Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.066956 | ... | ... | 152.325 | 0.200 | 152.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.03944 |
| -0.066112 | ... | ... | 150.325 | 0.200 | 150.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.039386 |
| -0.065267 | ... | ... | 148.325 | 0.200 | 148.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.039328 |
| -0.064421 | ... | ... | 146.325 | 0.200 | 146.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.03927 |
| -0.063573 | ... | ... | 144.325 | 0.200 | 144.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.039211 |
| -0.062723 | ... | ... | 142.325 | 0.200 | 142.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.039151 |
| -0.061871 | ... | ... | 140.325 | 0.200 | 140.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.03909 |
| -0.061016 | ... | ... | 138.325 | 0.200 | 138.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.039028 |
| -0.060161 | ... | ... | 136.325 | 0.200 | 136.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.038965 |
| -0.059303 | ... | ... | 134.325 | 0.200 | 134.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.038898 |
| -0.058443 | ... | ... | 132.325 | 0.200 | 132.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.038828 |
| -0.057583 | ... | ... | 130.325 | 0.200 | 130.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.038757 |
| -0.05672 | ... | ... | 128.325 | 0.200 | 128.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.038685 |
| -0.055856 | ... | ... | 126.325 | 0.200 | 126.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.038613 |
| -0.054991 | ... | ... | 124.325 | 0.200 | 124.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.03854 |
| -0.054123 | ... | ... | 122.325 | 0.200 | 122.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.038465 |
| -0.053255 | ... | ... | 120.325 | 0.200 | 120.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.03839 |
| -0.052385 | ... | ... | 118.325 | 0.200 | 118.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.038308 |
| -0.051515 | ... | ... | 116.325 | 0.200 | 116.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.038225 |
| -0.050644 | ... | ... | 114.325 | 0.200 | 114.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.038141 |
| -0.049772 | ... | ... | 112.325 | 0.200 | 112.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.038055 |
| -0.048899 | ... | ... | 110.325 | 0.200 | 110.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.037969 |
| -0.048025 | ... | ... | 108.325 | 0.200 | 108.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.037881 |
| -0.04715 | ... | ... | 106.325 | 0.200 | 106.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.037793 |
| -0.046274 | ... | ... | 104.325 | 0.200 | 104.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.0377 |
| -0.045398 | ... | ... | 102.325 | 0.200 | 102.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.037602 |
| -0.044521 | ... | ... | 100.325 | 0.200 | 100.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.037502 |
| -0.043643 | ... | ... | 98.325 | 0.200 | 98.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.037403 |
| -0.042765 | ... | ... | 96.325 | 0.200 | 96.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.037303 |
| -0.041885 | ... | ... | 94.325 | 0.200 | 94.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.037202 |
| -0.041006 | ... | ... | 92.325 | 0.200 | 92.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.037099 |
| -0.040125 | ... | ... | 90.325 | 0.200 | 90.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.036991 |
| -0.039245 | ... | ... | 88.325 | 0.200 | 88.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.036877 |
| -0.038364 | ... | ... | 86.325 | 0.200 | 86.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.036762 |
| -0.037485 | ... | ... | 84.325 | 0.200 | 84.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.036646 |
| -0.037044 | ... | ... | 83.325 | 0.200 | 83.525 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.036587 |
| -0.036604 | ... | ... | 82.325 | 0.200 | 82.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.036527 |
| -0.036164 | ... | ... | 81.325 | 0.200 | 81.525 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.036467 |
| -0.035723 | ... | ... | 80.325 | 0.200 | 80.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.036406 |
| -0.035282 | ... | ... | 79.325 | 0.200 | 79.525 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.036345 |
| -0.03484 | ... | ... | 78.325 | 0.200 | 78.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.03628 |
| -0.034398 | ... | ... | 77.325 | 0.200 | 77.525 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.036214 |
| -0.033957 | ... | ... | 76.325 | 0.200 | 76.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.036146 |
| -0.033515 | ... | ... | 75.325 | 0.200 | 75.525 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.036078 |
| -0.033073 | ... | ... | 74.325 | 0.200 | 74.525 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.036009 |
| -0.03263 | ... | ... | 73.325 | 0.200 | 73.525 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.03594 |
| -0.032188 | ... | ... | 72.325 | 0.200 | 72.525 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.035873 |
| -0.031746 | ... | ... | 71.325 | 0.200 | 71.525 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.035805 |
| -0.031303 | ... | ... | 70.325 | 0.200 | 70.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.035736 |
| -0.030861 | ... | ... | 69.325 | 0.200 | 69.525 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.035667 |
| -0.030418 | ... | ... | 68.325 | 0.200 | 68.525 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.035597 |
| -0.029976 | ... | ... | 67.325 | 0.200 | 67.525 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.035523 |
| -0.029533 | ... | ... | 66.325 | 0.200 | 66.525 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.035446 |
| -0.02909 | ... | ... | 65.325 | 0.200 | 65.525 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.035368 |
| -0.028647 | ... | ... | 64.325 | 0.200 | 64.525 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.035289 |
| -0.028204 | ... | ... | 63.325 | 0.200 | 63.525 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.03521 |
| -0.027761 | ... | ... | 62.325 | 0.200 | 62.525 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.035129 |
| -0.027318 | ... | ... | 61.325 | 0.200 | 61.525 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.035048 |
| -0.026875 | ... | ... | 60.325 | 0.200 | 60.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.034966 |
| -0.026432 | ... | ... | 59.325 | 0.200 | 59.525 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.034883 |
| -0.025988 | ... | ... | 58.325 | 0.200 | 58.525 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.034799 |
| -0.025545 | ... | ... | 57.325 | 0.200 | 57.525 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.034709 |
| -0.025102 | ... | ... | 56.325 | 0.200 | 56.525 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.03462 |
| -0.024658 | ... | ... | 55.325 | 0.200 | 55.525 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.034529 |
| -0.024215 | ... | ... | 54.325 | 0.200 | 54.525 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.034438 |
| -0.023771 | ... | ... | 53.325 | 0.200 | 53.525 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.034346 |
| -0.023327 | ... | ... | 52.325 | 0.200 | 52.525 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.034252 |
| -0.022884 | ... | ... | 51.325 | 0.200 | 51.525 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.034157 |
| -0.02244 | ... | ... | 50.325 | 0.200 | 50.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.034061 |
| -0.021996 | ... | ... | 49.325 | 0.200 | 49.525 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.033962 |
| -0.021553 | ... | ... | 48.325 | 0.200 | 48.525 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.033855 |
| -0.021109 | ... | ... | 47.325 | 0.200 | 47.525 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.033746 |
| -0.020665 | ... | ... | 46.325 | 0.200 | 46.525 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.033636 |
| -0.020221 | ... | ... | 45.325 | 0.200 | 45.525 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.033525 |
| -0.019777 | ... | ... | 44.325 | 0.200 | 44.525 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.033417 |
| -0.019333 | ... | ... | 43.325 | 0.200 | 43.525 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.033307 |
| -0.018889 | ... | ... | 42.325 | 0.200 | 42.525 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.033195 |
| -0.018445 | ... | ... | 41.325 | 0.200 | 41.525 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.033076 |
| -0.018001 | ... | ... | 40.325 | 0.200 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.03295 |
| -0.017557 | ... | ... | 39.325 | 0.200 | 39.525 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.032821 |
| -0.017113 | ... | ... | 38.325 | 0.200 | 38.525 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.032691 |
| -0.01667 | ... | ... | 37.325 | 0.200 | 37.525 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.032558 |
| -0.016227 | ... | ... | 36.325 | 0.200 | 36.525 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.032426 |
| -0.015783 | ... | ... | 35.325 | 0.200 | 35.525 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.032293 |
| -0.01534 | ... | ... | 34.325 | 0.200 | 34.525 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.032148 |
| -0.014897 | ... | ... | 33.325 | 0.200 | 33.525 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.031999 |
| -0.014453 | ... | ... | 32.325 | 0.200 | 32.525 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.031847 |
| -0.01401 | ... | ... | 31.325 | 0.200 | 31.525 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.031692 |
| -0.013566 | 31.625 | 31.625 | 30.325 | 0.200 | 30.525 | 210000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.031532 |
| -0.013123 | ... | ... | 29.325 | 0.200 | 29.525 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.031366 |
| -0.012679 | ... | ... | 28.325 | 0.200 | 28.525 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.031194 |
| -0.012236 | ... | ... | 27.325 | 0.200 | 27.525 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.031018 |
| -0.011792 | ... | ... | 26.325 | 0.200 | 26.525 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.030837 |
| -0.011349 | ... | ... | 25.325 | 0.200 | 25.525 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.030648 |
| -0.010905 | ... | ... | 24.325 | 0.200 | 24.525 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.030443 |
| -0.010461 | ... | ... | 23.325 | 0.200 | 23.525 | 217000 | 0.013 | 0 | 0.013 | ... | ... | -0.03024 |
| -0.010016 | ... | ... | 22.325 | 0.200 | 22.525 | 218000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.03003 |
| -0.009572 | ... | ... | 21.350 | 0.175 | 21.525 | 219000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.029809 |
| -0.009127 | 21.900 | 21 | 20.350 | 0.175 | 20.525 | 220000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | -0.029564 |
| -0.008682 | ... | ... | 19.350 | 0.175 | 19.525 | 221000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.050316 |
| -0.053937 | ... | ... | 18.350 | 0.200 | 18.550 | 222000 | 0.025 | 0 | 0.025 | ... | ... | -0.049843 |
| -0.053155 | ... | ... | 17.350 | 0.200 | 17.550 | 223000 | 0.025 | 0 | 0.025 | ... | ... | -0.049344 |
| -0.052341 | ... | ... | 16.375 | 0.175 | 16.550 | 224000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.048797 |
| -0.051493 | ... | ... | 15.375 | 0.175 | 15.550 | 225000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.048242 |
| -0.05063 | ... | ... | 14.375 | 0.175 | 14.550 | 226000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.047642 |
| -0.049719 | ... | ... | 13.375 | 0.175 | 13.550 | 227000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.046997 |
| -0.048768 | 12.600 | 12.600 | 12.375 | 0.175 | 12.550 | 228000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.046318 |
| -0.047775 | ... | ... | 11.375 | 0.175 | 11.550 | 229000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.045568 |
| -0.046714 | 10.500 | 10.500 | 10.375 | 0.175 | 10.550 | 230000 | 0.050 | 0 | 0.050 | 0.075 | 0.050 | -0.077568 |
| -0.07719 | 9.700 | 9.700 | 9.375 | 0.200 | 9.575 | 231000 | 0.050 | 0 | 0.050 | ... | ... | -0.075899 |
| -0.075155 | 8.650 | 8.650 | 8.400 | 0.175 | 8.575 | 232000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.074053 |
| -0.072914 | 8.300 | 8.300 | 7.425 | 0.150 | 7.575 | 233000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.098211 |
| -0.095451 | 8 | 6.775 | 6.450 | 0.150 | 6.600 | 234000 | 0.075 | -0.050 | 0.125 | 0.075 | 0.050 | -0.094861 |
| -0.133076 | 7 | 5.800 | 5.500 | 0.150 | 5.650 | 235000 | 0.125 | -0.050 | 0.175 | 0.150 | 0.075 | -0.132774 |
| -0.160163 | 6.200 | 4.800 | 4.575 | 0.125 | 4.700 | 236000 | 0.175 | -0.075 | 0.250 | 0.200 | 0.125 | -0.160027 |
| -0.203753 | 4.200 | 3.750 | 3.725 | 0.075 | 3.800 | 237000 | 0.275 | -0.125 | 0.400 | 0.450 | 0.225 | -0.203745 |
| -0.236847 | 4.700 | 3.125 | 2.950 | -0.025 | 2.925 | 238000 | 0.400 | -0.225 | 0.625 | 0.650 | 0.425 | -0.236895 |
| -0.282783 | ... | ... | 2.250 | -0.075 | 2.175 | 239000 | 0.650 | -0.275 | 0.925 | 0.650 | 0.650 | -0.282842 |
| -0.30029 | 3 | 1.575 | 1.625 | -0.125 | 1.500 | 240000 | 0.975 | -0.325 | 1.300 | 1.250 | 0.825 | -0.300315 |
| -0.301951 | 1.450 | 1.125 | 1.125 | -0.125 | 1 | 241000 | 1.475 | -0.325 | 1.800 | 1.300 | 0.800 | -0.301927 |
| -0.272434 | 1.250 | 0.625 | 0.750 | -0.125 | 0.625 | 242000 | 2.100 | -0.325 | 2.425 | 2.100 | 1.475 | -0.272377 |
| -0.235388 | 1.050 | 0.425 | 0.500 | -0.100 | 0.400 | 243000 | 2.875 | -0.300 | 3.175 | 2.850 | 2.500 | -0.235339 |
| -0.189916 | 0.775 | 0.300 | 0.325 | -0.075 | 0.250 | 244000 | 3.725 | -0.275 | 4 | ... | ... | -0.189933 |
| -0.159515 | 0.350 | 0.175 | 0.225 | -0.050 | 0.175 | 245000 | 4.650 | -0.250 | 4.900 | ... | ... | -0.159648 |
| -0.132447 | 0.300 | 0.125 | 0.150 | -0.025 | 0.125 | 246000 | 5.600 | -0.225 | 5.825 | 5.275 | 5.275 | -0.132744 |
| -0.094682 | 0.250 | 0.075 | 0.100 | -0.025 | 0.075 | 247000 | 6.550 | -0.225 | 6.775 | 6.225 | 6.225 | -0.095265 |
| -0.071887 | 0.150 | 0.075 | 0.075 | -0.025 | 0.050 | 248000 | 7.525 | -0.225 | 7.750 | ... | ... | -0.072796 |
| -0.073957 | ... | ... | 0.075 | -0.025 | 0.050 | 249000 | 8.525 | -0.200 | 8.725 | ... | ... | -0.075049 |
| -0.043846 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 250000 | 9.500 | -0.225 | 9.725 | 8.175 | 8.175 | -0.045535 |
| -0.044729 | ... | ... | 0.025 | 0 | 0.025 | 251000 | 10.500 | -0.200 | 10.700 | 10.300 | 10.300 | -0.04666 |
| -0.04553 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 252000 | 11.475 | -0.225 | 11.700 | ... | ... | -0.005103 |
| -0.027153 | ... | ... | 0.025 | -0.012 | 0.013 | 253000 | 12.475 | -0.225 | 12.700 | ... | ... | -0.005548 |
| -0.027527 | 0.050 | 0.050 | 0.025 | -0.012 | 0.013 | 254000 | 13.475 | -0.200 | 13.675 | ... | ... | -0.005992 |
| -0.027864 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 14.475 | -0.200 | 14.675 | ... | ... | -0.006437 |
| -0.028202 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 15.475 | -0.200 | 15.675 | ... | ... | -0.006882 |
| -0.028494 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 16.475 | -0.200 | 16.675 | ... | ... | -0.007326 |
| -0.028781 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 17.475 | -0.200 | 17.675 | ... | ... | -0.007771 |
| -0.029064 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 18.475 | -0.200 | 18.675 | ... | ... | -0.008216 |
| -0.029312 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 19.475 | -0.200 | 19.675 | ... | ... | -0.00866 |
| -0.029551 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 20.475 | -0.200 | 20.675 | ... | ... | -0.009105 |
| -0.029798 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 21.475 | -0.200 | 21.675 | ... | ... | -0.00955 |
| -0.030021 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 22.475 | -0.200 | 22.675 | ... | ... | -0.009994 |
| -0.03023 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 23.475 | -0.200 | 23.675 | ... | ... | -0.010439 |
| -0.030431 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 24.475 | -0.200 | 24.675 | ... | ... | -0.010883 |
| -0.030638 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 25.475 | -0.200 | 25.675 | ... | ... | -0.011328 |
| -0.03083 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 26.475 | -0.200 | 26.675 | ... | ... | -0.011772 |
| -0.031011 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 27.475 | -0.200 | 27.675 | ... | ... | -0.012217 |
| -0.031186 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 28.475 | -0.200 | 28.675 | ... | ... | -0.01266 |
| -0.031356 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 29.475 | -0.200 | 29.675 | ... | ... | -0.013104 |
| -0.031528 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 30.475 | -0.200 | 30.675 | ... | ... | -0.013548 |
| -0.031688 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 31.475 | -0.200 | 31.675 | ... | ... | -0.013991 |
| -0.031843 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 32.475 | -0.200 | 32.675 | ... | ... | -0.014435 |
| -0.031993 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 33.475 | -0.200 | 33.675 | ... | ... | -0.014879 |
| -0.032141 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 34.475 | -0.200 | 34.675 | ... | ... | -0.015322 |
| -0.032284 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 35.475 | -0.200 | 35.675 | ... | ... | -0.015766 |
| -0.032422 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 36.475 | -0.200 | 36.675 | ... | ... | -0.01621 |
| -0.032557 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 37.475 | -0.200 | 37.675 | ... | ... | -0.016653 |
| -0.032689 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 38.475 | -0.200 | 38.675 | ... | ... | -0.017097 |
| -0.032819 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 39.475 | -0.200 | 39.675 | ... | ... | -0.01754 |
| -0.032946 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 40.475 | -0.200 | 40.675 | ... | ... | -0.017984 |
| -0.03307 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 41.475 | -0.200 | 41.675 | ... | ... | -0.018427 |
| -0.033192 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 42.475 | -0.200 | 42.675 | ... | ... | -0.018871 |
| -0.033307 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 43.475 | -0.200 | 43.675 | ... | ... | -0.019314 |
| -0.033414 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 44.475 | -0.200 | 44.675 | ... | ... | -0.019758 |
| -0.033526 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 45.475 | -0.200 | 45.675 | ... | ... | -0.020201 |
| -0.033638 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 46.475 | -0.200 | 46.675 | ... | ... | -0.020644 |
| -0.033747 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 47.475 | -0.200 | 47.675 | ... | ... | -0.021088 |
| -0.033855 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 48.475 | -0.200 | 48.675 | ... | ... | -0.021532 |
| -0.033961 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 49.475 | -0.200 | 49.675 | ... | ... | -0.021976 |
| -0.034066 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 50.475 | -0.200 | 50.675 | ... | ... | -0.02242 |
| -0.034163 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 51.475 | -0.200 | 51.675 | ... | ... | -0.022864 |
| -0.034256 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 52.475 | -0.200 | 52.675 | ... | ... | -0.023308 |
| -0.034347 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 53.475 | -0.200 | 53.675 | ... | ... | -0.023753 |
| -0.034437 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 54.475 | -0.200 | 54.675 | ... | ... | -0.024197 |
| -0.034529 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 55.475 | -0.200 | 55.675 | ... | ... | -0.024641 |
| -0.034622 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 56.475 | -0.200 | 56.675 | ... | ... | -0.025085 |
| -0.034715 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 57.475 | -0.200 | 57.675 | ... | ... | -0.025528 |
| -0.034806 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 58.475 | -0.200 | 58.675 | ... | ... | -0.025972 |
| -0.034896 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 59.475 | -0.200 | 59.675 | ... | ... | -0.026416 |
| -0.034983 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 60.475 | -0.200 | 60.675 | ... | ... | -0.02686 |
| -0.035063 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 61.475 | -0.200 | 61.675 | ... | ... | -0.027304 |
| -0.035142 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 62.475 | -0.200 | 62.675 | ... | ... | -0.027748 |
| -0.03522 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 63.475 | -0.200 | 63.675 | ... | ... | -0.028192 |
| -0.035298 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 64.475 | -0.200 | 64.675 | ... | ... | -0.028636 |
| -0.035374 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 65.475 | -0.200 | 65.675 | ... | ... | -0.029079 |
| -0.03545 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 66.475 | -0.200 | 66.675 | ... | ... | -0.029523 |
| -0.035525 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 67.475 | -0.200 | 67.675 | ... | ... | -0.029967 |
| -0.035601 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 68.475 | -0.200 | 68.675 | ... | ... | -0.030411 |
| -0.035678 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 69.475 | -0.200 | 69.675 | ... | ... | -0.030854 |
| -0.035755 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 70.475 | -0.200 | 70.675 | ... | ... | -0.031298 |
| -0.03583 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 71.475 | -0.200 | 71.675 | ... | ... | -0.031742 |
| -0.035968 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 73.475 | -0.200 | 73.675 | ... | ... | -0.032629 |
| -0.036103 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 75.475 | -0.200 | 75.675 | ... | ... | -0.033516 |
| -0.036235 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 77.475 | -0.200 | 77.675 | ... | ... | -0.034403 |
| -0.036364 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 79.475 | -0.200 | 79.675 | ... | ... | -0.03529 |
| -0.036492 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 81.475 | -0.200 | 81.675 | ... | ... | -0.036177 |
| -0.036617 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 83.475 | -0.200 | 83.675 | ... | ... | -0.037064 |
| -0.036736 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 85.475 | -0.200 | 85.675 | ... | ... | -0.03795 |
| -0.036853 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 87.475 | -0.200 | 87.675 | ... | ... | -0.038837 |
| -0.036968 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 89.475 | -0.200 | 89.675 | ... | ... | -0.039723 |
| -0.037082 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 91.475 | -0.200 | 91.675 | ... | ... | -0.040609 |
| -0.037194 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 93.475 | -0.200 | 93.675 | ... | ... | -0.041496 |
| -0.037304 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 95.475 | -0.200 | 95.675 | ... | ... | -0.042382 |
| -0.037413 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 97.475 | -0.200 | 97.675 | ... | ... | -0.043268 |
| -0.03752 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 99.475 | -0.200 | 99.675 | ... | ... | -0.044153 |
| -0.037618 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 101.475 | -0.200 | 101.675 | ... | ... | -0.045039 |
| -0.037713 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 103.475 | -0.200 | 103.675 | ... | ... | -0.045925 |
| -0.037807 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 105.475 | -0.200 | 105.675 | ... | ... | -0.04681 |
| -0.0379 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 107.475 | -0.200 | 107.675 | ... | ... | -0.047696 |
| -0.037997 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 109.475 | -0.200 | 109.675 | ... | ... | -0.048581 |
| -0.038092 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 111.475 | -0.200 | 111.675 | ... | ... | -0.049466 |
| -0.038187 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 113.475 | -0.200 | 113.675 | ... | ... | -0.050351 |
| -0.03828 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 115.475 | -0.200 | 115.675 | ... | ... | -0.051236 |
| -0.038372 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 117.475 | -0.200 | 117.675 | ... | ... | -0.05212 |
| -0.038456 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 119.475 | -0.200 | 119.675 | ... | ... | -0.053005 |
| -0.038539 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 121.475 | -0.200 | 121.675 | ... | ... | -0.053889 |
| -0.03862 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 123.475 | -0.200 | 123.675 | ... | ... | -0.054772 |
| -0.038701 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 125.475 | -0.200 | 125.675 | ... | ... | -0.055655 |
| -0.038781 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 127.475 | -0.200 | 127.675 | ... | ... | -0.056538 |
| -0.03886 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 129.475 | -0.200 | 129.675 | ... | ... | -0.057421 |
| -0.038938 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 131.475 | -0.200 | 131.675 | ... | ... | -0.058303 |
| -0.039015 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 133.475 | -0.200 | 133.675 | ... | ... | -0.059185 |
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.