Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004248 | ... | ... | 147.450 | -2.350 | 145.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005224 |
| 0.005023 | ... | ... | 145.450 | -2.350 | 143.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005216 |
| 0.005813 | ... | ... | 143.450 | -2.350 | 141.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005208 |
| 0.006621 | ... | ... | 141.450 | -2.350 | 139.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.0052 |
| 0.00745 | ... | ... | 139.450 | -2.350 | 137.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005192 |
| 0.008303 | ... | ... | 137.450 | -2.350 | 135.100 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005183 |
| 0.009187 | ... | ... | 135.450 | -2.350 | 133.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005175 |
| 0.010111 | ... | ... | 133.450 | -2.350 | 131.100 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| 0.011089 | ... | ... | 131.450 | -2.350 | 129.100 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005156 |
| 0.012159 | ... | ... | 129.450 | -2.350 | 127.100 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005147 |
| 0.013298 | ... | ... | 127.450 | -2.350 | 125.100 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005137 |
| 0.013086 | ... | ... | 125.450 | -2.350 | 123.100 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.012874 | ... | ... | 123.450 | -2.350 | 121.100 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005117 |
| 0.012662 | ... | ... | 121.450 | -2.350 | 119.100 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| 0.012449 | ... | ... | 119.450 | -2.350 | 117.100 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005096 |
| 0.012237 | ... | ... | 117.450 | -2.350 | 115.100 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005085 |
| 0.012025 | ... | ... | 115.450 | -2.350 | 113.100 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005074 |
| 0.011812 | ... | ... | 113.450 | -2.350 | 111.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005063 |
| 0.0116 | ... | ... | 111.450 | -2.350 | 109.100 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005051 |
| 0.011388 | ... | ... | 109.450 | -2.350 | 107.100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005039 |
| 0.011176 | ... | ... | 107.450 | -2.350 | 105.100 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005027 |
| 0.010963 | ... | ... | 105.450 | -2.350 | 103.100 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005015 |
| 0.010751 | ... | ... | 103.450 | -2.350 | 101.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005002 |
| 0.010539 | ... | ... | 101.450 | -2.350 | 99.100 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| 0.010327 | ... | ... | 99.450 | -2.350 | 97.100 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004976 |
| 0.010114 | ... | ... | 97.450 | -2.350 | 95.100 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004962 |
| 0.009902 | ... | ... | 95.450 | -2.350 | 93.100 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
| 0.00969 | ... | ... | 93.450 | -2.350 | 91.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004935 |
| 0.009478 | ... | ... | 91.450 | -2.350 | 89.100 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00492 |
| 0.009371 | ... | ... | 90.450 | -2.350 | 88.100 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004912 |
| 0.009265 | ... | ... | 89.450 | -2.350 | 87.100 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
| 0.009159 | ... | ... | 88.450 | -2.350 | 86.100 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| 0.009053 | ... | ... | 87.450 | -2.350 | 85.100 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004889 |
| 0.008947 | ... | ... | 86.450 | -2.350 | 84.100 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004881 |
| 0.008841 | ... | ... | 85.450 | -2.350 | 83.100 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| 0.008735 | ... | ... | 84.450 | -2.350 | 82.100 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.008629 | ... | ... | 83.450 | -2.350 | 81.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004857 |
| 0.008522 | ... | ... | 82.450 | -2.350 | 80.100 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004849 |
| 0.008416 | ... | ... | 81.450 | -2.350 | 79.100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
| 0.00831 | ... | ... | 80.450 | -2.350 | 78.100 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
| 0.008204 | ... | ... | 79.450 | -2.350 | 77.100 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004824 |
| 0.008098 | ... | ... | 78.450 | -2.350 | 76.100 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
| 0.007992 | ... | ... | 77.450 | -2.350 | 75.100 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004805 |
| 0.007886 | ... | ... | 76.450 | -2.350 | 74.100 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
| 0.007779 | ... | ... | 75.450 | -2.350 | 73.100 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004787 |
| 0.007673 | ... | ... | 74.450 | -2.350 | 72.100 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004778 |
| 0.007567 | ... | ... | 73.450 | -2.350 | 71.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
| 0.007461 | ... | ... | 72.450 | -2.350 | 70.100 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.00476 |
| 0.007355 | ... | ... | 71.450 | -2.350 | 69.100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004751 |
| 0.007249 | ... | ... | 70.450 | -2.350 | 68.100 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| 0.007143 | ... | ... | 69.450 | -2.350 | 67.100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| 0.007037 | ... | ... | 68.450 | -2.350 | 66.100 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| 0.00693 | ... | ... | 67.450 | -2.350 | 65.100 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004711 |
| 0.006824 | ... | ... | 66.450 | -2.350 | 64.100 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| 0.006718 | ... | ... | 65.450 | -2.350 | 63.100 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00469 |
| 0.006612 | ... | ... | 64.450 | -2.350 | 62.100 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004679 |
| 0.006506 | ... | ... | 63.450 | -2.350 | 61.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004668 |
| 0.0064 | ... | ... | 62.450 | -2.350 | 60.100 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004657 |
| 0.006294 | ... | ... | 61.450 | -2.350 | 59.100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004646 |
| 0.006187 | ... | ... | 60.450 | -2.350 | 58.100 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.004634 |
| 0.006081 | ... | ... | 59.450 | -2.350 | 57.100 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| 0.005975 | ... | ... | 58.450 | -2.350 | 56.100 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004611 |
| 0.005869 | ... | ... | 57.450 | -2.350 | 55.100 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004599 |
| 0.005763 | ... | ... | 56.450 | -2.350 | 54.100 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004587 |
| 0.005657 | ... | ... | 55.450 | -2.350 | 53.100 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004574 |
| 0.005551 | ... | ... | 54.450 | -2.350 | 52.100 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| 0.005445 | ... | ... | 53.450 | -2.350 | 51.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| 0.005338 | ... | ... | 52.450 | -2.350 | 50.100 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004536 |
| 0.005232 | ... | ... | 51.450 | -2.350 | 49.100 | 182000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.007855 |
| 0.005126 | ... | ... | 50.450 | -2.350 | 48.100 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004508 |
| 0.00502 | ... | ... | 49.450 | -2.350 | 47.100 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| 0.004914 | ... | ... | 48.450 | -2.350 | 46.100 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004479 |
| 0.004808 | ... | ... | 47.450 | -2.350 | 45.100 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.004465 |
| 0.004702 | ... | ... | 46.450 | -2.350 | 44.100 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
| 0.004596 | ... | ... | 45.450 | -2.350 | 43.100 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004435 |
| 0.004489 | ... | ... | 44.450 | -2.350 | 42.100 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.00442 |
| 0.004383 | ... | ... | 43.450 | -2.350 | 41.100 | 190000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.007632 |
| 0.004277 | ... | ... | 42.450 | -2.350 | 40.100 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004387 |
| 0.004171 | ... | ... | 41.450 | -2.350 | 39.100 | 192000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.00437 |
| 0.004065 | ... | ... | 40.450 | -2.350 | 38.100 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004352 |
| 0.003959 | ... | ... | 39.450 | -2.350 | 37.100 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| 0.003853 | ... | ... | 38.450 | -2.350 | 36.100 | 195000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.00747 |
| 0.003746 | ... | ... | 37.450 | -2.350 | 35.100 | 196000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007435 |
| 0.00364 | ... | ... | 36.450 | -2.350 | 34.100 | 197000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.0074 |
| 0.003534 | ... | ... | 35.450 | -2.350 | 33.100 | 198000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | -0.007364 |
| 0.003428 | ... | ... | 34.450 | -2.350 | 32.100 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.007326 |
| 0.003322 | 30.825 | 29.550 | 31.100 | -0.275 | 30.825 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007286 |
| 0.003216 | ... | ... | 32.450 | -2.350 | 30.100 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.007246 |
| 0.00311 | 29.200 | 29.200 | 29.125 | 0.075 | 29.200 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.007204 |
| 0.003004 | 28.900 | 28.900 | 30.450 | -2.325 | 28.125 | 203000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.025 | -0.012631 |
| 0.002897 | 26.850 | 26.750 | 29.450 | -2.325 | 27.125 | 204000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.012545 |
| 0.002791 | ... | ... | 28.450 | -2.325 | 26.125 | 205000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.012456 |
| 0.002685 | 24.975 | 24.975 | 27.475 | -2.350 | 25.125 | 206000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.012364 |
| 0.002579 | ... | ... | 26.475 | -2.350 | 24.125 | 207000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.012268 |
| 0.002473 | 22.950 | 22.700 | 25.475 | -2.325 | 23.150 | 208000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.01683 |
| 0.002367 | ... | ... | 24.475 | -2.325 | 22.150 | 209000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.016678 |
| -0.125294 | 22.425 | 20.700 | 21.150 | 1.275 | 22.425 | 210000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.02072 |
| 0.002154 | ... | ... | 22.500 | -2.325 | 20.175 | 211000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.020505 |
| -0.026514 | 19.425 | 18.200 | 19.175 | 0.250 | 19.425 | 212000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.020279 |
| 0.001942 | 18.475 | 18.475 | 20.525 | -2.325 | 18.200 | 213000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | -0.023826 |
| 0.001836 | 18.800 | 16.750 | 19.525 | -2.325 | 17.200 | 214000 | 0.125 | 0.025 | 0.100 | 0.175 | 0.100 | -0.023521 |
| 0.00173 | 16.150 | 16.150 | 16.225 | -0.075 | 16.150 | 215000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.026669 |
| -0.059893 | 15.750 | 15.200 | 15.250 | 0.500 | 15.750 | 216000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | -0.026268 |
| -0.093139 | 15.575 | 14.100 | 14.275 | 0.900 | 15.175 | 217000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.02903 |
| -0.083759 | 14.075 | 12.050 | 13.325 | 0.750 | 14.075 | 218000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.175 | -0.02851 |
| -0.056088 | 12.750 | 12.300 | 12.375 | 0.375 | 12.750 | 219000 | 0.275 | 0 | 0.275 | 0.300 | 0.275 | -0.039028 |
| 0.001199 | 11.875 | 10 | 11.425 | -1.350 | 10.075 | 220000 | 0.300 | -0.050 | 0.350 | 0.425 | 0.300 | -0.040627 |
| -0.101241 | 11.450 | 10.100 | 10.525 | 0.925 | 11.450 | 221000 | 0.350 | -0.075 | 0.425 | 0.375 | 0.350 | -0.044231 |
| -0.041075 | 9.525 | 9.525 | 11.825 | -2.200 | 9.625 | 222000 | 0.525 | 0 | 0.525 | 0.525 | 0.525 | -0.057172 |
| -0.093077 | 9.425 | 9.425 | 8.725 | 0.700 | 9.425 | 223000 | 0.550 | -0.100 | 0.650 | 0.675 | 0.450 | -0.057051 |
| -0.081052 | 8.275 | 7.950 | 7.875 | 0.400 | 8.275 | 224000 | 0.625 | -0.175 | 0.800 | 0.625 | 0.625 | -0.059892 |
| -0.064694 | 7.875 | 6.800 | 9.125 | -2.075 | 7.050 | 225000 | 0.800 | -0.175 | 0.975 | 0.850 | 0.800 | -0.067685 |
| -0.07314 | 6.750 | 6.650 | 8.275 | -2 | 6.275 | 226000 | 1.075 | -0.100 | 1.175 | 1.075 | 1.075 | -0.078308 |
| -0.063558 | 5.175 | 5.175 | 5.525 | -0.350 | 5.175 | 227000 | 1.075 | -0.350 | 1.425 | 1.675 | 1.075 | -0.073284 |
| -0.086097 | 5.050 | 4.450 | 6.650 | -1.825 | 4.825 | 228000 | 1.525 | -0.200 | 1.725 | 1.675 | 1.525 | -0.086236 |
| -0.113375 | 4.800 | 4.200 | 4.150 | 0.650 | 4.800 | 229000 | 1.600 | -0.475 | 2.075 | 2.450 | 1.600 | -0.080841 |
| -0.088906 | 4.300 | 2.800 | 3.550 | -0.125 | 3.425 | 230000 | 1.950 | -0.500 | 2.450 | 3.125 | 1.800 | -0.082934 |
| -0.111148 | 3.500 | 2.400 | 3.025 | 0.475 | 3.500 | 231000 | 2.625 | -0.300 | 2.925 | 2.925 | 2.450 | -0.092034 |
| -0.097149 | 2.950 | 2.600 | 2.525 | 0.075 | 2.600 | 232000 | 2.775 | -0.650 | 3.425 | 3.325 | 2.775 | -0.079479 |
| -0.096281 | 2.200 | 2.200 | 2.100 | 0.100 | 2.200 | 233000 | 3.875 | -0.125 | 4 | 3.875 | 3.875 | -0.095321 |
| -0.090077 | 2.050 | 1.350 | 1.750 | 0 | 1.750 | 234000 | 4.075 | -0.550 | 4.625 | 4.650 | 4.075 | -0.075505 |
| -0.095285 | 1.725 | 1.125 | 1.425 | 0.250 | 1.675 | 235000 | 4.975 | -0.350 | 5.325 | 5.150 | 4.450 | -0.078537 |
| -0.074173 | 1.325 | 1 | 1.175 | -0.125 | 1.050 | 236000 | 5.850 | -0.200 | 6.050 | 5.850 | 5.850 | -0.078782 |
| -0.068317 | 1.025 | 0.850 | 0.950 | -0.100 | 0.850 | 237000 | 6.825 | 1.575 | 5.250 | 7.625 | 5.575 | -0.082515 |
| -0.07337 | 0.875 | 0.725 | 0.775 | 0.100 | 0.875 | 238000 | 8.950 | 1.300 | 7.650 | 8.950 | 7.775 | -0.139667 |
| -0.060897 | 0.625 | 0.600 | 0.625 | 0 | 0.625 | 239000 | 9.625 | 1.125 | 8.500 | 9.625 | 9.625 | -0.130966 |
| -0.054158 | 0.525 | 0.375 | 0.500 | 0 | 0.500 | 240000 | 8.525 | -0.875 | 9.400 | 9.950 | 8.450 | 0.000923 |
| -0.053975 | 0.475 | 0.475 | 0.400 | 0.075 | 0.475 | 241000 | 10.300 | 1.975 | 8.325 | ... | ... | -0.063662 |
| -0.044712 | 0.350 | 0.250 | 0.325 | 0.025 | 0.350 | 242000 | 11.225 | 2.050 | 9.175 | ... | ... | -0.05984 |
| -0.038504 | 0.275 | 0.250 | 0.525 | -0.250 | 0.275 | 243000 | 12.150 | 2.100 | 10.050 | ... | ... | -0.055246 |
| -0.033967 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 244000 | 13.100 | 2.125 | 10.975 | ... | ... | -0.05216 |
| -0.028722 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 245000 | 14.075 | 2.175 | 11.900 | ... | ... | -0.051001 |
| -0.026017 | 0.175 | 0.150 | 0.300 | -0.150 | 0.150 | 246000 | 15.050 | 2.225 | 12.825 | 15.550 | 15.550 | -0.049625 |
| -0.022998 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 247000 | 16.025 | 2.250 | 13.775 | ... | ... | -0.048043 |
| -0.02333 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 248000 | 17 | 2.250 | 14.750 | ... | ... | -0.046264 |
| -0.019895 | ... | ... | 0.175 | -0.075 | 0.100 | 249000 | 17.975 | 2.275 | 15.700 | ... | ... | -0.044294 |
| -0.016075 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 250000 | 18.975 | 2.300 | 16.675 | ... | ... | -0.045032 |
| -0.016253 | ... | ... | 0.125 | -0.050 | 0.075 | 251000 | 19.950 | 2.300 | 17.650 | ... | ... | -0.042806 |
| -0.016423 | 0.075 | 0.075 | 0.125 | -0.050 | 0.075 | 252000 | 20.950 | 2.300 | 18.650 | ... | ... | -0.043457 |
| -0.012001 | ... | ... | 0.100 | -0.050 | 0.050 | 253000 | 21.925 | 2.300 | 19.625 | ... | ... | -0.040995 |
| -0.012107 | ... | ... | 0.100 | -0.050 | 0.050 | 254000 | 22.925 | 2.300 | 20.625 | ... | ... | -0.041574 |
| -0.012209 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 255000 | 23.925 | 2.325 | 21.600 | ... | ... | -0.04214 |
| -0.012308 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 256000 | 24.925 | 2.325 | 22.600 | ... | ... | -0.042692 |
| -0.007043 | ... | ... | 0.075 | -0.050 | 0.025 | 257000 | 25.925 | 2.325 | 23.600 | ... | ... | -0.043233 |
| -0.007089 | ... | ... | 0.050 | -0.025 | 0.025 | 258000 | 26.900 | 2.325 | 24.575 | ... | ... | -0.040414 |
| -0.007135 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 27.900 | 2.325 | 25.575 | ... | ... | -0.040905 |
| -0.007179 | ... | ... | 0.050 | -0.025 | 0.025 | 260000 | 28.900 | 2.325 | 26.575 | ... | ... | -0.041388 |
| -0.007222 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 29.900 | 2.325 | 27.575 | ... | ... | -0.041862 |
| -0.007263 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 30.900 | 2.325 | 28.575 | ... | ... | -0.04233 |
| -0.007302 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 31.900 | 2.350 | 29.550 | ... | ... | -0.042791 |
| -0.007341 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 32.900 | 2.350 | 30.550 | ... | ... | -0.043246 |
| -0.007379 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 33.900 | 2.350 | 31.550 | ... | ... | -0.043695 |
| -0.004288 | ... | ... | 0.025 | -0.012 | 0.013 | 266000 | 34.900 | 2.350 | 32.550 | ... | ... | -0.044138 |
| -0.004307 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 35.900 | 2.350 | 33.550 | ... | ... | -0.044576 |
| -0.004325 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 36.900 | 2.350 | 34.550 | ... | ... | -0.045009 |
| -0.004343 | ... | ... | 0.025 | -0.012 | 0.013 | 269000 | 37.900 | 2.350 | 35.550 | ... | ... | -0.045438 |
| -0.00436 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 38.900 | 2.350 | 36.550 | ... | ... | -0.045863 |
| -0.004377 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 39.900 | 2.350 | 37.550 | ... | ... | -0.046283 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 40.900 | 2.350 | 38.550 | ... | ... | -0.046699 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 41.900 | 2.350 | 39.550 | ... | ... | -0.047112 |
| -0.004427 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 42.900 | 2.350 | 40.550 | ... | ... | -0.047521 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 43.900 | 2.350 | 41.550 | ... | ... | -0.047927 |
| -0.004456 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 44.900 | 2.350 | 42.550 | ... | ... | -0.048329 |
| -0.004471 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 45.900 | 2.350 | 43.550 | ... | ... | -0.048729 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 46.900 | 2.350 | 44.550 | ... | ... | -0.049126 |
| -0.004501 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 47.900 | 2.350 | 45.550 | ... | ... | -0.04952 |
| -0.004515 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 48.900 | 2.350 | 46.550 | ... | ... | -0.049911 |
| -0.004529 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 49.900 | 2.350 | 47.550 | ... | ... | -0.0503 |
| -0.004543 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 50.900 | 2.350 | 48.550 | ... | ... | -0.050687 |
| -0.004556 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 51.900 | 2.350 | 49.550 | ... | ... | -0.051071 |
| -0.004568 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 52.900 | 2.350 | 50.550 | ... | ... | -0.051453 |
| -0.00458 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 53.900 | 2.350 | 51.550 | ... | ... | -0.051833 |
| -0.004592 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 54.900 | 2.350 | 52.550 | ... | ... | -0.05221 |
| -0.004604 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 55.900 | 2.350 | 53.550 | ... | ... | -0.052587 |
| -0.004617 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 56.900 | 2.350 | 54.550 | ... | ... | -0.052961 |
| -0.004629 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 57.900 | 2.350 | 55.550 | ... | ... | -0.053333 |
| -0.004641 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 58.900 | 2.350 | 56.550 | ... | ... | -0.053703 |
| -0.004653 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 59.900 | 2.350 | 57.550 | ... | ... | -0.054072 |
| -0.004664 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 60.900 | 2.350 | 58.550 | ... | ... | -0.054439 |
| -0.004675 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 61.900 | 2.350 | 59.550 | ... | ... | -0.054804 |
| -0.004686 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 62.900 | 2.350 | 60.550 | ... | ... | -0.055168 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 63.900 | 2.350 | 61.550 | ... | ... | -0.055531 |
| -0.004706 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 64.900 | 2.350 | 62.550 | ... | ... | -0.055892 |
| -0.004717 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 65.900 | 2.350 | 63.550 | ... | ... | -0.056252 |
| -0.004727 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 66.900 | 2.350 | 64.550 | ... | ... | -0.056611 |
| -0.004737 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 67.900 | 2.350 | 65.550 | ... | ... | -0.056968 |
| -0.004747 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 68.900 | 2.350 | 66.550 | ... | ... | -0.057325 |
| -0.004767 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 70.900 | 2.350 | 68.550 | ... | ... | -0.058034 |
| -0.004786 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 72.900 | 2.350 | 70.550 | ... | ... | -0.058738 |
| -0.004804 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 74.900 | 2.350 | 72.550 | ... | ... | -0.059437 |
| -0.004822 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 76.900 | 2.350 | 74.550 | ... | ... | -0.060133 |
| -0.00484 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 78.900 | 2.350 | 76.550 | ... | ... | -0.060826 |
| -0.004857 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 80.900 | 2.350 | 78.550 | ... | ... | -0.061515 |
| -0.004874 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 82.900 | 2.350 | 80.550 | ... | ... | -0.0622 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 84.900 | 2.350 | 82.550 | ... | ... | -0.062883 |
| -0.004905 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 86.900 | 2.350 | 84.550 | ... | ... | -0.063562 |
| -0.004921 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 88.900 | 2.350 | 86.550 | ... | ... | -0.064239 |
| -0.004936 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 90.900 | 2.350 | 88.550 | ... | ... | -0.064912 |
| -0.004951 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 92.900 | 2.350 | 90.550 | ... | ... | -0.065583 |
| -0.004966 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 94.900 | 2.350 | 92.550 | ... | ... | -0.066252 |
| -0.00498 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 96.900 | 2.350 | 94.550 | ... | ... | -0.066919 |
| -0.004995 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 98.900 | 2.350 | 96.550 | ... | ... | -0.067583 |
| -0.005008 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 100.900 | 2.350 | 98.550 | ... | ... | -0.068245 |
| -0.005021 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 102.900 | 2.350 | 100.550 | ... | ... | -0.068906 |
| -0.005034 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 104.900 | 2.350 | 102.550 | ... | ... | -0.069564 |
| -0.005046 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 106.900 | 2.350 | 104.550 | ... | ... | -0.070221 |
| -0.005059 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 108.900 | 2.350 | 106.550 | ... | ... | -0.070875 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 110.900 | 2.350 | 108.550 | ... | ... | -0.071527 |
| -0.005084 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 112.900 | 2.350 | 110.550 | ... | ... | -0.072178 |
| -0.005097 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 114.900 | 2.350 | 112.550 | ... | ... | -0.072827 |
| -0.005109 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 116.900 | 2.350 | 114.550 | ... | ... | -0.073475 |
| -0.00512 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 118.900 | 2.350 | 116.550 | ... | ... | -0.074121 |
| -0.005131 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 120.900 | 2.350 | 118.550 | ... | ... | -0.074766 |
| -0.005142 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 122.900 | 2.350 | 120.550 | ... | ... | -0.07541 |
| -0.005153 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 124.900 | 2.350 | 122.550 | ... | ... | -0.076052 |
| -0.005164 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 126.900 | 2.350 | 124.550 | ... | ... | -0.076693 |
| -0.005175 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 128.900 | 2.350 | 126.550 | ... | ... | -0.077333 |
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.