Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014961 | ... | ... | 152.325 | 0.200 | 152.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.078683 |
| 0.014761 | ... | ... | 150.325 | 0.200 | 150.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.078569 |
| 0.014561 | ... | ... | 148.325 | 0.200 | 148.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.078452 |
| 0.014361 | ... | ... | 146.325 | 0.200 | 146.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.078334 |
| 0.01416 | ... | ... | 144.325 | 0.200 | 144.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.078213 |
| 0.01396 | ... | ... | 142.325 | 0.200 | 142.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.078091 |
| 0.01376 | ... | ... | 140.325 | 0.200 | 140.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.077967 |
| 0.01356 | ... | ... | 138.325 | 0.200 | 138.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.077841 |
| 0.013359 | ... | ... | 136.325 | 0.200 | 136.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.077704 |
| 0.013159 | ... | ... | 134.325 | 0.200 | 134.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.077564 |
| 0.012959 | ... | ... | 132.325 | 0.200 | 132.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.077422 |
| 0.012759 | ... | ... | 130.325 | 0.200 | 130.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.077278 |
| 0.012558 | ... | ... | 128.325 | 0.200 | 128.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.077132 |
| 0.012358 | ... | ... | 126.325 | 0.200 | 126.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.076985 |
| 0.012158 | ... | ... | 124.325 | 0.200 | 124.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.076835 |
| 0.011958 | ... | ... | 122.325 | 0.200 | 122.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.076681 |
| 0.011757 | ... | ... | 120.325 | 0.200 | 120.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.076516 |
| 0.011557 | ... | ... | 118.325 | 0.200 | 118.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.076349 |
| 0.011357 | ... | ... | 116.325 | 0.200 | 116.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.076179 |
| 0.011157 | ... | ... | 114.325 | 0.200 | 114.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.076007 |
| 0.010956 | ... | ... | 112.325 | 0.200 | 112.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.075833 |
| 0.010756 | ... | ... | 110.325 | 0.200 | 110.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.075657 |
| 0.010556 | ... | ... | 108.325 | 0.200 | 108.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.075478 |
| 0.010356 | ... | ... | 106.325 | 0.200 | 106.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.075286 |
| 0.010155 | ... | ... | 104.325 | 0.200 | 104.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.075089 |
| 0.009955 | ... | ... | 102.325 | 0.200 | 102.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.074892 |
| 0.009755 | ... | ... | 100.325 | 0.200 | 100.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.074693 |
| 0.009555 | ... | ... | 98.325 | 0.200 | 98.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.074492 |
| 0.009354 | ... | ... | 96.325 | 0.200 | 96.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.074288 |
| 0.009154 | ... | ... | 94.325 | 0.200 | 94.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.074081 |
| -5.78925 | ... | ... | 92.325 | 0.200 | 92.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.073856 |
| -5.75474 | ... | ... | 90.325 | 0.200 | 90.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.073627 |
| -5.719377 | ... | ... | 88.325 | 0.200 | 88.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.073395 |
| -5.683146 | ... | ... | 86.325 | 0.200 | 86.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.073159 |
| -5.64601 | ... | ... | 84.325 | 0.200 | 84.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.072919 |
| -5.627091 | ... | ... | 83.325 | 0.200 | 83.525 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.072798 |
| -5.607933 | ... | ... | 82.325 | 0.200 | 82.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.072675 |
| -5.588532 | ... | ... | 81.325 | 0.200 | 81.525 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.072546 |
| -5.568885 | ... | ... | 80.325 | 0.200 | 80.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.072413 |
| -5.548987 | ... | ... | 79.325 | 0.200 | 79.525 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.072278 |
| -5.528842 | ... | ... | 78.325 | 0.200 | 78.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.072141 |
| -5.508437 | ... | ... | 77.325 | 0.200 | 77.525 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.072004 |
| -5.487765 | ... | ... | 76.325 | 0.200 | 76.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.071868 |
| -5.466822 | ... | ... | 75.325 | 0.200 | 75.525 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.071732 |
| -5.445603 | ... | ... | 74.325 | 0.200 | 74.525 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.071596 |
| -5.4241 | ... | ... | 73.325 | 0.200 | 73.525 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.071458 |
| -5.40231 | ... | ... | 72.325 | 0.200 | 72.525 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.071319 |
| -5.38023 | ... | ... | 71.325 | 0.200 | 71.525 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.071178 |
| -5.357855 | ... | ... | 70.325 | 0.200 | 70.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.071031 |
| -5.335172 | ... | ... | 69.325 | 0.200 | 69.525 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.070877 |
| -5.312174 | ... | ... | 68.325 | 0.200 | 68.525 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.070721 |
| -5.288853 | ... | ... | 67.325 | 0.200 | 67.525 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.070563 |
| -5.2652 | ... | ... | 66.325 | 0.200 | 66.525 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.070404 |
| -5.241203 | ... | ... | 65.325 | 0.200 | 65.525 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.070243 |
| -5.216864 | ... | ... | 64.325 | 0.200 | 64.525 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.07008 |
| -5.192179 | ... | ... | 63.325 | 0.200 | 63.525 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.069915 |
| -5.167129 | ... | ... | 62.325 | 0.200 | 62.525 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.069748 |
| -5.141704 | ... | ... | 61.325 | 0.200 | 61.525 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.069579 |
| -5.115894 | ... | ... | 60.325 | 0.200 | 60.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.069402 |
| -5.08969 | ... | ... | 59.325 | 0.200 | 59.525 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.069223 |
| -5.06308 | ... | ... | 58.325 | 0.200 | 58.525 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.069042 |
| -5.036064 | ... | ... | 57.325 | 0.200 | 57.525 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.068859 |
| -5.008623 | ... | ... | 56.325 | 0.200 | 56.525 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.068674 |
| -4.980738 | ... | ... | 55.325 | 0.200 | 55.525 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.068486 |
| -4.952395 | ... | ... | 54.325 | 0.200 | 54.525 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.068296 |
| -4.923572 | ... | ... | 53.325 | 0.200 | 53.525 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.068103 |
| -4.894264 | ... | ... | 52.325 | 0.200 | 52.525 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.067905 |
| -4.864469 | ... | ... | 51.325 | 0.200 | 51.525 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.06769 |
| -4.834161 | ... | ... | 50.325 | 0.200 | 50.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.067472 |
| -4.803318 | ... | ... | 49.325 | 0.200 | 49.525 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.067251 |
| -4.771921 | ... | ... | 48.325 | 0.200 | 48.525 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.067031 |
| -4.73995 | ... | ... | 47.325 | 0.200 | 47.525 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.066814 |
| -4.707392 | ... | ... | 46.325 | 0.200 | 46.525 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.066594 |
| -4.674231 | ... | ... | 45.325 | 0.200 | 45.525 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.066369 |
| -4.640419 | ... | ... | 44.325 | 0.200 | 44.525 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.066128 |
| -4.605942 | ... | ... | 43.325 | 0.200 | 43.525 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.065876 |
| -4.570774 | ... | ... | 42.325 | 0.200 | 42.525 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.065618 |
| -4.534896 | ... | ... | 41.325 | 0.200 | 41.525 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.065356 |
| -4.498287 | ... | ... | 40.325 | 0.200 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.06509 |
| -4.460898 | ... | ... | 39.325 | 0.200 | 39.525 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.064828 |
| -4.422692 | ... | ... | 38.325 | 0.200 | 38.525 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.06456 |
| -4.383618 | ... | ... | 37.325 | 0.200 | 37.525 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.064269 |
| -4.343675 | ... | ... | 36.325 | 0.200 | 36.525 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.063971 |
| -4.302806 | ... | ... | 35.325 | 0.200 | 35.525 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.063665 |
| -4.260959 | ... | ... | 34.325 | 0.200 | 34.525 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.063353 |
| -4.218083 | ... | ... | 33.325 | 0.200 | 33.525 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.063033 |
| -4.174142 | ... | ... | 32.325 | 0.200 | 32.525 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.062701 |
| -4.129057 | ... | ... | 31.325 | 0.200 | 31.525 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.062356 |
| 0.002746 | 26.250 | 26.250 | 30.525 | -4.275 | 26.250 | 210000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.062002 |
| -4.035217 | ... | ... | 29.325 | 0.200 | 29.525 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.061638 |
| -3.986353 | ... | ... | 28.325 | 0.200 | 28.525 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.061256 |
| -3.936046 | ... | ... | 27.325 | 0.200 | 27.525 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.060849 |
| -0.25683 | 23.850 | 23.500 | 26.525 | -3.025 | 23.500 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.060441 |
| -3.830797 | ... | ... | 25.325 | 0.200 | 25.525 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.060019 |
| -3.775667 | ... | ... | 24.325 | 0.200 | 24.525 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.059572 |
| -3.718667 | ... | ... | 23.325 | 0.200 | 23.525 | 217000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.101477 |
| -0.246273 | 19.750 | 19.500 | 22.525 | -3.025 | 19.500 | 218000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.058602 |
| -3.598637 | ... | ... | 21.350 | 0.175 | 21.525 | 219000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.058101 |
| 0.001745 | 17 | 16.850 | 20.525 | -3.525 | 17 | 220000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | -0.057534 |
| -3.469384 | ... | ... | 19.350 | 0.175 | 19.525 | 221000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.097491 |
| -3.419451 | ... | ... | 18.350 | 0.200 | 18.550 | 222000 | 0.025 | 0 | 0.025 | ... | ... | -0.096374 |
| -3.34755 | ... | ... | 17.350 | 0.200 | 17.550 | 223000 | 0.025 | 0 | 0.025 | ... | ... | -0.09516 |
| -1.679562 | 14.600 | 14.600 | 16.550 | -1.950 | 14.600 | 224000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.093867 |
| 0.001244 | 12.400 | 12.400 | 15.550 | -3.150 | 12.400 | 225000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.092494 |
| -3.110841 | ... | ... | 14.375 | 0.175 | 14.550 | 226000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.09099 |
| -3.023633 | ... | ... | 13.375 | 0.175 | 13.550 | 227000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.154822 |
| -0.208259 | 10.100 | 8.600 | 12.550 | -3.050 | 9.500 | 228000 | 0.075 | 0.050 | 0.025 | 0.075 | 0.075 | -0.207207 |
| -2.833421 | ... | ... | 11.375 | 0.175 | 11.550 | 229000 | 0.050 | 0.025 | 0.025 | 0.100 | 0.050 | -0.147727 |
| 0.000743 | 8.750 | 6.875 | 10.550 | -3.675 | 6.875 | 230000 | 0.075 | 0.025 | 0.050 | 0.125 | 0.075 | -0.195802 |
| -2.631788 | 9.700 | 9.700 | 9.375 | 0.200 | 9.575 | 231000 | 0.100 | 0.050 | 0.050 | 0.150 | 0.100 | -0.234432 |
| 0.000543 | 6.900 | 5.150 | 8.575 | -3.425 | 5.150 | 232000 | 0.275 | 0.225 | 0.050 | 0.375 | 0.150 | -0.464598 |
| -2.378155 | 8.300 | 8.300 | 7.425 | 0.150 | 7.575 | 233000 | 0.350 | 0.275 | 0.075 | 0.450 | 0.300 | -0.516465 |
| -0.628427 | 4.500 | 3.250 | 6.600 | -2.650 | 3.950 | 234000 | 0.475 | 0.400 | 0.075 | 0.625 | 0.350 | -0.587114 |
| -0.065182 | 4.500 | 2.450 | 5.650 | -3.200 | 2.450 | 235000 | 0.800 | 0.675 | 0.125 | 0.950 | 0.200 | -0.751997 |
| -0.428672 | 4.700 | 0.750 | 4.700 | -2.825 | 1.875 | 236000 | 0.775 | 0.600 | 0.175 | 1.450 | 0.500 | -0.629102 |
| -0.683179 | 1.725 | 1.600 | 3.800 | -2.200 | 1.600 | 237000 | 1.300 | 1.025 | 0.275 | 1.550 | 0.250 | -0.746554 |
| -0.700152 | 1.450 | 0.750 | 2.925 | -1.775 | 1.150 | 238000 | 2.275 | 1.875 | 0.400 | 2.275 | 1.400 | -0.980208 |
| -0.778182 | 1 | 0.575 | 2.175 | -1.175 | 1 | 239000 | 1.650 | 1 | 0.650 | 1.650 | 1.650 | -0.129112 |
| -0.555043 | 0.800 | 0.250 | 1.500 | -1 | 0.500 | 240000 | 3.600 | 2.625 | 0.975 | 3.800 | 2.250 | -0.910269 |
| -0.383207 | 0.375 | 0.250 | 1 | -0.750 | 0.250 | 241000 | 1.475 | -0.325 | 1.800 | 1.300 | 0.800 | 0.000358 |
| -0.321094 | 0.250 | 0.150 | 0.625 | -0.450 | 0.175 | 242000 | 2.100 | -0.325 | 2.425 | 2.100 | 1.475 | 0.000458 |
| -0.266217 | 0.150 | 0.100 | 0.400 | -0.275 | 0.125 | 243000 | 2.875 | -0.300 | 3.175 | 2.850 | 2.500 | 0.000558 |
| -0.139606 | 0.250 | 0.050 | 0.250 | -0.200 | 0.050 | 244000 | 3.725 | -0.275 | 4 | ... | ... | 0.000658 |
| -0.144217 | 0.050 | 0.050 | 0.175 | -0.125 | 0.050 | 245000 | 6 | 1.350 | 4.650 | 6 | 6 | 0.000758 |
| -0.202657 | 0.075 | 0.050 | 0.125 | -0.050 | 0.075 | 246000 | 5.600 | -0.225 | 5.825 | 5.275 | 5.275 | 0.000859 |
| -0.20797 | 0.250 | 0.075 | 0.100 | -0.025 | 0.075 | 247000 | 6.550 | -0.225 | 6.775 | 6.225 | 6.225 | 0.000959 |
| -0.155306 | 0.150 | 0.075 | 0.075 | -0.025 | 0.050 | 248000 | 7.525 | -0.225 | 7.750 | ... | ... | 0.001059 |
| -0.158369 | ... | ... | 0.075 | -0.025 | 0.050 | 249000 | 8.525 | -0.200 | 8.725 | ... | ... | 0.001159 |
| -0.092713 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 250000 | 9.500 | -0.225 | 9.725 | 8.175 | 8.175 | 0.001259 |
| -0.094062 | ... | ... | 0.025 | 0 | 0.025 | 251000 | 10.500 | -0.200 | 10.700 | 10.300 | 10.300 | 0.001359 |
| -0.095351 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 252000 | 11.475 | -0.225 | 11.700 | ... | ... | 0.001459 |
| -0.056469 | ... | ... | 0.025 | -0.012 | 0.013 | 253000 | 12.475 | -0.225 | 12.700 | ... | ... | 0.001559 |
| -0.057047 | 0.050 | 0.050 | 0.025 | -0.012 | 0.013 | 254000 | 13.475 | -0.200 | 13.675 | ... | ... | 0.00166 |
| -0.057622 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 14.475 | -0.200 | 14.675 | ... | ... | 0.00176 |
| -0.058181 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 15.475 | -0.200 | 15.675 | ... | ... | 0.00186 |
| -0.058676 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 16.475 | -0.200 | 16.675 | ... | ... | 0.00196 |
| -0.059154 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 17.475 | -0.200 | 17.675 | ... | ... | 0.00206 |
| -0.059646 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 18.475 | -0.200 | 18.675 | ... | ... | 0.00216 |
| -0.060087 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 19.475 | -0.200 | 19.675 | ... | ... | 0.00226 |
| -0.060503 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 20.475 | -0.200 | 20.675 | ... | ... | 0.00236 |
| -0.060905 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 21.475 | -0.200 | 21.675 | ... | ... | 0.002461 |
| -0.06132 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 22.475 | -0.200 | 22.675 | ... | ... | 0.002561 |
| -0.061699 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 23.475 | -0.200 | 23.675 | ... | ... | 0.002661 |
| -0.062059 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 24.475 | -0.200 | 24.675 | ... | ... | 0.002761 |
| -0.062408 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 25.475 | -0.200 | 25.675 | ... | ... | 0.002861 |
| -0.062748 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 26.475 | -0.200 | 26.675 | ... | ... | 0.002961 |
| -0.063092 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 27.475 | -0.200 | 27.675 | ... | ... | 0.003061 |
| -0.063409 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 28.475 | -0.200 | 28.675 | ... | ... | 0.003162 |
| -0.063718 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 29.475 | -0.200 | 29.675 | ... | ... | 0.003262 |
| -0.064019 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 30.475 | -0.200 | 30.675 | ... | ... | 0.003362 |
| -0.064313 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 31.475 | -0.200 | 31.675 | ... | ... | 0.003462 |
| -0.0646 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 32.475 | -0.200 | 32.675 | ... | ... | 0.003562 |
| -0.064873 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 33.475 | -0.200 | 33.675 | ... | ... | 0.003662 |
| -0.065143 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 34.475 | -0.200 | 34.675 | ... | ... | 0.003762 |
| -0.065406 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 35.475 | -0.200 | 35.675 | ... | ... | 0.003862 |
| -0.065665 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 36.475 | -0.200 | 36.675 | ... | ... | 0.003963 |
| -0.065919 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 37.475 | -0.200 | 37.675 | ... | ... | 0.004063 |
| -0.066168 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 38.475 | -0.200 | 38.675 | ... | ... | 0.004163 |
| -0.066412 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 39.475 | -0.200 | 39.675 | ... | ... | 0.004263 |
| -0.066637 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 40.475 | -0.200 | 40.675 | ... | ... | 0.004363 |
| -0.066852 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 41.475 | -0.200 | 41.675 | ... | ... | 0.004463 |
| -0.067077 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 42.475 | -0.200 | 42.675 | ... | ... | 0.004563 |
| -0.067299 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 43.475 | -0.200 | 43.675 | ... | ... | 0.004663 |
| -0.067518 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 44.475 | -0.200 | 44.675 | ... | ... | 0.004764 |
| -0.067734 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 45.475 | -0.200 | 45.675 | ... | ... | 0.004864 |
| -0.067946 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 46.475 | -0.200 | 46.675 | ... | ... | 0.004964 |
| -0.068154 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 47.475 | -0.200 | 47.675 | ... | ... | 0.005064 |
| -0.068346 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 48.475 | -0.200 | 48.675 | ... | ... | 0.005164 |
| -0.068531 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 49.475 | -0.200 | 49.675 | ... | ... | 0.005264 |
| -0.068714 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 50.475 | -0.200 | 50.675 | ... | ... | 0.005364 |
| -0.068894 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 51.475 | -0.200 | 51.675 | ... | ... | 0.005464 |
| -0.069078 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 52.475 | -0.200 | 52.675 | ... | ... | 0.005565 |
| -0.069265 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 53.475 | -0.200 | 53.675 | ... | ... | 0.005665 |
| -0.069449 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 54.475 | -0.200 | 54.675 | ... | ... | 0.005765 |
| -0.069631 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 55.475 | -0.200 | 55.675 | ... | ... | 0.005865 |
| -0.069811 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 56.475 | -0.200 | 56.675 | ... | ... | 0.005965 |
| -0.069982 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 57.475 | -0.200 | 57.675 | ... | ... | 0.006065 |
| -0.070143 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 58.475 | -0.200 | 58.675 | ... | ... | 0.006165 |
| -0.070301 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 59.475 | -0.200 | 59.675 | ... | ... | 0.006265 |
| -0.070457 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 60.475 | -0.200 | 60.675 | ... | ... | 0.006366 |
| -0.070612 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 61.475 | -0.200 | 61.675 | ... | ... | 0.006466 |
| -0.070765 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 62.475 | -0.200 | 62.675 | ... | ... | 0.006566 |
| -0.070916 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 63.475 | -0.200 | 63.675 | ... | ... | 0.006666 |
| -0.071066 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 64.475 | -0.200 | 64.675 | ... | ... | 0.006766 |
| -0.071218 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 65.475 | -0.200 | 65.675 | ... | ... | 0.006866 |
| -0.071374 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 66.475 | -0.200 | 66.675 | ... | ... | 0.006966 |
| -0.071527 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 67.475 | -0.200 | 67.675 | ... | ... | 0.007066 |
| -0.071674 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 68.475 | -0.200 | 68.675 | ... | ... | 0.007167 |
| -0.071813 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 69.475 | -0.200 | 69.675 | ... | ... | 0.007267 |
| -0.07195 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 70.475 | -0.200 | 70.675 | ... | ... | 0.007367 |
| -0.072085 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 71.475 | -0.200 | 71.675 | ... | ... | 0.007467 |
| -0.072352 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 73.475 | -0.200 | 73.675 | ... | ... | 0.007667 |
| -0.072614 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 75.475 | -0.200 | 75.675 | ... | ... | 0.007867 |
| -0.072871 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 77.475 | -0.200 | 77.675 | ... | ... | 0.008068 |
| -0.073124 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 79.475 | -0.200 | 79.675 | ... | ... | 0.008268 |
| -0.073368 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 81.475 | -0.200 | 81.675 | ... | ... | 0.008468 |
| -0.073601 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 83.475 | -0.200 | 83.675 | ... | ... | 0.008668 |
| -0.073833 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 85.475 | -0.200 | 85.675 | ... | ... | 0.008869 |
| -0.074062 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 87.475 | -0.200 | 87.675 | ... | ... | 0.009069 |
| -0.074288 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 89.475 | -0.200 | 89.675 | ... | ... | 0.009269 |
| -0.074511 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 91.475 | -0.200 | 91.675 | ... | ... | 0.00947 |
| -0.07473 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 93.475 | -0.200 | 93.675 | ... | ... | 0.00967 |
| -0.074945 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 95.475 | -0.200 | 95.675 | ... | ... | 0.00987 |
| -0.075148 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 97.475 | -0.200 | 97.675 | ... | ... | 0.01007 |
| -0.075341 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 99.475 | -0.200 | 99.675 | ... | ... | 0.010271 |
| -0.075531 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 101.475 | -0.200 | 101.675 | ... | ... | 0.010471 |
| -0.075718 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 103.475 | -0.200 | 103.675 | ... | ... | 0.010671 |
| -0.075907 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 105.475 | -0.200 | 105.675 | ... | ... | 0.010871 |
| -0.076099 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 107.475 | -0.200 | 107.675 | ... | ... | 0.011072 |
| -0.076289 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 109.475 | -0.200 | 109.675 | ... | ... | 0.011272 |
| -0.076476 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 111.475 | -0.200 | 111.675 | ... | ... | 0.011472 |
| -0.076661 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 113.475 | -0.200 | 113.675 | ... | ... | 0.011672 |
| -0.076836 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 115.475 | -0.200 | 115.675 | ... | ... | 0.011873 |
| -0.077002 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 117.475 | -0.200 | 117.675 | ... | ... | 0.012073 |
| -0.077167 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 119.475 | -0.200 | 119.675 | ... | ... | 0.012273 |
| -0.077329 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 121.475 | -0.200 | 121.675 | ... | ... | 0.012473 |
| -0.07749 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 123.475 | -0.200 | 123.675 | ... | ... | 0.012674 |
| -0.077649 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 125.475 | -0.200 | 125.675 | ... | ... | 0.012874 |
| -0.077806 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 127.475 | -0.200 | 127.675 | ... | ... | 0.013074 |
| -0.077962 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 129.475 | -0.200 | 129.675 | ... | ... | 0.013274 |
| -0.078117 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 131.475 | -0.200 | 131.675 | ... | ... | 0.013475 |
| -0.07827 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 133.475 | -0.200 | 133.675 | ... | ... | 0.013675 |
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.