Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014944 | ... | ... | 152.325 | 0.200 | 152.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.078672 |
| 0.014744 | ... | ... | 150.325 | 0.200 | 150.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.078557 |
| 0.014543 | ... | ... | 148.325 | 0.200 | 148.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.07844 |
| 0.014343 | ... | ... | 146.325 | 0.200 | 146.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.078322 |
| 0.014143 | ... | ... | 144.325 | 0.200 | 144.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.078201 |
| 0.013943 | ... | ... | 142.325 | 0.200 | 142.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.078079 |
| 0.013742 | ... | ... | 140.325 | 0.200 | 140.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.077955 |
| 0.013542 | ... | ... | 138.325 | 0.200 | 138.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.077828 |
| 0.013342 | ... | ... | 136.325 | 0.200 | 136.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.077691 |
| 0.013142 | ... | ... | 134.325 | 0.200 | 134.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.077551 |
| 0.012941 | ... | ... | 132.325 | 0.200 | 132.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.077408 |
| 0.012741 | ... | ... | 130.325 | 0.200 | 130.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.077264 |
| 0.012541 | ... | ... | 128.325 | 0.200 | 128.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.077118 |
| 0.012341 | ... | ... | 126.325 | 0.200 | 126.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.076971 |
| 0.01214 | ... | ... | 124.325 | 0.200 | 124.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.076821 |
| 0.01194 | ... | ... | 122.325 | 0.200 | 122.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.076666 |
| 0.01174 | ... | ... | 120.325 | 0.200 | 120.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.076501 |
| 0.01154 | ... | ... | 118.325 | 0.200 | 118.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.076333 |
| 0.011339 | ... | ... | 116.325 | 0.200 | 116.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.076164 |
| 0.011139 | ... | ... | 114.325 | 0.200 | 114.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.075992 |
| 0.010939 | ... | ... | 112.325 | 0.200 | 112.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.075817 |
| 0.010739 | ... | ... | 110.325 | 0.200 | 110.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.075641 |
| 0.010538 | ... | ... | 108.325 | 0.200 | 108.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.075462 |
| 0.010338 | ... | ... | 106.325 | 0.200 | 106.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.075269 |
| 0.010138 | ... | ... | 104.325 | 0.200 | 104.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.075071 |
| 0.009938 | ... | ... | 102.325 | 0.200 | 102.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.074874 |
| 0.009737 | ... | ... | 100.325 | 0.200 | 100.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.074675 |
| 0.009537 | ... | ... | 98.325 | 0.200 | 98.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.074474 |
| 0.009337 | ... | ... | 96.325 | 0.200 | 96.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.07427 |
| 0.009137 | ... | ... | 94.325 | 0.200 | 94.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.074061 |
| 0.008936 | ... | ... | 92.325 | 0.200 | 92.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.073836 |
| -5.979052 | ... | ... | 90.325 | 0.200 | 90.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.073607 |
| -5.942051 | ... | ... | 88.325 | 0.200 | 88.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.073374 |
| -5.904128 | ... | ... | 86.325 | 0.200 | 86.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.073138 |
| -5.865254 | ... | ... | 84.325 | 0.200 | 84.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.072898 |
| -5.845451 | ... | ... | 83.325 | 0.200 | 83.525 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.072776 |
| -5.825399 | ... | ... | 82.325 | 0.200 | 82.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.072653 |
| -5.8051 | ... | ... | 81.325 | 0.200 | 81.525 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.072523 |
| -5.784545 | ... | ... | 80.325 | 0.200 | 80.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.072389 |
| -5.763727 | ... | ... | 79.325 | 0.200 | 79.525 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.072254 |
| -5.74264 | ... | ... | 78.325 | 0.200 | 78.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.072117 |
| -5.72128 | ... | ... | 77.325 | 0.200 | 77.525 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.07198 |
| -5.699641 | ... | ... | 76.325 | 0.200 | 76.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.071844 |
| -5.677719 | ... | ... | 75.325 | 0.200 | 75.525 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.071708 |
| -5.655508 | ... | ... | 74.325 | 0.200 | 74.525 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.071571 |
| -5.633009 | ... | ... | 73.325 | 0.200 | 73.525 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.071434 |
| -5.610205 | ... | ... | 72.325 | 0.200 | 72.525 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.071294 |
| -5.587092 | ... | ... | 71.325 | 0.200 | 71.525 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.071153 |
| -5.563663 | ... | ... | 70.325 | 0.200 | 70.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.071004 |
| -5.539912 | ... | ... | 69.325 | 0.200 | 69.525 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.07085 |
| -5.515831 | ... | ... | 68.325 | 0.200 | 68.525 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.070694 |
| -5.491413 | ... | ... | 67.325 | 0.200 | 67.525 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.070535 |
| -5.46666 | ... | ... | 66.325 | 0.200 | 66.525 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.070376 |
| -5.441556 | ... | ... | 65.325 | 0.200 | 65.525 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.070214 |
| -5.416089 | ... | ... | 64.325 | 0.200 | 64.525 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.070051 |
| -5.39025 | ... | ... | 63.325 | 0.200 | 63.525 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.069886 |
| -5.36403 | ... | ... | 62.325 | 0.200 | 62.525 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.069719 |
| -5.337419 | ... | ... | 61.325 | 0.200 | 61.525 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.069549 |
| -5.310407 | ... | ... | 60.325 | 0.200 | 60.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.069371 |
| -5.282996 | ... | ... | 59.325 | 0.200 | 59.525 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.069192 |
| -5.255152 | ... | ... | 58.325 | 0.200 | 58.525 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.06901 |
| -5.226871 | ... | ... | 57.325 | 0.200 | 57.525 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.068827 |
| -5.19814 | ... | ... | 56.325 | 0.200 | 56.525 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.068641 |
| -5.168946 | ... | ... | 55.325 | 0.200 | 55.525 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.068453 |
| -5.139276 | ... | ... | 54.325 | 0.200 | 54.525 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.068262 |
| -5.109131 | ... | ... | 53.325 | 0.200 | 53.525 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.068068 |
| -5.078481 | ... | ... | 52.325 | 0.200 | 52.525 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.067867 |
| -5.047307 | ... | ... | 51.325 | 0.200 | 51.525 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.067652 |
| -5.015592 | ... | ... | 50.325 | 0.200 | 50.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.067434 |
| -4.983319 | ... | ... | 49.325 | 0.200 | 49.525 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.067211 |
| -4.950463 | ... | ... | 48.325 | 0.200 | 48.525 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.066994 |
| -4.917021 | ... | ... | 47.325 | 0.200 | 47.525 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.066776 |
| -4.882959 | ... | ... | 46.325 | 0.200 | 46.525 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.066554 |
| -4.848253 | ... | ... | 45.325 | 0.200 | 45.525 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.066329 |
| -4.812881 | ... | ... | 44.325 | 0.200 | 44.525 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.066084 |
| -4.776819 | ... | ... | 43.325 | 0.200 | 43.525 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.065831 |
| -4.740058 | ... | ... | 42.325 | 0.200 | 42.525 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.065573 |
| -4.702547 | ... | ... | 41.325 | 0.200 | 41.525 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.06531 |
| -4.664239 | ... | ... | 40.325 | 0.200 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.065042 |
| -4.625116 | ... | ... | 39.325 | 0.200 | 39.525 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.064783 |
| -4.585157 | ... | ... | 38.325 | 0.200 | 38.525 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.064509 |
| -4.544325 | ... | ... | 37.325 | 0.200 | 37.525 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.064217 |
| -4.502566 | ... | ... | 36.325 | 0.200 | 36.525 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.063918 |
| -4.459833 | ... | ... | 35.325 | 0.200 | 35.525 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.063611 |
| -4.416073 | ... | ... | 34.325 | 0.200 | 34.525 | 206000 | 0.013 | 0 | 0.013 | ... | ... | -0.063298 |
| -4.37126 | ... | ... | 33.325 | 0.200 | 33.525 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.062977 |
| -4.325321 | ... | ... | 32.325 | 0.200 | 32.525 | 208000 | 0.013 | 0 | 0.013 | ... | ... | -0.062641 |
| -4.278195 | ... | ... | 31.325 | 0.200 | 31.525 | 209000 | 0.013 | 0 | 0.013 | ... | ... | -0.062295 |
| -4.229835 | 31.625 | 31.625 | 30.325 | 0.200 | 30.525 | 210000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.061939 |
| -4.180156 | ... | ... | 29.325 | 0.200 | 29.525 | 211000 | 0.013 | 0 | 0.013 | ... | ... | -0.061573 |
| -4.129068 | ... | ... | 28.325 | 0.200 | 28.525 | 212000 | 0.013 | 0 | 0.013 | ... | ... | -0.061184 |
| -4.076498 | ... | ... | 27.325 | 0.200 | 27.525 | 213000 | 0.013 | 0 | 0.013 | ... | ... | -0.060778 |
| -1.23047 | 23.850 | 23.850 | 26.525 | -2.675 | 23.850 | 214000 | 0.013 | 0 | 0.013 | ... | ... | -0.060368 |
| -3.966585 | ... | ... | 25.325 | 0.200 | 25.525 | 215000 | 0.013 | 0 | 0.013 | ... | ... | -0.059944 |
| -3.908971 | ... | ... | 24.325 | 0.200 | 24.525 | 216000 | 0.013 | 0 | 0.013 | ... | ... | -0.059487 |
| -3.849479 | ... | ... | 23.325 | 0.200 | 23.525 | 217000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.101314 |
| -3.787928 | ... | ... | 22.325 | 0.200 | 22.525 | 218000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.058516 |
| -3.724143 | ... | ... | 21.350 | 0.175 | 21.525 | 219000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.058008 |
| -3.657993 | 21.900 | 21 | 20.350 | 0.175 | 20.525 | 220000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | -0.057431 |
| -3.589247 | ... | ... | 19.350 | 0.175 | 19.525 | 221000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.097299 |
| -3.535972 | ... | ... | 18.350 | 0.200 | 18.550 | 222000 | 0.025 | 0 | 0.025 | ... | ... | -0.096172 |
| -3.460975 | ... | ... | 17.350 | 0.200 | 17.550 | 223000 | 0.025 | 0 | 0.025 | ... | ... | -0.094936 |
| -1.839687 | 14.600 | 14.600 | 16.550 | -1.950 | 14.600 | 224000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.093637 |
| -0.37463 | 12.400 | 12.400 | 15.550 | -3.150 | 12.400 | 225000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.092236 |
| -3.214245 | ... | ... | 14.375 | 0.175 | 14.550 | 226000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.090722 |
| -3.123345 | ... | ... | 13.375 | 0.175 | 13.550 | 227000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | -0.154256 |
| -0.506361 | 10.100 | 9.400 | 12.550 | -3.050 | 9.500 | 228000 | 0.075 | 0.050 | 0.025 | 0.075 | 0.075 | -0.206303 |
| -2.92527 | ... | ... | 11.375 | 0.175 | 11.550 | 229000 | 0.050 | 0.025 | 0.025 | 0.075 | 0.050 | -0.147034 |
| -1.63137 | 8.750 | 8.750 | 10.550 | -1.800 | 8.750 | 230000 | 0.100 | 0.050 | 0.050 | 0.100 | 0.075 | -0.241749 |
| -2.714561 | 9.700 | 9.700 | 9.375 | 0.200 | 9.575 | 231000 | 0.150 | 0.100 | 0.050 | 0.150 | 0.150 | -0.313621 |
| -1.57391 | 6.900 | 6.900 | 8.575 | -1.675 | 6.900 | 232000 | 0.225 | 0.175 | 0.050 | 0.250 | 0.150 | -0.399418 |
| -2.450918 | 8.300 | 8.300 | 7.425 | 0.150 | 7.575 | 233000 | 0.375 | 0.300 | 0.075 | 0.450 | 0.300 | -0.534815 |
| -1.121501 | 4.500 | 4.500 | 6.600 | -2.100 | 4.500 | 234000 | 0.475 | 0.400 | 0.075 | 0.625 | 0.350 | -0.57738 |
| -0.331573 | 4.500 | 2.500 | 5.650 | -3.150 | 2.500 | 235000 | 0.625 | 0.500 | 0.125 | 0.950 | 0.200 | -0.619583 |
| -0.50449 | 4.700 | 0.750 | 4.700 | -2.850 | 1.850 | 236000 | 1 | 0.825 | 0.175 | 1.150 | 0.500 | -0.733274 |
| -1.835542 | 4.200 | 3.750 | 3.725 | 0.075 | 3.800 | 237000 | 1.550 | 1.275 | 0.275 | 1.550 | 0.250 | -0.834346 |
| -0.65429 | 1.450 | 0.750 | 2.925 | -1.925 | 1 | 238000 | 2 | 1.600 | 0.400 | 2 | 1.400 | -0.784439 |
| -0.800707 | 1 | 0.575 | 2.175 | -1.175 | 1 | 239000 | 1.650 | 1 | 0.650 | 1.650 | 1.650 | 0.000175 |
| -0.730549 | 0.800 | 0.250 | 1.500 | -0.775 | 0.725 | 240000 | 3.400 | 2.425 | 0.975 | 3.400 | 2.250 | -0.6778 |
| -0.514207 | 0.375 | 0.250 | 1 | -0.625 | 0.375 | 241000 | 1.475 | -0.325 | 1.800 | 1.300 | 0.800 | 0.000375 |
| -0.324571 | 0.250 | 0.175 | 0.625 | -0.450 | 0.175 | 242000 | 2.100 | -0.325 | 2.425 | 2.100 | 1.475 | 0.000476 |
| -0.227798 | 0.150 | 0.100 | 0.400 | -0.300 | 0.100 | 243000 | 2.875 | -0.300 | 3.175 | 2.850 | 2.500 | 0.000576 |
| -0.140459 | 0.250 | 0.050 | 0.250 | -0.200 | 0.050 | 244000 | 3.725 | -0.275 | 4 | ... | ... | 0.000676 |
| -0.371982 | 0.350 | 0.175 | 0.225 | -0.050 | 0.175 | 245000 | 6 | 1.350 | 4.650 | 6 | 6 | 0.000776 |
| -0.203627 | 0.075 | 0.050 | 0.125 | -0.050 | 0.075 | 246000 | 5.600 | -0.225 | 5.825 | 5.275 | 5.275 | 0.000876 |
| -0.208847 | 0.250 | 0.075 | 0.100 | -0.025 | 0.075 | 247000 | 6.550 | -0.225 | 6.775 | 6.225 | 6.225 | 0.000976 |
| -0.155862 | 0.150 | 0.075 | 0.075 | -0.025 | 0.050 | 248000 | 7.525 | -0.225 | 7.750 | ... | ... | 0.001076 |
| -0.158875 | ... | ... | 0.075 | -0.025 | 0.050 | 249000 | 8.525 | -0.200 | 8.725 | ... | ... | 0.001176 |
| -0.092964 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 250000 | 9.500 | -0.225 | 9.725 | 8.175 | 8.175 | 0.001277 |
| -0.094287 | ... | ... | 0.025 | 0 | 0.025 | 251000 | 10.500 | -0.200 | 10.700 | 10.300 | 10.300 | 0.001377 |
| -0.095571 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 252000 | 11.475 | -0.225 | 11.700 | ... | ... | 0.001477 |
| -0.056572 | ... | ... | 0.025 | -0.012 | 0.013 | 253000 | 12.475 | -0.225 | 12.700 | ... | ... | 0.001577 |
| -0.057145 | 0.050 | 0.050 | 0.025 | -0.012 | 0.013 | 254000 | 13.475 | -0.200 | 13.675 | ... | ... | 0.001677 |
| -0.057724 | ... | ... | 0.013 | 0 | 0.013 | 255000 | 14.475 | -0.200 | 14.675 | ... | ... | 0.001777 |
| -0.058269 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 15.475 | -0.200 | 15.675 | ... | ... | 0.001877 |
| -0.05876 | ... | ... | 0.013 | 0 | 0.013 | 257000 | 16.475 | -0.200 | 16.675 | ... | ... | 0.001978 |
| -0.059241 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 17.475 | -0.200 | 17.675 | ... | ... | 0.002078 |
| -0.05973 | ... | ... | 0.013 | 0 | 0.013 | 259000 | 18.475 | -0.200 | 18.675 | ... | ... | 0.002178 |
| -0.060161 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 19.475 | -0.200 | 19.675 | ... | ... | 0.002278 |
| -0.060574 | ... | ... | 0.013 | 0 | 0.013 | 261000 | 20.475 | -0.200 | 20.675 | ... | ... | 0.002378 |
| -0.060976 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 21.475 | -0.200 | 21.675 | ... | ... | 0.002478 |
| -0.061392 | ... | ... | 0.013 | 0 | 0.013 | 263000 | 22.475 | -0.200 | 22.675 | ... | ... | 0.002578 |
| -0.061763 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 23.475 | -0.200 | 23.675 | ... | ... | 0.002678 |
| -0.062121 | ... | ... | 0.013 | 0 | 0.013 | 265000 | 24.475 | -0.200 | 24.675 | ... | ... | 0.002779 |
| -0.062468 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 25.475 | -0.200 | 25.675 | ... | ... | 0.002879 |
| -0.062807 | ... | ... | 0.013 | 0 | 0.013 | 267000 | 26.475 | -0.200 | 26.675 | ... | ... | 0.002979 |
| -0.063148 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 27.475 | -0.200 | 27.675 | ... | ... | 0.003079 |
| -0.063464 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 28.475 | -0.200 | 28.675 | ... | ... | 0.003179 |
| -0.063771 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 29.475 | -0.200 | 29.675 | ... | ... | 0.003279 |
| -0.06407 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 30.475 | -0.200 | 30.675 | ... | ... | 0.003379 |
| -0.064363 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 31.475 | -0.200 | 31.675 | ... | ... | 0.003479 |
| -0.064649 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 32.475 | -0.200 | 32.675 | ... | ... | 0.00358 |
| -0.064921 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 33.475 | -0.200 | 33.675 | ... | ... | 0.00368 |
| -0.065189 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 34.475 | -0.200 | 34.675 | ... | ... | 0.00378 |
| -0.065452 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 35.475 | -0.200 | 35.675 | ... | ... | 0.00388 |
| -0.06571 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 36.475 | -0.200 | 36.675 | ... | ... | 0.00398 |
| -0.065963 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 37.475 | -0.200 | 37.675 | ... | ... | 0.00408 |
| -0.066211 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 38.475 | -0.200 | 38.675 | ... | ... | 0.00418 |
| -0.066454 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 39.475 | -0.200 | 39.675 | ... | ... | 0.00428 |
| -0.066675 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 40.475 | -0.200 | 40.675 | ... | ... | 0.004381 |
| -0.066891 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 41.475 | -0.200 | 41.675 | ... | ... | 0.004481 |
| -0.067116 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 42.475 | -0.200 | 42.675 | ... | ... | 0.004581 |
| -0.067337 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 43.475 | -0.200 | 43.675 | ... | ... | 0.004681 |
| -0.067556 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 44.475 | -0.200 | 44.675 | ... | ... | 0.004781 |
| -0.067771 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 45.475 | -0.200 | 45.675 | ... | ... | 0.004881 |
| -0.067982 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 46.475 | -0.200 | 46.675 | ... | ... | 0.004981 |
| -0.06819 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 47.475 | -0.200 | 47.675 | ... | ... | 0.005081 |
| -0.068379 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 48.475 | -0.200 | 48.675 | ... | ... | 0.005182 |
| -0.068563 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 49.475 | -0.200 | 49.675 | ... | ... | 0.005282 |
| -0.068745 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 50.475 | -0.200 | 50.675 | ... | ... | 0.005382 |
| -0.068925 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 51.475 | -0.200 | 51.675 | ... | ... | 0.005482 |
| -0.069111 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 52.475 | -0.200 | 52.675 | ... | ... | 0.005582 |
| -0.069297 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 53.475 | -0.200 | 53.675 | ... | ... | 0.005682 |
| -0.069481 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 54.475 | -0.200 | 54.675 | ... | ... | 0.005782 |
| -0.069663 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 55.475 | -0.200 | 55.675 | ... | ... | 0.005882 |
| -0.069842 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 56.475 | -0.200 | 56.675 | ... | ... | 0.005983 |
| -0.07001 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 57.475 | -0.200 | 57.675 | ... | ... | 0.006083 |
| -0.07017 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 58.475 | -0.200 | 58.675 | ... | ... | 0.006183 |
| -0.070329 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 59.475 | -0.200 | 59.675 | ... | ... | 0.006283 |
| -0.070485 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 60.475 | -0.200 | 60.675 | ... | ... | 0.006383 |
| -0.070639 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 61.475 | -0.200 | 61.675 | ... | ... | 0.006483 |
| -0.070792 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 62.475 | -0.200 | 62.675 | ... | ... | 0.006583 |
| -0.070943 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 63.475 | -0.200 | 63.675 | ... | ... | 0.006683 |
| -0.071093 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 64.475 | -0.200 | 64.675 | ... | ... | 0.006784 |
| -0.071246 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 65.475 | -0.200 | 65.675 | ... | ... | 0.006884 |
| -0.0714 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 66.475 | -0.200 | 66.675 | ... | ... | 0.006984 |
| -0.071553 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 67.475 | -0.200 | 67.675 | ... | ... | 0.007084 |
| -0.071698 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 68.475 | -0.200 | 68.675 | ... | ... | 0.007184 |
| -0.071837 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 69.475 | -0.200 | 69.675 | ... | ... | 0.007284 |
| -0.071973 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 70.475 | -0.200 | 70.675 | ... | ... | 0.007384 |
| -0.072109 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 71.475 | -0.200 | 71.675 | ... | ... | 0.007484 |
| -0.072375 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 73.475 | -0.200 | 73.675 | ... | ... | 0.007685 |
| -0.072637 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 75.475 | -0.200 | 75.675 | ... | ... | 0.007885 |
| -0.072894 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 77.475 | -0.200 | 77.675 | ... | ... | 0.008085 |
| -0.073146 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 79.475 | -0.200 | 79.675 | ... | ... | 0.008286 |
| -0.073388 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 81.475 | -0.200 | 81.675 | ... | ... | 0.008486 |
| -0.073621 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 83.475 | -0.200 | 83.675 | ... | ... | 0.008686 |
| -0.073854 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 85.475 | -0.200 | 85.675 | ... | ... | 0.008886 |
| -0.074082 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 87.475 | -0.200 | 87.675 | ... | ... | 0.009087 |
| -0.074308 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 89.475 | -0.200 | 89.675 | ... | ... | 0.009287 |
| -0.07453 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 91.475 | -0.200 | 91.675 | ... | ... | 0.009487 |
| -0.074749 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 93.475 | -0.200 | 93.675 | ... | ... | 0.009687 |
| -0.074964 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 95.475 | -0.200 | 95.675 | ... | ... | 0.009888 |
| -0.075165 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 97.475 | -0.200 | 97.675 | ... | ... | 0.010088 |
| -0.075357 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 99.475 | -0.200 | 99.675 | ... | ... | 0.010288 |
| -0.075547 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 101.475 | -0.200 | 101.675 | ... | ... | 0.010488 |
| -0.075734 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 103.475 | -0.200 | 103.675 | ... | ... | 0.010689 |
| -0.075924 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 105.475 | -0.200 | 105.675 | ... | ... | 0.010889 |
| -0.076115 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 107.475 | -0.200 | 107.675 | ... | ... | 0.011089 |
| -0.076305 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 109.475 | -0.200 | 109.675 | ... | ... | 0.011289 |
| -0.076492 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 111.475 | -0.200 | 111.675 | ... | ... | 0.01149 |
| -0.076677 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 113.475 | -0.200 | 113.675 | ... | ... | 0.01169 |
| -0.07685 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 115.475 | -0.200 | 115.675 | ... | ... | 0.01189 |
| -0.077017 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 117.475 | -0.200 | 117.675 | ... | ... | 0.01209 |
| -0.077181 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 119.475 | -0.200 | 119.675 | ... | ... | 0.012291 |
| -0.077343 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 121.475 | -0.200 | 121.675 | ... | ... | 0.012491 |
| -0.077503 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 123.475 | -0.200 | 123.675 | ... | ... | 0.012691 |
| -0.077662 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 125.475 | -0.200 | 125.675 | ... | ... | 0.012891 |
| -0.07782 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 127.475 | -0.200 | 127.675 | ... | ... | 0.013092 |
| -0.077976 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 129.475 | -0.200 | 129.675 | ... | ... | 0.013292 |
| -0.07813 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 131.475 | -0.200 | 131.675 | ... | ... | 0.013492 |
| -0.078283 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 133.475 | -0.200 | 133.675 | ... | ... | 0.013692 |
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.