Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021755 | ... | ... | 141.500 | -1.825 | 139.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
| -0.021486 | ... | ... | 139.500 | -1.825 | 137.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000809 |
| -0.021214 | ... | ... | 137.500 | -1.825 | 135.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000808 |
| -0.020939 | ... | ... | 135.500 | -1.825 | 133.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| -0.020661 | ... | ... | 133.500 | -1.825 | 131.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000805 |
| -0.020381 | ... | ... | 131.500 | -1.825 | 129.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000804 |
| -0.020098 | ... | ... | 129.500 | -1.825 | 127.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000802 |
| -0.019812 | ... | ... | 127.500 | -1.825 | 125.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| -0.019525 | ... | ... | 125.500 | -1.825 | 123.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000799 |
| -0.019236 | ... | ... | 123.500 | -1.825 | 121.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000798 |
| -0.018944 | ... | ... | 121.500 | -1.825 | 119.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000796 |
| -0.018651 | ... | ... | 119.500 | -1.825 | 117.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
| -0.018355 | ... | ... | 117.500 | -1.825 | 115.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
| -0.018059 | ... | ... | 115.500 | -1.825 | 113.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000791 |
| -0.01776 | ... | ... | 113.500 | -1.825 | 111.675 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| -0.01746 | ... | ... | 111.500 | -1.825 | 109.675 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| -0.017159 | ... | ... | 109.500 | -1.825 | 107.675 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000786 |
| -0.016856 | ... | ... | 107.500 | -1.825 | 105.675 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000784 |
| -0.016553 | ... | ... | 105.500 | -1.825 | 103.675 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000782 |
| -0.016247 | ... | ... | 103.500 | -1.825 | 101.675 | 126000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00078 |
| -0.015941 | ... | ... | 101.500 | -1.825 | 99.675 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001361 |
| -0.015634 | ... | ... | 99.500 | -1.825 | 97.675 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001357 |
| -0.015325 | ... | ... | 97.500 | -1.825 | 95.675 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.001354 |
| -0.015016 | ... | ... | 95.500 | -1.825 | 93.675 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.001349 |
| -0.014706 | ... | ... | 93.500 | -1.825 | 91.675 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001345 |
| -0.014395 | ... | ... | 91.500 | -1.825 | 89.675 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001341 |
| -0.014083 | ... | ... | 89.500 | -1.825 | 87.675 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.001337 |
| -0.01377 | ... | ... | 87.500 | -1.825 | 85.675 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001332 |
| -0.013456 | ... | ... | 85.500 | -1.825 | 83.675 | 144000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001328 |
| -0.013142 | ... | ... | 83.500 | -1.825 | 81.675 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.002369 |
| -0.012827 | ... | ... | 81.500 | -1.825 | 79.675 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.002359 |
| -0.012512 | ... | ... | 79.500 | -1.825 | 77.675 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.00235 |
| -0.012195 | ... | ... | 77.500 | -1.825 | 75.675 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00234 |
| -0.011879 | ... | ... | 75.500 | -1.825 | 73.675 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.003257 |
| -0.011561 | ... | ... | 73.500 | -1.825 | 71.675 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.003242 |
| -0.011243 | ... | ... | 71.500 | -1.825 | 69.675 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.003226 |
| -0.010925 | ... | ... | 69.500 | -1.825 | 67.675 | 160000 | 0.100 | 0 | 0.100 | ... | ... | -0.004061 |
| -0.010606 | ... | ... | 67.500 | -1.825 | 65.675 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.004038 |
| -0.010287 | ... | ... | 65.500 | -1.825 | 63.675 | 164000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004016 |
| -0.009968 | ... | ... | 63.500 | -1.825 | 61.675 | 166000 | 0.125 | 0 | 0.125 | ... | ... | -0.004781 |
| -0.009648 | ... | ... | 61.500 | -1.825 | 59.675 | 168000 | 0.150 | 0 | 0.150 | ... | ... | -0.0055 |
| -0.009487 | ... | ... | 60.500 | -1.825 | 58.675 | 169000 | 0.150 | 0 | 0.150 | ... | ... | -0.005482 |
| -0.009327 | ... | ... | 59.500 | -1.825 | 57.675 | 170000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005463 |
| -0.009167 | ... | ... | 58.500 | -1.825 | 56.675 | 171000 | 0.175 | 0 | 0.175 | ... | ... | -0.006155 |
| -0.009006 | ... | ... | 57.500 | -1.825 | 55.675 | 172000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006133 |
| -0.009361 | ... | ... | 56.525 | -1.825 | 54.700 | 173000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006111 |
| -0.009201 | ... | ... | 55.525 | -1.825 | 53.700 | 174000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.006766 |
| -0.00904 | ... | ... | 54.525 | -1.825 | 52.700 | 175000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.006739 |
| -0.00888 | ... | ... | 53.550 | -1.850 | 51.700 | 176000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007364 |
| -0.009227 | ... | ... | 52.550 | -1.825 | 50.725 | 177000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007333 |
| -0.009066 | ... | ... | 51.575 | -1.850 | 49.725 | 178000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.007928 |
| -0.009406 | ... | ... | 50.575 | -1.825 | 48.750 | 179000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.008501 |
| -0.009244 | ... | ... | 49.600 | -1.850 | 47.750 | 180000 | 0.275 | -0.025 | 0.300 | 0.275 | 0.275 | -0.008462 |
| -0.009576 | ... | ... | 48.600 | -1.825 | 46.775 | 181000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.009008 |
| -0.009899 | ... | ... | 47.625 | -1.825 | 45.800 | 182000 | 0.325 | 0 | 0.325 | 0.325 | 0.325 | -0.009534 |
| -0.009737 | ... | ... | 46.625 | -1.825 | 44.800 | 183000 | 0.350 | 0 | 0.350 | 0.325 | 0.325 | -0.010041 |
| -0.010052 | ... | ... | 45.650 | -1.825 | 43.825 | 184000 | 0.375 | 0 | 0.375 | ... | ... | -0.010528 |
| -0.010359 | ... | ... | 44.675 | -1.825 | 42.850 | 185000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.010998 |
| -0.010657 | ... | ... | 43.675 | -1.800 | 41.875 | 186000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.01145 |
| -0.011399 | ... | ... | 42.700 | -1.775 | 40.925 | 187000 | 0.450 | 0.025 | 0.425 | 0.425 | 0.425 | -0.011885 |
| -0.011674 | ... | ... | 41.725 | -1.775 | 39.950 | 188000 | 0.475 | 0.025 | 0.450 | 0.475 | 0.475 | -0.012303 |
| -0.011941 | ... | ... | 40.775 | -1.800 | 38.975 | 189000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.013176 |
| -0.012625 | 40.600 | 40.600 | 39.800 | -1.775 | 38.025 | 190000 | 0.550 | 0.025 | 0.525 | 0.475 | 0.475 | -0.013551 |
| -0.013283 | ... | ... | 38.850 | -1.775 | 37.075 | 191000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.014356 |
| -0.01351 | ... | ... | 37.875 | -1.775 | 36.100 | 192000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.01512 |
| -0.014126 | ... | ... | 36.925 | -1.775 | 35.150 | 193000 | 0.700 | 0.075 | 0.625 | ... | ... | -0.015846 |
| -0.015101 | ... | ... | 35.950 | -1.725 | 34.225 | 194000 | 0.750 | 0.075 | 0.675 | 0.600 | 0.600 | -0.016536 |
| -0.015657 | ... | ... | 35 | -1.725 | 33.275 | 195000 | 0.800 | 0.100 | 0.700 | 0.625 | 0.625 | -0.017189 |
| -0.016187 | ... | ... | 34.050 | -1.725 | 32.325 | 196000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.017807 |
| -0.017047 | ... | ... | 33.100 | -1.700 | 31.400 | 197000 | 0.925 | 0.125 | 0.800 | ... | ... | -0.018757 |
| -0.017861 | ... | ... | 32.175 | -1.700 | 30.475 | 198000 | 1 | 0.125 | 0.875 | ... | ... | -0.019648 |
| -0.01863 | ... | ... | 31.225 | -1.675 | 29.550 | 199000 | 1.050 | 0.125 | 0.925 | ... | ... | -0.020145 |
| -0.019356 | ... | ... | 30.300 | -1.675 | 28.625 | 200000 | 1.150 | 0.150 | 1 | ... | ... | -0.021267 |
| -0.020349 | ... | ... | 29.375 | -1.650 | 27.725 | 201000 | 1.225 | 0.150 | 1.075 | ... | ... | -0.021996 |
| -0.02098 | ... | ... | 28.450 | -1.650 | 26.800 | 202000 | 1.325 | 0.175 | 1.150 | ... | ... | -0.022978 |
| -0.021857 | ... | ... | 27.550 | -1.650 | 25.900 | 203000 | 1.400 | 0.175 | 1.225 | 1.400 | 1.400 | -0.023595 |
| -0.022952 | ... | ... | 26.650 | -1.625 | 25.025 | 204000 | 1.525 | 0.200 | 1.325 | 1.550 | 1.550 | -0.024726 |
| -0.023965 | ... | ... | 25.750 | -1.600 | 24.150 | 205000 | 1.625 | 0.200 | 1.425 | ... | ... | -0.025495 |
| -0.024898 | ... | ... | 24.875 | -1.600 | 23.275 | 206000 | 1.750 | 0.225 | 1.525 | ... | ... | -0.026456 |
| -0.025754 | ... | ... | 23.975 | -1.575 | 22.400 | 207000 | 1.875 | 0.225 | 1.650 | ... | ... | -0.027329 |
| -0.026769 | ... | ... | 23.125 | -1.575 | 21.550 | 208000 | 2.025 | 0.250 | 1.775 | 2 | 1.600 | -0.028356 |
| -0.02769 | ... | ... | 22.250 | -1.550 | 20.700 | 209000 | 2.175 | 0.275 | 1.900 | 2.550 | 2.550 | -0.029279 |
| -0.028735 | 18.850 | 18.850 | 21.400 | -1.525 | 19.875 | 210000 | 2.325 | 0.275 | 2.050 | 2.650 | 1.925 | -0.030101 |
| -0.029671 | ... | ... | 20.575 | -1.525 | 19.050 | 211000 | 2.500 | 0.275 | 2.225 | ... | ... | -0.031033 |
| -0.030698 | ... | ... | 19.750 | -1.500 | 18.250 | 212000 | 2.700 | 0.325 | 2.375 | ... | ... | -0.03205 |
| -0.031601 | ... | ... | 18.950 | -1.500 | 17.450 | 213000 | 2.900 | 0.325 | 2.575 | ... | ... | -0.032936 |
| -0.032566 | ... | ... | 18.150 | -1.475 | 16.675 | 214000 | 3.100 | 0.350 | 2.750 | ... | ... | -0.033693 |
| -0.033572 | ... | ... | 17.350 | -1.425 | 15.925 | 215000 | 3.350 | 0.375 | 2.975 | 3.775 | 3.075 | -0.034677 |
| -0.034428 | ... | ... | 16.600 | -1.425 | 15.175 | 216000 | 3.575 | 0.375 | 3.200 | 3.975 | 3.525 | -0.035335 |
| -0.035301 | ... | ... | 15.850 | -1.400 | 14.450 | 217000 | 3.850 | 0.400 | 3.450 | ... | ... | -0.03618 |
| -0.036014 | ... | ... | 15.100 | -1.375 | 13.725 | 218000 | 4.125 | 0.425 | 3.700 | 3.725 | 3.725 | -0.036862 |
| -0.036722 | ... | ... | 14.375 | -1.350 | 13.025 | 219000 | 4.425 | 0.450 | 3.975 | ... | ... | -0.037532 |
| -0.037408 | ... | ... | 13.675 | -1.325 | 12.350 | 220000 | 4.750 | 0.500 | 4.250 | 5.150 | 3.950 | -0.038177 |
| -0.038059 | ... | ... | 13 | -1.300 | 11.700 | 221000 | 5.075 | 0.500 | 4.575 | ... | ... | -0.038641 |
| -0.038526 | 12.975 | 12.650 | 12.325 | -1.275 | 11.050 | 222000 | 5.425 | 0.525 | 4.900 | ... | ... | -0.039064 |
| -0.039077 | ... | ... | 11.675 | -1.225 | 10.450 | 223000 | 5.800 | 0.550 | 5.250 | 5.575 | 5.575 | -0.039434 |
| -0.039301 | ... | ... | 11.050 | -1.225 | 9.825 | 224000 | 6.200 | 0.600 | 5.600 | 6.800 | 6.800 | -0.039742 |
| -0.039591 | 9.850 | 9.850 | 10.450 | -1.200 | 9.250 | 225000 | 6.600 | 0.625 | 5.975 | ... | ... | -0.039853 |
| -0.039809 | ... | ... | 9.850 | -1.150 | 8.700 | 226000 | 7.025 | 0.650 | 6.375 | 8 | 6.425 | -0.039892 |
| -0.039822 | 8.025 | 7.775 | 9.275 | -1.125 | 8.150 | 227000 | 7.475 | 0.675 | 6.800 | 7.700 | 7.100 | -0.039856 |
| -0.039756 | ... | ... | 8.725 | -1.100 | 7.625 | 228000 | 7.950 | 0.725 | 7.225 | ... | ... | -0.03974 |
| -0.039609 | ... | ... | 8.175 | -1.050 | 7.125 | 229000 | 8.450 | 0.775 | 7.675 | ... | ... | -0.039543 |
| -0.03938 | 7.750 | 7.200 | 7.650 | -1 | 6.650 | 230000 | 8.950 | 0.800 | 8.150 | 8.050 | 7.775 | -0.039135 |
| -0.03907 | ... | ... | 7.175 | -0.975 | 6.200 | 231000 | 9.500 | 0.850 | 8.650 | ... | ... | -0.038777 |
| -0.038549 | 7.175 | 5.125 | 6.675 | -0.925 | 5.750 | 232000 | 10.050 | 0.875 | 9.175 | ... | ... | -0.038209 |
| -0.038087 | ... | ... | 6.225 | -0.875 | 5.350 | 233000 | 10.625 | 0.925 | 9.700 | ... | ... | -0.037565 |
| -0.037418 | 5.400 | 4.425 | 5.800 | -0.850 | 4.950 | 234000 | 11.225 | 0.975 | 10.250 | 10.950 | 9.850 | -0.036851 |
| -0.036683 | 5.175 | 4.500 | 5.375 | -0.800 | 4.575 | 235000 | 11.850 | 1.025 | 10.825 | ... | ... | -0.036075 |
| -0.035891 | 3.775 | 3.775 | 4.975 | -0.750 | 4.225 | 236000 | 12.500 | 1.075 | 11.425 | 11.725 | 10.875 | -0.035247 |
| -0.035055 | 3.650 | 3.650 | 4.625 | -0.725 | 3.900 | 237000 | 13.150 | 1.100 | 12.050 | 11.700 | 11.700 | -0.034222 |
| -0.034187 | 4.400 | 3.125 | 4.275 | -0.675 | 3.600 | 238000 | 13.850 | 1.150 | 12.700 | ... | ... | -0.033321 |
| -0.033303 | 3.375 | 3.375 | 3.925 | -0.600 | 3.325 | 239000 | 14.550 | 1.200 | 13.350 | ... | ... | -0.032239 |
| -0.032242 | 3.700 | 2.850 | 3.625 | -0.575 | 3.050 | 240000 | 15.275 | 1.225 | 14.050 | 16.150 | 15.650 | -0.03115 |
| -0.031185 | ... | ... | 3.325 | -0.525 | 2.800 | 241000 | 16.025 | 1.275 | 14.750 | ... | ... | -0.030073 |
| -0.030155 | 2.650 | 2.300 | 3.075 | -0.500 | 2.575 | 242000 | 16.800 | 1.325 | 15.475 | ... | ... | -0.029029 |
| -0.028966 | 2.400 | 2.400 | 2.825 | -0.475 | 2.350 | 243000 | 17.575 | 1.350 | 16.225 | ... | ... | -0.027835 |
| -0.02805 | 2.500 | 1.800 | 2.600 | -0.425 | 2.175 | 244000 | 18.375 | 1.400 | 16.975 | ... | ... | -0.026704 |
| -0.027006 | ... | ... | 2.375 | -0.375 | 2 | 245000 | 19.175 | 1.425 | 17.750 | ... | ... | -0.025433 |
| -0.02583 | 1.800 | 1.650 | 2.175 | -0.350 | 1.825 | 246000 | 20.025 | 1.475 | 18.550 | ... | ... | -0.024497 |
| -0.024771 | 1.475 | 1.475 | 2 | -0.325 | 1.675 | 247000 | 20.850 | 1.475 | 19.375 | ... | ... | -0.023206 |
| -0.023859 | 1.750 | 1.600 | 1.850 | -0.300 | 1.550 | 248000 | 21.725 | 1.525 | 20.200 | ... | ... | -0.022312 |
| -0.022851 | 1.250 | 1.250 | 1.700 | -0.275 | 1.425 | 249000 | 22.575 | 1.525 | 21.050 | ... | ... | -0.021056 |
| -0.021743 | 1.250 | 1.150 | 1.550 | -0.250 | 1.300 | 250000 | 23.475 | 1.575 | 21.900 | ... | ... | -0.020262 |
| -0.020836 | 1.075 | 1 | 1.425 | -0.225 | 1.200 | 251000 | 24.350 | 1.575 | 22.775 | ... | ... | -0.019101 |
| -0.019848 | 0.950 | 0.950 | 1.300 | -0.200 | 1.100 | 252000 | 25.250 | 1.600 | 23.650 | ... | ... | -0.018159 |
| -0.018777 | ... | ... | 1.200 | -0.200 | 1 | 253000 | 26.175 | 1.625 | 24.550 | ... | ... | -0.01747 |
| -0.017965 | 1 | 0.900 | 1.100 | -0.175 | 0.925 | 254000 | 27.075 | 1.625 | 25.450 | ... | ... | -0.016398 |
| -0.017092 | ... | ... | 1.025 | -0.175 | 0.850 | 255000 | 28 | 1.650 | 26.350 | ... | ... | -0.015601 |
| -0.016529 | 0.925 | 0.925 | 0.950 | -0.150 | 0.800 | 256000 | 28.950 | 1.675 | 27.275 | ... | ... | -0.015115 |
| -0.015542 | 0.750 | 0.700 | 0.875 | -0.150 | 0.725 | 257000 | 29.875 | 1.675 | 28.200 | ... | ... | -0.01423 |
| -0.01489 | 0.700 | 0.600 | 0.800 | -0.125 | 0.675 | 258000 | 30.825 | 1.700 | 29.125 | ... | ... | -0.013678 |
| -0.014199 | ... | ... | 0.750 | -0.125 | 0.625 | 259000 | 31.775 | 1.700 | 30.075 | ... | ... | -0.013098 |
| -0.013466 | 0.675 | 0.500 | 0.700 | -0.125 | 0.575 | 260000 | 32.725 | 1.725 | 31 | ... | ... | -0.01249 |
| -0.013135 | ... | ... | 0.650 | -0.100 | 0.550 | 261000 | 33.675 | 1.725 | 31.950 | ... | ... | -0.011853 |
| -0.012332 | 0.500 | 0.500 | 0.600 | -0.100 | 0.500 | 262000 | 34.625 | 1.725 | 32.900 | ... | ... | -0.011188 |
| -0.011955 | ... | ... | 0.550 | -0.075 | 0.475 | 263000 | 35.600 | 1.725 | 33.875 | ... | ... | -0.010931 |
| -0.011076 | 0.475 | 0.475 | 0.525 | -0.100 | 0.425 | 264000 | 36.575 | 1.750 | 34.825 | ... | ... | -0.010664 |
| -0.010652 | ... | ... | 0.475 | -0.075 | 0.400 | 265000 | 37.525 | 1.725 | 35.800 | ... | ... | -0.009935 |
| -0.01021 | ... | ... | 0.450 | -0.075 | 0.375 | 266000 | 38.500 | 1.750 | 36.750 | ... | ... | -0.009643 |
| -0.009748 | ... | ... | 0.425 | -0.075 | 0.350 | 267000 | 39.475 | 1.750 | 37.725 | ... | ... | -0.009341 |
| -0.009267 | 0.325 | 0.325 | 0.400 | -0.075 | 0.325 | 268000 | 40.450 | 1.750 | 38.700 | ... | ... | -0.009031 |
| -0.008765 | 0.300 | 0.300 | 0.375 | -0.075 | 0.300 | 269000 | 41.450 | 1.775 | 39.675 | ... | ... | -0.009195 |
| -0.008242 | 0.325 | 0.325 | 0.350 | -0.075 | 0.275 | 270000 | 42.425 | 1.775 | 40.650 | ... | ... | -0.008875 |
| -0.008286 | ... | ... | 0.325 | -0.050 | 0.275 | 271000 | 43.400 | 1.775 | 41.625 | ... | ... | -0.008546 |
| -0.007735 | 0.275 | 0.250 | 0.300 | -0.050 | 0.250 | 272000 | 44.400 | 1.800 | 42.600 | ... | ... | -0.008708 |
| -0.007161 | ... | ... | 0.275 | -0.050 | 0.225 | 273000 | 45.375 | 1.775 | 43.600 | ... | ... | -0.008371 |
| -0.007196 | ... | ... | 0.275 | -0.050 | 0.225 | 274000 | 46.375 | 1.800 | 44.575 | ... | ... | -0.008533 |
| -0.006592 | ... | ... | 0.250 | -0.050 | 0.200 | 275000 | 47.350 | 1.800 | 45.550 | ... | ... | -0.008186 |
| -0.006621 | ... | ... | 0.225 | -0.025 | 0.200 | 276000 | 48.350 | 1.800 | 46.550 | ... | ... | -0.008348 |
| -0.005986 | ... | ... | 0.225 | -0.050 | 0.175 | 277000 | 49.350 | 1.800 | 47.550 | ... | ... | -0.00851 |
| -0.006011 | ... | ... | 0.200 | -0.025 | 0.175 | 278000 | 50.325 | 1.800 | 48.525 | ... | ... | -0.008155 |
| -0.00534 | ... | ... | 0.200 | -0.050 | 0.150 | 279000 | 51.325 | 1.800 | 49.525 | ... | ... | -0.008317 |
| -0.005361 | ... | ... | 0.175 | -0.025 | 0.150 | 280000 | 52.325 | 1.800 | 50.525 | ... | ... | -0.008478 |
| -0.005381 | ... | ... | 0.175 | -0.025 | 0.150 | 281000 | 53.325 | 1.825 | 51.500 | ... | ... | -0.00864 |
| -0.004668 | ... | ... | 0.150 | -0.025 | 0.125 | 282000 | 54.325 | 1.825 | 52.500 | ... | ... | -0.008801 |
| -0.004685 | ... | ... | 0.150 | -0.025 | 0.125 | 283000 | 55.325 | 1.825 | 53.500 | ... | ... | -0.008962 |
| -0.004702 | ... | ... | 0.125 | 0 | 0.125 | 284000 | 56.325 | 1.825 | 54.500 | ... | ... | -0.009124 |
| -0.004718 | ... | ... | 0.125 | 0 | 0.125 | 285000 | 57.325 | 1.825 | 55.500 | ... | ... | -0.009285 |
| -0.003953 | ... | ... | 0.125 | -0.025 | 0.100 | 286000 | 58.325 | 1.825 | 56.500 | ... | ... | -0.009446 |
| -0.003966 | ... | ... | 0.100 | 0 | 0.100 | 287000 | 59.325 | 1.825 | 57.500 | ... | ... | -0.009608 |
| -0.003978 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 288000 | 60.325 | 1.825 | 58.500 | ... | ... | -0.009769 |
| -0.00399 | ... | ... | 0.100 | 0 | 0.100 | 289000 | 61.325 | 1.825 | 59.500 | ... | ... | -0.00993 |
| -0.003166 | ... | ... | 0.100 | -0.025 | 0.075 | 290000 | 62.325 | 1.825 | 60.500 | ... | ... | -0.010091 |
| -0.003175 | ... | ... | 0.100 | -0.025 | 0.075 | 291000 | 63.325 | 1.825 | 61.500 | ... | ... | -0.010252 |
| -0.003184 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 64.325 | 1.825 | 62.500 | ... | ... | -0.010413 |
| -0.003192 | ... | ... | 0.075 | 0 | 0.075 | 293000 | 65.325 | 1.825 | 63.500 | ... | ... | -0.010575 |
| -0.003201 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 66.325 | 1.825 | 64.500 | ... | ... | -0.010736 |
| -0.003209 | ... | ... | 0.075 | 0 | 0.075 | 295000 | 67.325 | 1.825 | 65.500 | ... | ... | -0.010897 |
| -0.003218 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 68.325 | 1.825 | 66.500 | ... | ... | -0.011058 |
| -0.002308 | ... | ... | 0.075 | -0.025 | 0.050 | 297000 | 69.325 | 1.825 | 67.500 | ... | ... | -0.011219 |
| -0.002314 | ... | ... | 0.075 | -0.025 | 0.050 | 298000 | 70.325 | 1.825 | 68.500 | ... | ... | -0.011379 |
| -0.002319 | ... | ... | 0.050 | 0 | 0.050 | 299000 | 71.325 | 1.825 | 69.500 | ... | ... | -0.01154 |
| -0.002325 | ... | ... | 0.050 | 0 | 0.050 | 300000 | 72.325 | 1.825 | 70.500 | ... | ... | -0.011701 |
| -0.00233 | ... | ... | 0.050 | 0 | 0.050 | 301000 | 73.325 | 1.825 | 71.500 | ... | ... | -0.011862 |
| -0.002335 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 74.325 | 1.825 | 72.500 | ... | ... | -0.012023 |
| -0.00234 | ... | ... | 0.050 | 0 | 0.050 | 303000 | 75.325 | 1.825 | 73.500 | ... | ... | -0.012183 |
| -0.002345 | ... | ... | 0.050 | 0 | 0.050 | 304000 | 76.325 | 1.825 | 74.500 | ... | ... | -0.012344 |
| -0.00235 | ... | ... | 0.050 | 0 | 0.050 | 305000 | 77.325 | 1.825 | 75.500 | ... | ... | -0.012505 |
| -0.002355 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 78.325 | 1.825 | 76.500 | ... | ... | -0.012665 |
| -0.001318 | ... | ... | 0.050 | -0.025 | 0.025 | 307000 | 79.325 | 1.825 | 77.500 | ... | ... | -0.012826 |
| -0.001321 | ... | ... | 0.050 | -0.025 | 0.025 | 308000 | 80.325 | 1.825 | 78.500 | ... | ... | -0.012987 |
| -0.001323 | ... | ... | 0.050 | -0.025 | 0.025 | 309000 | 81.325 | 1.825 | 79.500 | ... | ... | -0.013147 |
| -0.001326 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 82.325 | 1.825 | 80.500 | ... | ... | -0.013308 |
| -0.001328 | ... | ... | 0.025 | 0 | 0.025 | 311000 | 83.325 | 1.825 | 81.500 | ... | ... | -0.013468 |
| -0.001331 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 84.325 | 1.825 | 82.500 | ... | ... | -0.013628 |
| -0.001335 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 86.325 | 1.825 | 84.500 | ... | ... | -0.013949 |
| -0.00134 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 88.325 | 1.825 | 86.500 | ... | ... | -0.01427 |
| -0.001345 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 90.325 | 1.825 | 88.500 | ... | ... | -0.01459 |
| -0.001349 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 92.325 | 1.825 | 90.500 | ... | ... | -0.01491 |
| -0.001353 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 94.325 | 1.825 | 92.500 | ... | ... | -0.01523 |
| -0.001357 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 96.325 | 1.825 | 94.500 | ... | ... | -0.01555 |
| -0.001361 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 98.325 | 1.825 | 96.500 | ... | ... | -0.01587 |
| -0.001365 | ... | ... | 0.013 | 0.012 | 0.025 | 328000 | 100.325 | 1.825 | 98.500 | ... | ... | -0.01619 |
| -0.001369 | ... | ... | 0.013 | 0.012 | 0.025 | 330000 | 102.325 | 1.825 | 100.500 | ... | ... | -0.016509 |
| -0.001373 | ... | ... | 0.013 | 0.012 | 0.025 | 332000 | 104.325 | 1.825 | 102.500 | ... | ... | -0.016828 |
| -0.000786 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 106.325 | 1.825 | 104.500 | ... | ... | -0.017147 |
| -0.000788 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 108.325 | 1.825 | 106.500 | ... | ... | -0.017466 |
| -0.00079 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 110.325 | 1.825 | 108.500 | ... | ... | -0.017785 |
| -0.000792 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 112.325 | 1.825 | 110.500 | ... | ... | -0.018104 |
| -0.000794 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 114.325 | 1.825 | 112.500 | ... | ... | -0.018422 |
| -0.000796 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 116.325 | 1.825 | 114.500 | ... | ... | -0.01874 |
| -0.000798 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 118.325 | 1.825 | 116.500 | ... | ... | -0.019058 |
| -0.000799 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 120.325 | 1.825 | 118.500 | ... | ... | -0.019376 |
| -0.000801 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 122.325 | 1.825 | 120.500 | ... | ... | -0.019694 |
| -0.000803 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 124.325 | 1.825 | 122.500 | ... | ... | -0.020012 |
| -0.000805 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 126.325 | 1.825 | 124.500 | ... | ... | -0.020329 |
| -0.000806 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 128.325 | 1.825 | 126.500 | ... | ... | -0.020646 |
| -0.000808 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 130.325 | 1.825 | 128.500 | ... | ... | -0.020963 |
| -0.00081 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 132.325 | 1.825 | 130.500 | ... | ... | -0.02128 |
| -0.000811 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 134.325 | 1.825 | 132.500 | ... | ... | -0.021597 |
| -0.000813 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 136.325 | 1.825 | 134.500 | ... | ... | -0.021913 |
| -0.000814 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 138.325 | 1.825 | 136.500 | ... | ... | -0.022229 |
| -0.000816 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 140.325 | 1.825 | 138.500 | ... | ... | -0.022545 |
| -0.000817 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 142.325 | 1.825 | 140.500 | ... | ... | -0.022861 |
| -0.000819 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 144.325 | 1.825 | 142.500 | ... | ... | -0.023177 |
| -0.00082 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 146.325 | 1.825 | 144.500 | ... | ... | -0.023493 |
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.