Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024594 | ... | ... | 103.325 | 5.600 | 108.925 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| -0.024161 | ... | ... | 101.325 | 5.600 | 106.925 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| -0.023727 | ... | ... | 99.325 | 5.600 | 104.925 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002091 |
| -0.023291 | ... | ... | 97.325 | 5.600 | 102.925 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.022854 | ... | ... | 95.325 | 5.600 | 100.925 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| -0.022416 | ... | ... | 93.325 | 5.600 | 98.925 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
| -0.021976 | ... | ... | 91.325 | 5.600 | 96.925 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
| -0.021535 | ... | ... | 89.325 | 5.600 | 94.925 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.021094 | ... | ... | 87.325 | 5.600 | 92.925 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002058 |
| -0.020651 | ... | ... | 85.325 | 5.600 | 90.925 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
| -0.020207 | ... | ... | 83.325 | 5.600 | 88.925 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002046 |
| -0.019762 | ... | ... | 81.325 | 5.600 | 86.925 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.019317 | ... | ... | 79.325 | 5.600 | 84.925 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.01887 | ... | ... | 77.325 | 5.600 | 82.925 | 130000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002027 |
| -0.018423 | ... | ... | 75.325 | 5.600 | 80.925 | 132000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00202 |
| -0.017975 | ... | ... | 73.325 | 5.600 | 78.925 | 134000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002013 |
| -0.017526 | ... | ... | 71.325 | 5.600 | 76.925 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.003502 |
| -0.017077 | ... | ... | 69.325 | 5.600 | 74.925 | 138000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003489 |
| -0.016627 | ... | ... | 67.325 | 5.600 | 72.925 | 140000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003475 |
| -0.016176 | ... | ... | 65.325 | 5.600 | 70.925 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00346 |
| -0.015725 | ... | ... | 63.325 | 5.600 | 68.925 | 144000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003445 |
| -0.015273 | ... | ... | 61.325 | 5.600 | 66.925 | 146000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.00343 |
| -0.014821 | ... | ... | 59.325 | 5.600 | 64.925 | 148000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006096 |
| -0.014369 | ... | ... | 57.325 | 5.600 | 62.925 | 150000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.006064 |
| -0.013916 | ... | ... | 55.350 | 5.575 | 60.925 | 152000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.006031 |
| -0.013462 | ... | ... | 53.350 | 5.575 | 58.925 | 154000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.005998 |
| -0.013008 | ... | ... | 51.375 | 5.550 | 56.925 | 156000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.00832 |
| -0.012781 | ... | ... | 50.375 | 5.550 | 55.925 | 157000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.008293 |
| -0.012554 | ... | ... | 49.375 | 5.550 | 54.925 | 158000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.008267 |
| -0.012327 | ... | ... | 48.400 | 5.525 | 53.925 | 159000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.008239 |
| -0.012099 | ... | ... | 47.400 | 5.525 | 52.925 | 160000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.008211 |
| -0.013643 | ... | ... | 46.400 | 5.550 | 51.950 | 161000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.010334 |
| -0.013416 | ... | ... | 45.425 | 5.525 | 50.950 | 162000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.010296 |
| -0.013188 | ... | ... | 44.425 | 5.525 | 49.950 | 163000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.010257 |
| -0.012959 | ... | ... | 43.450 | 5.500 | 48.950 | 164000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.010217 |
| -0.014446 | ... | ... | 42.450 | 5.525 | 47.975 | 165000 | 0.125 | -0.100 | 0.225 | 0.100 | 0.100 | -0.012173 |
| -0.014216 | ... | ... | 41.475 | 5.500 | 46.975 | 166000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.012123 |
| -0.013986 | ... | ... | 40.500 | 5.475 | 45.975 | 167000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.012071 |
| -0.013756 | ... | ... | 39.500 | 5.475 | 44.975 | 168000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.012018 |
| -0.015182 | ... | ... | 38.525 | 5.475 | 44 | 169000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.013829 |
| -0.014949 | ... | ... | 37.550 | 5.450 | 43 | 170000 | 0.175 | -0.150 | 0.325 | ... | ... | -0.015543 |
| -0.016319 | ... | ... | 36.575 | 5.450 | 42.025 | 171000 | 0.175 | -0.150 | 0.325 | ... | ... | -0.015466 |
| -0.016081 | ... | ... | 35.600 | 5.425 | 41.025 | 172000 | 0.175 | -0.175 | 0.350 | ... | ... | -0.015388 |
| -0.017396 | ... | ... | 34.625 | 5.425 | 40.050 | 173000 | 0.200 | -0.200 | 0.400 | ... | ... | -0.016993 |
| -0.017153 | ... | ... | 33.650 | 5.400 | 39.050 | 174000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.016899 |
| -0.018414 | ... | ... | 32.700 | 5.375 | 38.075 | 175000 | 0.225 | -0.225 | 0.450 | 0.275 | 0.225 | -0.018414 |
| -0.019626 | ... | ... | 31.725 | 5.375 | 37.100 | 176000 | 0.250 | -0.225 | 0.475 | ... | ... | -0.019858 |
| -0.01937 | ... | ... | 30.775 | 5.325 | 36.100 | 177000 | 0.275 | -0.250 | 0.525 | ... | ... | -0.021234 |
| -0.020528 | ... | ... | 29.825 | 5.300 | 35.125 | 178000 | 0.275 | -0.300 | 0.575 | 0.325 | 0.275 | -0.021096 |
| -0.02164 | ... | ... | 28.875 | 5.275 | 34.150 | 179000 | 0.300 | -0.325 | 0.625 | ... | ... | -0.022394 |
| -0.022708 | ... | ... | 27.925 | 5.250 | 33.175 | 180000 | 0.325 | -0.350 | 0.675 | ... | ... | -0.02363 |
| -0.02373 | ... | ... | 26.975 | 5.225 | 32.200 | 181000 | 0.350 | -0.375 | 0.725 | ... | ... | -0.024808 |
| -0.024709 | ... | ... | 26.050 | 5.175 | 31.225 | 182000 | 0.375 | -0.425 | 0.800 | ... | ... | -0.025928 |
| -0.025643 | ... | ... | 25.125 | 5.125 | 30.250 | 183000 | 0.400 | -0.450 | 0.850 | ... | ... | -0.026992 |
| -0.026533 | ... | ... | 24.200 | 5.075 | 29.275 | 184000 | 0.425 | -0.525 | 0.950 | ... | ... | -0.028001 |
| -0.028542 | ... | ... | 23.275 | 5.050 | 28.325 | 185000 | 0.475 | -0.550 | 1.025 | 0.525 | 0.525 | -0.030137 |
| -0.030432 | ... | ... | 22.375 | 5 | 27.375 | 186000 | 0.525 | -0.600 | 1.125 | 0.625 | 0.625 | -0.032136 |
| -0.032209 | ... | ... | 21.475 | 4.950 | 26.425 | 187000 | 0.575 | -0.650 | 1.225 | 0.675 | 0.675 | -0.034006 |
| -0.033874 | ... | ... | 20.600 | 4.875 | 25.475 | 188000 | 0.625 | -0.700 | 1.325 | ... | ... | -0.03575 |
| -0.036418 | ... | ... | 19.725 | 4.825 | 24.550 | 189000 | 0.700 | -0.750 | 1.450 | ... | ... | -0.038366 |
| -0.038776 | ... | ... | 18.850 | 4.775 | 23.625 | 190000 | 0.775 | -0.825 | 1.600 | 0.825 | 0.775 | -0.040779 |
| -0.040955 | ... | ... | 18 | 4.700 | 22.700 | 191000 | 0.850 | -0.900 | 1.750 | ... | ... | -0.043001 |
| -0.043817 | ... | ... | 17.175 | 4.625 | 21.800 | 192000 | 0.925 | -0.975 | 1.900 | ... | ... | -0.045038 |
| -0.046432 | ... | ... | 16.350 | 4.550 | 20.900 | 193000 | 1.025 | -1.050 | 2.075 | 1.650 | 0.975 | -0.047714 |
| -0.048812 | ... | ... | 15.550 | 4.450 | 20 | 194000 | 1.125 | -1.125 | 2.250 | 1.375 | 1.275 | -0.050139 |
| -0.051695 | ... | ... | 14.750 | 4.375 | 19.125 | 195000 | 1.250 | -1.225 | 2.475 | 1.250 | 1.250 | -0.053058 |
| -0.054282 | ... | ... | 13.975 | 4.275 | 18.250 | 196000 | 1.375 | -1.300 | 2.675 | 1.525 | 1.525 | -0.055668 |
| -0.056583 | ... | ... | 13.225 | 4.150 | 17.375 | 197000 | 1.500 | -1.425 | 2.925 | 1.775 | 1.625 | -0.057979 |
| -0.059231 | ... | ... | 12.475 | 4.050 | 16.525 | 198000 | 1.650 | -1.525 | 3.175 | ... | ... | -0.060628 |
| -0.062131 | ... | ... | 11.750 | 3.950 | 15.700 | 199000 | 1.825 | -1.625 | 3.450 | ... | ... | -0.063519 |
| -0.064637 | 13.925 | 13.925 | 11.050 | 3.825 | 14.875 | 200000 | 2 | -1.750 | 3.750 | 2.400 | 1.975 | -0.066005 |
| -0.067287 | 12.850 | 12.850 | 10.375 | 3.700 | 14.075 | 201000 | 2.200 | -1.875 | 4.075 | 2.200 | 2.200 | -0.068628 |
| -0.070005 | 11.900 | 11.900 | 9.725 | 3.575 | 13.300 | 202000 | 2.400 | -2 | 4.400 | ... | ... | -0.070808 |
| -0.072242 | 11.650 | 11.650 | 9.075 | 3.450 | 12.525 | 203000 | 2.625 | -2.150 | 4.775 | 2.925 | 2.925 | -0.073029 |
| -0.074459 | 11.175 | 11.150 | 8.475 | 3.300 | 11.775 | 204000 | 2.875 | -2.275 | 5.150 | 2.950 | 2.925 | -0.075222 |
| -0.076594 | 10.425 | 10.425 | 7.875 | 3.175 | 11.050 | 205000 | 3.150 | -2.425 | 5.575 | 4.225 | 3.050 | -0.077325 |
| -0.078589 | 9.800 | 9.725 | 7.325 | 3.025 | 10.350 | 206000 | 3.450 | -2.550 | 6 | 3.825 | 3.725 | -0.079282 |
| -0.080395 | 9.625 | 8.950 | 6.775 | 2.900 | 9.675 | 207000 | 3.775 | -2.675 | 6.450 | ... | ... | -0.081044 |
| -0.08159 | 8.950 | 8.500 | 6.275 | 2.725 | 9 | 208000 | 4.100 | -2.850 | 6.950 | 4.675 | 4.125 | -0.082192 |
| -0.082907 | 8.400 | 7.300 | 5.800 | 2.575 | 8.375 | 209000 | 4.475 | -2.975 | 7.450 | 4.500 | 4.500 | -0.083458 |
| -0.083921 | 8.025 | 7.825 | 5.325 | 2.450 | 7.775 | 210000 | 4.850 | -3.150 | 8 | 5.575 | 4.800 | -0.084064 |
| -0.084609 | ... | ... | 4.900 | 2.300 | 7.200 | 211000 | 5.275 | -3.275 | 8.550 | 5.775 | 4.975 | -0.084705 |
| -0.084606 | 6.825 | 5.300 | 4.475 | 2.150 | 6.625 | 212000 | 5.700 | -3.450 | 9.150 | ... | ... | -0.084652 |
| -0.084589 | 5.225 | 5.225 | 4.100 | 2 | 6.100 | 213000 | 6.175 | -3.575 | 9.750 | 6.250 | 6.250 | -0.084586 |
| -0.084203 | 5.225 | 4.475 | 3.725 | 1.875 | 5.600 | 214000 | 6.675 | -3.700 | 10.375 | ... | ... | -0.084149 |
| -0.083444 | 5.800 | 4.375 | 3.375 | 1.750 | 5.125 | 215000 | 7.200 | -3.825 | 11.025 | 8.325 | 7 | -0.083342 |
| -0.082315 | 4.450 | 4.250 | 3.075 | 1.600 | 4.675 | 216000 | 7.750 | -3.975 | 11.725 | ... | ... | -0.082167 |
| -0.080826 | ... | ... | 2.775 | 1.475 | 4.250 | 217000 | 8.300 | -4.125 | 12.425 | 9.650 | 9.650 | -0.080266 |
| -0.078989 | 3.825 | 3.600 | 2.500 | 1.350 | 3.850 | 218000 | 8.900 | -4.250 | 13.150 | 9.625 | 9.625 | -0.078379 |
| -0.076825 | ... | ... | 2.250 | 1.225 | 3.475 | 219000 | 9.525 | -4.375 | 13.900 | 9.925 | 9.925 | -0.076168 |
| -0.074361 | 3.500 | 2.800 | 2.025 | 1.100 | 3.125 | 220000 | 10.175 | -4.475 | 14.650 | 11.325 | 11.325 | -0.073662 |
| -0.072075 | 2.725 | 2.525 | 1.825 | 1 | 2.825 | 221000 | 10.875 | -4.575 | 15.450 | ... | ... | -0.07134 |
| -0.069146 | 2.800 | 2.300 | 1.625 | 0.900 | 2.525 | 222000 | 11.575 | -4.700 | 16.275 | 11.750 | 11.300 | -0.068383 |
| -0.066542 | 2.650 | 2.025 | 1.475 | 0.800 | 2.275 | 223000 | 12.325 | -4.775 | 17.100 | ... | ... | -0.065761 |
| -0.063358 | 2.300 | 2.300 | 1.325 | 0.700 | 2.025 | 224000 | 13.075 | -4.875 | 17.950 | 13.250 | 13 | -0.062568 |
| -0.060694 | 1.900 | 1.675 | 1.175 | 0.650 | 1.825 | 225000 | 13.850 | -4.950 | 18.800 | 16.875 | 16.875 | -0.05934 |
| -0.057532 | 1.900 | 1.525 | 1.050 | 0.575 | 1.625 | 226000 | 14.650 | -5.025 | 19.675 | ... | ... | -0.056156 |
| -0.054492 | ... | ... | 0.950 | 0.500 | 1.450 | 227000 | 15.475 | -5.100 | 20.575 | ... | ... | -0.053104 |
| -0.051669 | 1.125 | 1.125 | 0.850 | 0.450 | 1.300 | 228000 | 16.325 | -5.150 | 21.475 | ... | ... | -0.05028 |
| -0.048439 | 1.075 | 1.075 | 0.775 | 0.375 | 1.150 | 229000 | 17.175 | -5.200 | 22.375 | ... | ... | -0.047064 |
| -0.045555 | 1.250 | 0.950 | 0.700 | 0.325 | 1.025 | 230000 | 18.050 | -5.250 | 23.300 | ... | ... | -0.044205 |
| -0.043134 | 0.875 | 0.875 | 0.625 | 0.300 | 0.925 | 231000 | 18.950 | -5.300 | 24.250 | ... | ... | -0.041822 |
| -0.040436 | 0.775 | 0.750 | 0.575 | 0.250 | 0.825 | 232000 | 19.850 | -5.325 | 25.175 | ... | ... | -0.039177 |
| -0.038358 | ... | ... | 0.525 | 0.225 | 0.750 | 233000 | 20.775 | -5.350 | 26.125 | ... | ... | -0.037162 |
| -0.036074 | 0.650 | 0.650 | 0.475 | 0.200 | 0.675 | 234000 | 21.700 | -5.375 | 27.075 | ... | ... | -0.034957 |
| -0.033574 | ... | ... | 0.450 | 0.150 | 0.600 | 235000 | 22.625 | -5.425 | 28.050 | ... | ... | -0.032555 |
| -0.031906 | ... | ... | 0.400 | 0.150 | 0.550 | 236000 | 23.550 | -5.450 | 29 | ... | ... | -0.029945 |
| -0.030104 | ... | ... | 0.375 | 0.125 | 0.500 | 237000 | 24.500 | -5.475 | 29.975 | ... | ... | -0.028216 |
| -0.028161 | ... | ... | 0.350 | 0.100 | 0.450 | 238000 | 25.450 | -5.500 | 30.950 | 26.625 | 26.625 | -0.026363 |
| -0.026071 | ... | ... | 0.325 | 0.075 | 0.400 | 239000 | 26.400 | -5.525 | 31.925 | ... | ... | -0.024381 |
| -0.025086 | ... | ... | 0.300 | 0.075 | 0.375 | 240000 | 27.375 | -5.525 | 32.900 | ... | ... | -0.023501 |
| -0.02404 | ... | ... | 0.275 | 0.075 | 0.350 | 241000 | 28.350 | -5.525 | 33.875 | ... | ... | -0.022573 |
| -0.022933 | 0.300 | 0.300 | 0.275 | 0.050 | 0.325 | 242000 | 29.325 | -5.550 | 34.875 | ... | ... | -0.021596 |
| -0.021764 | ... | ... | 0.250 | 0.050 | 0.300 | 243000 | 30.300 | -5.550 | 35.850 | ... | ... | -0.020571 |
| -0.02053 | 0.275 | 0.275 | 0.250 | 0.025 | 0.275 | 244000 | 31.275 | -5.550 | 36.825 | ... | ... | -0.019496 |
| -0.01923 | 0.275 | 0.275 | 0.225 | 0.025 | 0.250 | 245000 | 32.250 | -5.575 | 37.825 | ... | ... | -0.018372 |
| -0.017859 | ... | ... | 0.225 | 0 | 0.225 | 246000 | 33.225 | -5.575 | 38.800 | ... | ... | -0.017196 |
| -0.016414 | ... | ... | 0.200 | 0 | 0.200 | 247000 | 34.200 | -5.600 | 39.800 | ... | ... | -0.015969 |
| -0.01652 | ... | ... | 0.200 | 0 | 0.200 | 248000 | 35.200 | -5.600 | 40.800 | ... | ... | -0.016216 |
| -0.01498 | ... | ... | 0.200 | -0.025 | 0.175 | 249000 | 36.175 | -5.600 | 41.775 | ... | ... | -0.014927 |
| -0.015069 | ... | ... | 0.175 | 0 | 0.175 | 250000 | 37.175 | -5.600 | 42.775 | ... | ... | -0.015168 |
| -0.013427 | ... | ... | 0.175 | -0.025 | 0.150 | 251000 | 38.150 | -5.625 | 43.775 | ... | ... | -0.013819 |
| -0.0135 | ... | ... | 0.175 | -0.025 | 0.150 | 252000 | 39.150 | -5.600 | 44.750 | ... | ... | -0.014054 |
| -0.013572 | ... | ... | 0.150 | 0 | 0.150 | 253000 | 40.150 | -5.600 | 45.750 | ... | ... | -0.014288 |
| -0.011806 | ... | ... | 0.150 | -0.025 | 0.125 | 254000 | 41.125 | -5.625 | 46.750 | ... | ... | -0.012874 |
| -0.011864 | ... | ... | 0.150 | -0.025 | 0.125 | 255000 | 42.125 | -5.600 | 47.725 | ... | ... | -0.013105 |
| -0.011921 | ... | ... | 0.150 | -0.025 | 0.125 | 256000 | 43.125 | -5.600 | 48.725 | ... | ... | -0.013337 |
| -0.011976 | ... | ... | 0.125 | 0 | 0.125 | 257000 | 44.125 | -5.600 | 49.725 | ... | ... | -0.013568 |
| -0.010061 | ... | ... | 0.125 | -0.025 | 0.100 | 258000 | 45.100 | -5.625 | 50.725 | ... | ... | -0.012088 |
| -0.010104 | ... | ... | 0.125 | -0.025 | 0.100 | 259000 | 46.100 | -5.600 | 51.700 | ... | ... | -0.012317 |
| -0.010146 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 47.100 | -5.600 | 52.700 | ... | ... | -0.012546 |
| -0.010187 | ... | ... | 0.100 | 0 | 0.100 | 261000 | 48.100 | -5.600 | 53.700 | ... | ... | -0.012774 |
| -0.010228 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 49.100 | -5.600 | 54.700 | ... | ... | -0.013003 |
| -0.010267 | ... | ... | 0.100 | 0 | 0.100 | 263000 | 50.100 | -5.600 | 55.700 | ... | ... | -0.013232 |
| -0.008162 | ... | ... | 0.100 | -0.025 | 0.075 | 264000 | 51.075 | -5.600 | 56.675 | ... | ... | -0.011688 |
| -0.008191 | ... | ... | 0.075 | 0 | 0.075 | 265000 | 52.075 | -5.600 | 57.675 | ... | ... | -0.011917 |
| -0.008219 | ... | ... | 0.075 | 0 | 0.075 | 266000 | 53.075 | -5.600 | 58.675 | ... | ... | -0.012145 |
| -0.008248 | ... | ... | 0.075 | 0 | 0.075 | 267000 | 54.075 | -5.600 | 59.675 | ... | ... | -0.012373 |
| -0.008275 | ... | ... | 0.075 | 0 | 0.075 | 268000 | 55.075 | -5.600 | 60.675 | ... | ... | -0.012601 |
| -0.008302 | ... | ... | 0.075 | 0 | 0.075 | 269000 | 56.075 | -5.600 | 61.675 | ... | ... | -0.01283 |
| -0.008329 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 57.075 | -5.600 | 62.675 | ... | ... | -0.013058 |
| -0.008355 | ... | ... | 0.075 | 0 | 0.075 | 271000 | 58.075 | -5.600 | 63.675 | ... | ... | -0.013286 |
| -0.008381 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 59.075 | -5.600 | 64.675 | ... | ... | -0.013514 |
| -0.008406 | ... | ... | 0.050 | 0.025 | 0.075 | 273000 | 60.075 | -5.600 | 65.675 | ... | ... | -0.013742 |
| -0.008431 | ... | ... | 0.050 | 0.025 | 0.075 | 274000 | 61.075 | -5.600 | 66.675 | ... | ... | -0.01397 |
| -0.008456 | ... | ... | 0.050 | 0.025 | 0.075 | 275000 | 62.075 | -5.600 | 67.675 | ... | ... | -0.014198 |
| -0.006071 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 63.075 | -5.600 | 68.675 | ... | ... | -0.014426 |
| -0.006087 | ... | ... | 0.050 | 0 | 0.050 | 277000 | 64.075 | -5.600 | 69.675 | ... | ... | -0.014654 |
| -0.006103 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 65.075 | -5.600 | 70.675 | ... | ... | -0.014882 |
| -0.006119 | ... | ... | 0.050 | 0 | 0.050 | 279000 | 66.075 | -5.600 | 71.675 | ... | ... | -0.015109 |
| -0.006134 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 67.075 | -5.600 | 72.675 | ... | ... | -0.015337 |
| -0.00615 | ... | ... | 0.050 | 0 | 0.050 | 281000 | 68.075 | -5.600 | 73.675 | ... | ... | -0.015565 |
| -0.006165 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 69.075 | -5.600 | 74.675 | ... | ... | -0.015793 |
| -0.00618 | ... | ... | 0.050 | 0 | 0.050 | 283000 | 70.075 | -5.600 | 75.675 | ... | ... | -0.01602 |
| -0.006194 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 71.075 | -5.600 | 76.675 | ... | ... | -0.016248 |
| -0.006209 | ... | ... | 0.050 | 0 | 0.050 | 285000 | 72.075 | -5.600 | 77.675 | ... | ... | -0.016476 |
| -0.006223 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 73.075 | -5.600 | 78.675 | ... | ... | -0.016703 |
| -0.006237 | ... | ... | 0.050 | 0 | 0.050 | 287000 | 74.075 | -5.600 | 79.675 | ... | ... | -0.016931 |
| -0.006251 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 75.075 | -5.600 | 80.675 | ... | ... | -0.017159 |
| -0.006264 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 76.075 | -5.600 | 81.675 | ... | ... | -0.017386 |
| -0.006278 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 77.075 | -5.600 | 82.675 | ... | ... | -0.017613 |
| -0.006291 | ... | ... | 0.050 | 0 | 0.050 | 291000 | 78.075 | -5.600 | 83.675 | ... | ... | -0.017841 |
| -0.006304 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 79.075 | -5.600 | 84.675 | ... | ... | -0.018068 |
| -0.006317 | ... | ... | 0.050 | 0 | 0.050 | 293000 | 80.075 | -5.600 | 85.675 | ... | ... | -0.018296 |
| -0.00633 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 81.075 | -5.600 | 86.675 | ... | ... | -0.018523 |
| -0.006343 | ... | ... | 0.050 | 0 | 0.050 | 295000 | 82.075 | -5.600 | 87.675 | ... | ... | -0.01875 |
| -0.006356 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 83.075 | -5.600 | 88.675 | ... | ... | -0.018977 |
| -0.006369 | ... | ... | 0.050 | 0 | 0.050 | 297000 | 84.075 | -5.600 | 89.675 | ... | ... | -0.019205 |
| -0.006381 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 85.075 | -5.600 | 90.675 | ... | ... | -0.019432 |
| -0.003566 | ... | ... | 0.050 | -0.025 | 0.025 | 299000 | 86.075 | -5.600 | 91.675 | ... | ... | -0.019659 |
| -0.003573 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 87.075 | -5.600 | 92.675 | ... | ... | -0.019886 |
| -0.003579 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 88.075 | -5.600 | 93.675 | ... | ... | -0.020113 |
| -0.003585 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 89.075 | -5.600 | 94.675 | ... | ... | -0.02034 |
| -0.003591 | ... | ... | 0.025 | 0 | 0.025 | 303000 | 90.075 | -5.600 | 95.675 | ... | ... | -0.020567 |
| -0.003597 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 91.075 | -5.600 | 96.675 | ... | ... | -0.020794 |
| -0.003602 | ... | ... | 0.025 | 0 | 0.025 | 305000 | 92.075 | -5.600 | 97.675 | ... | ... | -0.021021 |
| -0.003608 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 93.075 | -5.600 | 98.675 | ... | ... | -0.021248 |
| -0.003614 | ... | ... | 0.025 | 0 | 0.025 | 307000 | 94.075 | -5.600 | 99.675 | ... | ... | -0.021475 |
| -0.003619 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 95.075 | -5.600 | 100.675 | ... | ... | -0.021702 |
| -0.003625 | ... | ... | 0.025 | 0 | 0.025 | 309000 | 96.075 | -5.600 | 101.675 | ... | ... | -0.021928 |
| -0.00363 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 97.075 | -5.600 | 102.675 | ... | ... | -0.022155 |
| -0.003636 | ... | ... | 0.025 | 0 | 0.025 | 311000 | 98.075 | -5.600 | 103.675 | ... | ... | -0.022382 |
| -0.003641 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 99.075 | -5.600 | 104.675 | ... | ... | -0.022608 |
| -0.003652 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 101.075 | -5.600 | 106.675 | ... | ... | -0.023061 |
| -0.003663 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 103.075 | -5.600 | 108.675 | ... | ... | -0.023514 |
| -0.002097 | ... | ... | 0.025 | -0.012 | 0.013 | 318000 | 105.075 | -5.600 | 110.675 | ... | ... | -0.023967 |
| -0.002102 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 107.075 | -5.600 | 112.675 | ... | ... | -0.02442 |
| -0.002107 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 109.075 | -5.600 | 114.675 | ... | ... | -0.024872 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 111.075 | -5.600 | 116.675 | ... | ... | -0.025325 |
| -0.002118 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 113.075 | -5.600 | 118.675 | ... | ... | -0.025777 |
| -0.002123 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 115.075 | -5.600 | 120.675 | ... | ... | -0.026229 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 117.075 | -5.600 | 122.675 | ... | ... | -0.026681 |
| -0.002132 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 119.075 | -5.600 | 124.675 | ... | ... | -0.027132 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 121.075 | -5.600 | 126.675 | ... | ... | -0.027584 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 123.075 | -5.600 | 128.675 | ... | ... | -0.028035 |
| -0.002146 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 125.075 | -5.600 | 130.675 | ... | ... | -0.028486 |
| -0.002151 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 127.075 | -5.600 | 132.675 | ... | ... | -0.028937 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 129.075 | -5.600 | 134.675 | ... | ... | -0.029388 |
| -0.00216 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 131.075 | -5.600 | 136.675 | ... | ... | -0.029838 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 133.075 | -5.600 | 138.675 | ... | ... | -0.030289 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 135.075 | -5.600 | 140.675 | ... | ... | -0.030739 |
| -0.002172 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 137.075 | -5.600 | 142.675 | ... | ... | -0.031189 |
| -0.002176 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 139.075 | -5.600 | 144.675 | ... | ... | -0.031639 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 141.075 | -5.600 | 146.675 | ... | ... | -0.032089 |
| -0.002184 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 143.075 | -5.600 | 148.675 | ... | ... | -0.032538 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 145.075 | -5.600 | 150.675 | ... | ... | -0.032987 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 147.075 | -5.600 | 152.675 | ... | ... | -0.033437 |
| -0.002196 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 149.075 | -5.600 | 154.675 | ... | ... | -0.033885 |
| -0.0022 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 151.075 | -5.600 | 156.675 | ... | ... | -0.034334 |
| -0.002203 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 153.075 | -5.600 | 158.675 | ... | ... | -0.034783 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 155.075 | -5.600 | 160.675 | ... | ... | -0.035231 |
| -0.002211 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 157.075 | -5.600 | 162.675 | ... | ... | -0.03568 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 159.075 | -5.600 | 164.675 | ... | ... | -0.036128 |
| -0.002218 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 161.075 | -5.600 | 166.675 | ... | ... | -0.036575 |
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.