Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042519 | ... | ... | 147.450 | -2.350 | 145.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004896 |
| -0.041975 | ... | ... | 145.450 | -2.350 | 143.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004889 |
| -0.041428 | ... | ... | 143.450 | -2.350 | 141.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004881 |
| -0.040878 | ... | ... | 141.450 | -2.350 | 139.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004874 |
| -0.040325 | ... | ... | 139.450 | -2.350 | 137.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004866 |
| -0.03977 | ... | ... | 137.450 | -2.350 | 135.100 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004858 |
| -0.039213 | ... | ... | 135.450 | -2.350 | 133.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00485 |
| -0.038653 | ... | ... | 133.450 | -2.350 | 131.100 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004842 |
| -0.038091 | ... | ... | 131.450 | -2.350 | 129.100 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| -0.037527 | ... | ... | 129.450 | -2.350 | 127.100 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004824 |
| -0.03696 | ... | ... | 127.450 | -2.350 | 125.100 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
| -0.036392 | ... | ... | 125.450 | -2.350 | 123.100 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| -0.035823 | ... | ... | 123.450 | -2.350 | 121.100 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
| -0.035252 | ... | ... | 121.450 | -2.350 | 119.100 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004787 |
| -0.034679 | ... | ... | 119.450 | -2.350 | 117.100 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004777 |
| -0.034105 | ... | ... | 117.450 | -2.350 | 115.100 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
| -0.033529 | ... | ... | 115.450 | -2.350 | 113.100 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004756 |
| -0.032953 | ... | ... | 113.450 | -2.350 | 111.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| -0.032375 | ... | ... | 111.450 | -2.350 | 109.100 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004734 |
| -0.031796 | ... | ... | 109.450 | -2.350 | 107.100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004723 |
| -0.031216 | ... | ... | 107.450 | -2.350 | 105.100 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004712 |
| -0.030634 | ... | ... | 105.450 | -2.350 | 103.100 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| -0.030052 | ... | ... | 103.450 | -2.350 | 101.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004688 |
| -0.029468 | ... | ... | 101.450 | -2.350 | 99.100 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004676 |
| -0.028884 | ... | ... | 99.450 | -2.350 | 97.100 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004663 |
| -0.028299 | ... | ... | 97.450 | -2.350 | 95.100 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004651 |
| -0.027713 | ... | ... | 95.450 | -2.350 | 93.100 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004638 |
| -0.027126 | ... | ... | 93.450 | -2.350 | 91.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004625 |
| -0.026539 | ... | ... | 91.450 | -2.350 | 89.100 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004611 |
| -0.026245 | ... | ... | 90.450 | -2.350 | 88.100 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| -0.025951 | ... | ... | 89.450 | -2.350 | 87.100 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004596 |
| -0.025657 | ... | ... | 88.450 | -2.350 | 86.100 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.025362 | ... | ... | 87.450 | -2.350 | 85.100 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| -0.025067 | ... | ... | 86.450 | -2.350 | 84.100 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004574 |
| -0.024773 | ... | ... | 85.450 | -2.350 | 83.100 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| -0.024478 | ... | ... | 84.450 | -2.350 | 82.100 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.00456 |
| -0.024183 | ... | ... | 83.450 | -2.350 | 81.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004552 |
| -0.023887 | ... | ... | 82.450 | -2.350 | 80.100 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
| -0.023592 | ... | ... | 81.450 | -2.350 | 79.100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
| -0.023297 | ... | ... | 80.450 | -2.350 | 78.100 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.004529 |
| -0.023001 | ... | ... | 79.450 | -2.350 | 77.100 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.022705 | ... | ... | 78.450 | -2.350 | 76.100 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| -0.022409 | ... | ... | 77.450 | -2.350 | 75.100 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004503 |
| -0.022113 | ... | ... | 76.450 | -2.350 | 74.100 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| -0.021817 | ... | ... | 75.450 | -2.350 | 73.100 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004486 |
| -0.021521 | ... | ... | 74.450 | -2.350 | 72.100 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
| -0.021225 | ... | ... | 73.450 | -2.350 | 71.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004469 |
| -0.020928 | ... | ... | 72.450 | -2.350 | 70.100 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004461 |
| -0.020632 | ... | ... | 71.450 | -2.350 | 69.100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004452 |
| -0.020335 | ... | ... | 70.450 | -2.350 | 68.100 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004443 |
| -0.020039 | ... | ... | 69.450 | -2.350 | 67.100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004434 |
| -0.019742 | ... | ... | 68.450 | -2.350 | 66.100 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| -0.019445 | ... | ... | 67.450 | -2.350 | 65.100 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.019148 | ... | ... | 66.450 | -2.350 | 64.100 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
| -0.018851 | ... | ... | 65.450 | -2.350 | 63.100 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| -0.018554 | ... | ... | 64.450 | -2.350 | 62.100 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004384 |
| -0.018256 | ... | ... | 63.450 | -2.350 | 61.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004374 |
| -0.017959 | ... | ... | 62.450 | -2.350 | 60.100 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
| -0.017661 | ... | ... | 61.450 | -2.350 | 59.100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| -0.017364 | ... | ... | 60.450 | -2.350 | 58.100 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
| -0.017066 | ... | ... | 59.450 | -2.350 | 57.100 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004332 |
| -0.016768 | ... | ... | 58.450 | -2.350 | 56.100 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.00432 |
| -0.016471 | ... | ... | 57.450 | -2.350 | 55.100 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004309 |
| -0.016173 | ... | ... | 56.450 | -2.350 | 54.100 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.015875 | ... | ... | 55.450 | -2.350 | 53.100 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
| -0.015577 | ... | ... | 54.450 | -2.350 | 52.100 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| -0.015279 | ... | ... | 53.450 | -2.350 | 51.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004262 |
| -0.014981 | ... | ... | 52.450 | -2.350 | 50.100 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.00425 |
| -0.014682 | ... | ... | 51.450 | -2.350 | 49.100 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004237 |
| -0.014384 | ... | ... | 50.450 | -2.350 | 48.100 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004224 |
| -0.014086 | ... | ... | 49.450 | -2.350 | 47.100 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
| -0.013787 | ... | ... | 48.450 | -2.350 | 46.100 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004196 |
| -0.013489 | ... | ... | 47.450 | -2.350 | 45.100 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.004183 |
| -0.013191 | ... | ... | 46.450 | -2.350 | 44.100 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004169 |
| -0.012892 | ... | ... | 45.450 | -2.350 | 43.100 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004155 |
| -0.012593 | ... | ... | 44.450 | -2.350 | 42.100 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004141 |
| -0.012295 | ... | ... | 43.450 | -2.350 | 41.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004126 |
| -0.011996 | ... | ... | 42.450 | -2.350 | 40.100 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.011698 | ... | ... | 41.450 | -2.350 | 39.100 | 192000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004093 |
| -0.011399 | ... | ... | 40.450 | -2.350 | 38.100 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
| -0.0111 | ... | ... | 39.450 | -2.350 | 37.100 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.00406 |
| -0.010801 | ... | ... | 38.450 | -2.350 | 36.100 | 195000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.006997 |
| -0.010502 | ... | ... | 37.450 | -2.350 | 35.100 | 196000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006963 |
| -0.010203 | ... | ... | 36.450 | -2.350 | 34.100 | 197000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006931 |
| -0.009905 | ... | ... | 35.450 | -2.350 | 33.100 | 198000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | -0.006896 |
| -0.009606 | ... | ... | 34.450 | -2.350 | 32.100 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.00686 |
| -0.009307 | 31.100 | 31.100 | 33.450 | -2.350 | 31.100 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006823 |
| -0.009008 | ... | ... | 32.450 | -2.350 | 30.100 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.006785 |
| -0.013318 | 29.325 | 28.425 | 31.450 | -2.325 | 29.125 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.006745 |
| -0.013011 | 28.900 | 28.900 | 30.450 | -2.325 | 28.125 | 203000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.025 | -0.011825 |
| -0.012705 | 26.850 | 26.750 | 29.450 | -2.325 | 27.125 | 204000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.011744 |
| -0.012398 | ... | ... | 28.450 | -2.325 | 26.125 | 205000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.01166 |
| -0.01209 | 24.975 | 24.975 | 27.475 | -2.350 | 25.125 | 206000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.011573 |
| -0.011782 | ... | ... | 26.475 | -2.350 | 24.125 | 207000 | 0.050 | 0 | 0.050 | ... | ... | -0.011482 |
| -0.015623 | 22.950 | 22.700 | 25.475 | -2.325 | 23.150 | 208000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.015749 |
| -0.015292 | ... | ... | 24.475 | -2.325 | 22.150 | 209000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015606 |
| -0.014958 | 21.050 | 20.175 | 23.500 | -2.350 | 21.150 | 210000 | 0.075 | 0 | 0.075 | ... | ... | -0.015456 |
| -0.018404 | ... | ... | 22.500 | -2.325 | 20.175 | 211000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.01918 |
| -0.018033 | ... | ... | 21.500 | -2.325 | 19.175 | 212000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.018967 |
| -0.021145 | 18.475 | 18.475 | 20.525 | -2.325 | 18.200 | 213000 | 0.100 | 0 | 0.100 | ... | ... | -0.018743 |
| -0.020723 | 18.800 | 16.750 | 19.525 | -2.325 | 17.200 | 214000 | 0.125 | 0.025 | 0.100 | 0.175 | 0.100 | -0.021991 |
| -0.023517 | 16.525 | 15.775 | 18.550 | -2.325 | 16.225 | 215000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.024927 |
| -0.026058 | 16.525 | 14.600 | 17.550 | -2.300 | 15.250 | 216000 | 0.175 | 0.050 | 0.125 | 0.200 | 0.175 | -0.027582 |
| -0.028358 | 15.375 | 13.850 | 16.575 | -2.300 | 14.275 | 217000 | 0.200 | 0.050 | 0.150 | 0.275 | 0.225 | -0.02997 |
| -0.033025 | 15.100 | 12.925 | 15.600 | -2.275 | 13.325 | 218000 | 0.225 | 0.050 | 0.175 | 0.300 | 0.250 | -0.0321 |
| -0.037105 | 13.775 | 12.250 | 14.625 | -2.250 | 12.375 | 219000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.036424 |
| -0.040637 | 12.225 | 11.450 | 13.675 | -2.250 | 11.425 | 220000 | 0.350 | 0.100 | 0.250 | 0.525 | 0.275 | -0.04235 |
| -0.047611 | ... | ... | 12.750 | -2.225 | 10.525 | 221000 | 0.425 | 0.125 | 0.300 | ... | ... | -0.047338 |
| -0.053369 | 9.525 | 9.525 | 11.825 | -2.200 | 9.625 | 222000 | 0.525 | 0.150 | 0.375 | 0.400 | 0.400 | -0.053244 |
| -0.058008 | 10.350 | 8.200 | 10.900 | -2.175 | 8.725 | 223000 | 0.650 | 0.175 | 0.475 | 0.900 | 0.550 | -0.059579 |
| -0.064423 | ... | ... | 10 | -2.125 | 7.875 | 224000 | 0.800 | 0.225 | 0.575 | 1.050 | 0.600 | -0.065905 |
| -0.070459 | 7.875 | 6.800 | 9.125 | -2.075 | 7.050 | 225000 | 0.975 | 0.275 | 0.700 | 1.350 | 0.825 | -0.071842 |
| -0.076894 | 6.750 | 6.650 | 8.275 | -2 | 6.275 | 226000 | 1.175 | 0.350 | 0.825 | 1.425 | 0.950 | -0.077047 |
| -0.082053 | 4.875 | 4.875 | 7.425 | -1.900 | 5.525 | 227000 | 1.425 | 0.425 | 1 | 1.650 | 1.150 | -0.082209 |
| -0.086607 | 5.050 | 4.450 | 6.650 | -1.825 | 4.825 | 228000 | 1.725 | 0.525 | 1.200 | 2.300 | 1.500 | -0.086744 |
| -0.089254 | 4.500 | 3.400 | 5.900 | -1.750 | 4.150 | 229000 | 2.075 | 0.625 | 1.450 | 2.650 | 1.925 | -0.090197 |
| -0.091381 | 4.100 | 3 | 5.200 | -1.650 | 3.550 | 230000 | 2.450 | 0.700 | 1.750 | 3.150 | 1.900 | -0.091438 |
| -0.092625 | 4 | 2.675 | 4.525 | -1.500 | 3.025 | 231000 | 2.925 | 0.850 | 2.075 | 3.425 | 2.725 | -0.09263 |
| -0.091312 | 3.475 | 2 | 3.925 | -1.400 | 2.525 | 232000 | 3.425 | 0.950 | 2.475 | 3.950 | 2.700 | -0.091265 |
| -0.089035 | 2.500 | 1.850 | 3.375 | -1.275 | 2.100 | 233000 | 4 | 1.075 | 2.925 | 4.550 | 3.350 | -0.088941 |
| -0.086067 | 1.750 | 1.475 | 2.875 | -1.125 | 1.750 | 234000 | 4.625 | 1.200 | 3.425 | 5.550 | 4.175 | -0.085039 |
| -0.080973 | 2.125 | 1.300 | 2.425 | -1 | 1.425 | 235000 | 5.325 | 1.350 | 3.975 | 5.800 | 4.275 | -0.080821 |
| -0.076078 | 1.750 | 0.975 | 2.050 | -0.875 | 1.175 | 236000 | 6.050 | 1.475 | 4.575 | 7.075 | 5.050 | -0.074819 |
| -0.069836 | 1.450 | 0.925 | 1.700 | -0.750 | 0.950 | 237000 | 6.825 | 1.575 | 5.250 | 7.625 | 5.575 | -0.068459 |
| -0.063911 | 1.050 | 0.750 | 1.425 | -0.650 | 0.775 | 238000 | 7.650 | 1.675 | 5.975 | 8.950 | 7.750 | -0.06243 |
| -0.057542 | 0.625 | 0.550 | 1.175 | -0.550 | 0.625 | 239000 | 8.500 | 1.775 | 6.725 | 9.225 | 9 | -0.055966 |
| -0.051117 | 0.825 | 0.400 | 0.975 | -0.475 | 0.500 | 240000 | 9.400 | 1.875 | 7.525 | 10.300 | 9.675 | -0.051248 |
| -0.045085 | 0.575 | 0.425 | 0.800 | -0.400 | 0.400 | 241000 | 10.300 | 1.975 | 8.325 | ... | ... | -0.045369 |
| -0.039949 | 0.550 | 0.325 | 0.650 | -0.325 | 0.325 | 242000 | 11.225 | 2.050 | 9.175 | ... | ... | -0.040416 |
| -0.036261 | 0.275 | 0.250 | 0.525 | -0.250 | 0.275 | 243000 | 12.150 | 2.100 | 10.050 | ... | ... | -0.034537 |
| -0.031972 | 0.350 | 0.225 | 0.425 | -0.200 | 0.225 | 244000 | 13.100 | 2.125 | 10.975 | ... | ... | -0.030279 |
| -0.029862 | 0.250 | 0.175 | 0.350 | -0.150 | 0.200 | 245000 | 14.075 | 2.175 | 11.900 | ... | ... | -0.028234 |
| -0.024469 | 0.175 | 0.150 | 0.300 | -0.150 | 0.150 | 246000 | 15.050 | 2.225 | 12.825 | 15.550 | 15.550 | -0.025949 |
| -0.021623 | 0.150 | 0.125 | 0.250 | -0.125 | 0.125 | 247000 | 16.025 | 2.250 | 13.775 | ... | ... | -0.02342 |
| -0.021931 | 0.175 | 0.150 | 0.200 | -0.075 | 0.125 | 248000 | 17 | 2.250 | 14.750 | ... | ... | -0.020637 |
| -0.018697 | ... | ... | 0.175 | -0.075 | 0.100 | 249000 | 17.975 | 2.275 | 15.700 | ... | ... | -0.017581 |
| -0.018924 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 250000 | 18.975 | 2.300 | 16.675 | ... | ... | -0.017958 |
| -0.015269 | ... | ... | 0.125 | -0.050 | 0.075 | 251000 | 19.950 | 2.300 | 17.650 | ... | ... | -0.014555 |
| -0.015426 | 0.075 | 0.075 | 0.125 | -0.050 | 0.075 | 252000 | 20.950 | 2.300 | 18.650 | ... | ... | -0.014891 |
| -0.011271 | ... | ... | 0.100 | -0.050 | 0.050 | 253000 | 21.925 | 2.300 | 19.625 | ... | ... | -0.011102 |
| -0.011369 | ... | ... | 0.100 | -0.050 | 0.050 | 254000 | 22.925 | 2.300 | 20.625 | ... | ... | -0.011413 |
| -0.011464 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 255000 | 23.925 | 2.325 | 21.600 | ... | ... | -0.011721 |
| -0.011556 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 256000 | 24.925 | 2.325 | 22.600 | ... | ... | -0.01203 |
| -0.006611 | ... | ... | 0.075 | -0.050 | 0.025 | 257000 | 25.925 | 2.325 | 23.600 | ... | ... | -0.012337 |
| -0.006655 | ... | ... | 0.050 | -0.025 | 0.025 | 258000 | 26.900 | 2.325 | 24.575 | ... | ... | -0.008052 |
| -0.006697 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 27.900 | 2.325 | 25.575 | ... | ... | -0.008351 |
| -0.006738 | ... | ... | 0.050 | -0.025 | 0.025 | 260000 | 28.900 | 2.325 | 26.575 | ... | ... | -0.00865 |
| -0.006778 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 29.900 | 2.325 | 27.575 | ... | ... | -0.008949 |
| -0.006816 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 30.900 | 2.325 | 28.575 | ... | ... | -0.009248 |
| -0.006853 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 31.900 | 2.350 | 29.550 | ... | ... | -0.009547 |
| -0.006889 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 32.900 | 2.350 | 30.550 | ... | ... | -0.009846 |
| -0.006925 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 33.900 | 2.350 | 31.550 | ... | ... | -0.010145 |
| -0.004023 | ... | ... | 0.025 | -0.012 | 0.013 | 266000 | 34.900 | 2.350 | 32.550 | ... | ... | -0.010444 |
| -0.004041 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 35.900 | 2.350 | 33.550 | ... | ... | -0.010743 |
| -0.004058 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 36.900 | 2.350 | 34.550 | ... | ... | -0.011042 |
| -0.004074 | ... | ... | 0.025 | -0.012 | 0.013 | 269000 | 37.900 | 2.350 | 35.550 | ... | ... | -0.011341 |
| -0.004091 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 38.900 | 2.350 | 36.550 | ... | ... | -0.01164 |
| -0.004107 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 39.900 | 2.350 | 37.550 | ... | ... | -0.011939 |
| -0.004123 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 40.900 | 2.350 | 38.550 | ... | ... | -0.012238 |
| -0.004138 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 41.900 | 2.350 | 39.550 | ... | ... | -0.012537 |
| -0.004153 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 42.900 | 2.350 | 40.550 | ... | ... | -0.012836 |
| -0.004167 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 43.900 | 2.350 | 41.550 | ... | ... | -0.013135 |
| -0.00418 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 44.900 | 2.350 | 42.550 | ... | ... | -0.013433 |
| -0.004194 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 45.900 | 2.350 | 43.550 | ... | ... | -0.013732 |
| -0.004208 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 46.900 | 2.350 | 44.550 | ... | ... | -0.014031 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 47.900 | 2.350 | 45.550 | ... | ... | -0.01433 |
| -0.004235 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 48.900 | 2.350 | 46.550 | ... | ... | -0.014629 |
| -0.004248 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 49.900 | 2.350 | 47.550 | ... | ... | -0.014927 |
| -0.004261 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 50.900 | 2.350 | 48.550 | ... | ... | -0.015226 |
| -0.004273 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 51.900 | 2.350 | 49.550 | ... | ... | -0.015525 |
| -0.004285 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 52.900 | 2.350 | 50.550 | ... | ... | -0.015823 |
| -0.004296 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 53.900 | 2.350 | 51.550 | ... | ... | -0.016122 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 54.900 | 2.350 | 52.550 | ... | ... | -0.016421 |
| -0.004319 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 55.900 | 2.350 | 53.550 | ... | ... | -0.016719 |
| -0.00433 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 56.900 | 2.350 | 54.550 | ... | ... | -0.017018 |
| -0.004342 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 57.900 | 2.350 | 55.550 | ... | ... | -0.017316 |
| -0.004353 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 58.900 | 2.350 | 56.550 | ... | ... | -0.017615 |
| -0.004364 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 59.900 | 2.350 | 57.550 | ... | ... | -0.017913 |
| -0.004375 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 60.900 | 2.350 | 58.550 | ... | ... | -0.018212 |
| -0.004385 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 61.900 | 2.350 | 59.550 | ... | ... | -0.01851 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 62.900 | 2.350 | 60.550 | ... | ... | -0.018809 |
| -0.004404 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 63.900 | 2.350 | 61.550 | ... | ... | -0.019107 |
| -0.004414 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 64.900 | 2.350 | 62.550 | ... | ... | -0.019405 |
| -0.004424 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 65.900 | 2.350 | 63.550 | ... | ... | -0.019704 |
| -0.004433 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 66.900 | 2.350 | 64.550 | ... | ... | -0.020002 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 67.900 | 2.350 | 65.550 | ... | ... | -0.0203 |
| -0.004452 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 68.900 | 2.350 | 66.550 | ... | ... | -0.020598 |
| -0.004471 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 70.900 | 2.350 | 68.550 | ... | ... | -0.021195 |
| -0.004488 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 72.900 | 2.350 | 70.550 | ... | ... | -0.021791 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 74.900 | 2.350 | 72.550 | ... | ... | -0.022387 |
| -0.004522 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 76.900 | 2.350 | 74.550 | ... | ... | -0.022983 |
| -0.004539 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 78.900 | 2.350 | 76.550 | ... | ... | -0.023579 |
| -0.004555 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 80.900 | 2.350 | 78.550 | ... | ... | -0.024174 |
| -0.00457 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 82.900 | 2.350 | 80.550 | ... | ... | -0.02477 |
| -0.004585 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 84.900 | 2.350 | 82.550 | ... | ... | -0.025366 |
| -0.0046 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 86.900 | 2.350 | 84.550 | ... | ... | -0.025961 |
| -0.004614 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 88.900 | 2.350 | 86.550 | ... | ... | -0.026556 |
| -0.004629 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 90.900 | 2.350 | 88.550 | ... | ... | -0.027151 |
| -0.004643 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 92.900 | 2.350 | 90.550 | ... | ... | -0.027746 |
| -0.004657 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 94.900 | 2.350 | 92.550 | ... | ... | -0.02834 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 96.900 | 2.350 | 94.550 | ... | ... | -0.028934 |
| -0.004684 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 98.900 | 2.350 | 96.550 | ... | ... | -0.029529 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 100.900 | 2.350 | 98.550 | ... | ... | -0.030123 |
| -0.004708 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 102.900 | 2.350 | 100.550 | ... | ... | -0.030717 |
| -0.00472 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 104.900 | 2.350 | 102.550 | ... | ... | -0.031311 |
| -0.004732 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 106.900 | 2.350 | 104.550 | ... | ... | -0.031905 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 108.900 | 2.350 | 106.550 | ... | ... | -0.032499 |
| -0.004755 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 110.900 | 2.350 | 108.550 | ... | ... | -0.033092 |
| -0.004767 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 112.900 | 2.350 | 110.550 | ... | ... | -0.033686 |
| -0.004779 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 114.900 | 2.350 | 112.550 | ... | ... | -0.034279 |
| -0.004791 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 116.900 | 2.350 | 114.550 | ... | ... | -0.034872 |
| -0.004801 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 118.900 | 2.350 | 116.550 | ... | ... | -0.035465 |
| -0.004812 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 120.900 | 2.350 | 118.550 | ... | ... | -0.036058 |
| -0.004822 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 122.900 | 2.350 | 120.550 | ... | ... | -0.036651 |
| -0.004832 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 124.900 | 2.350 | 122.550 | ... | ... | -0.037243 |
| -0.004842 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 126.900 | 2.350 | 124.550 | ... | ... | -0.037835 |
| -0.004852 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 128.900 | 2.350 | 126.550 | ... | ... | -0.038428 |
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.