.002798 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 138.275 | 1.550 | 136.725 | ... | ... | -0.033469 |
| -0.002803 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 140.275 | 1.550 | 138.725 | ... | ... | -0.033949 |
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.