Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015426 | ... | ... | 147.450 | -2.350 | 145.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005224 |
| 0.015214 | ... | ... | 145.450 | -2.350 | 143.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005216 |
| 0.015002 | ... | ... | 143.450 | -2.350 | 141.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005208 |
| 0.014789 | ... | ... | 141.450 | -2.350 | 139.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.0052 |
| 0.014577 | ... | ... | 139.450 | -2.350 | 137.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005192 |
| 0.014365 | ... | ... | 137.450 | -2.350 | 135.100 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005184 |
| 0.014153 | ... | ... | 135.450 | -2.350 | 133.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005175 |
| 0.01394 | ... | ... | 133.450 | -2.350 | 131.100 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| 0.013728 | ... | ... | 131.450 | -2.350 | 129.100 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005156 |
| 0.013516 | ... | ... | 129.450 | -2.350 | 127.100 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005147 |
| 0.013304 | ... | ... | 127.450 | -2.350 | 125.100 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005137 |
| 0.013091 | ... | ... | 125.450 | -2.350 | 123.100 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.012879 | ... | ... | 123.450 | -2.350 | 121.100 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005118 |
| 0.012667 | ... | ... | 121.450 | -2.350 | 119.100 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| 0.012455 | ... | ... | 119.450 | -2.350 | 117.100 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| 0.012242 | ... | ... | 117.450 | -2.350 | 115.100 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005086 |
| 0.01203 | ... | ... | 115.450 | -2.350 | 113.100 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005074 |
| 0.011818 | ... | ... | 113.450 | -2.350 | 111.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005063 |
| 0.011606 | ... | ... | 111.450 | -2.350 | 109.100 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005051 |
| 0.011393 | ... | ... | 109.450 | -2.350 | 107.100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00504 |
| 0.011181 | ... | ... | 107.450 | -2.350 | 105.100 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005028 |
| 0.010969 | ... | ... | 105.450 | -2.350 | 103.100 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005015 |
| 0.010756 | ... | ... | 103.450 | -2.350 | 101.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005002 |
| 0.010544 | ... | ... | 101.450 | -2.350 | 99.100 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| 0.010332 | ... | ... | 99.450 | -2.350 | 97.100 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004976 |
| 0.01012 | ... | ... | 97.450 | -2.350 | 95.100 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004962 |
| 0.009907 | ... | ... | 95.450 | -2.350 | 93.100 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
| 0.009695 | ... | ... | 93.450 | -2.350 | 91.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004935 |
| 0.009483 | ... | ... | 91.450 | -2.350 | 89.100 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00492 |
| 0.009377 | ... | ... | 90.450 | -2.350 | 88.100 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004913 |
| 0.009271 | ... | ... | 89.450 | -2.350 | 87.100 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
| 0.009164 | ... | ... | 88.450 | -2.350 | 86.100 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| 0.009058 | ... | ... | 87.450 | -2.350 | 85.100 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004889 |
| 0.008952 | ... | ... | 86.450 | -2.350 | 84.100 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| 0.008846 | ... | ... | 85.450 | -2.350 | 83.100 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004874 |
| 0.00874 | ... | ... | 84.450 | -2.350 | 82.100 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004866 |
| 0.008634 | ... | ... | 83.450 | -2.350 | 81.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004858 |
| 0.008528 | ... | ... | 82.450 | -2.350 | 80.100 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.00485 |
| 0.008422 | ... | ... | 81.450 | -2.350 | 79.100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
| 0.008315 | ... | ... | 80.450 | -2.350 | 78.100 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| 0.008209 | ... | ... | 79.450 | -2.350 | 77.100 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004824 |
| 0.008103 | ... | ... | 78.450 | -2.350 | 76.100 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
| 0.007997 | ... | ... | 77.450 | -2.350 | 75.100 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.007891 | ... | ... | 76.450 | -2.350 | 74.100 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| 0.007785 | ... | ... | 75.450 | -2.350 | 73.100 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
| 0.007679 | ... | ... | 74.450 | -2.350 | 72.100 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
| 0.007573 | ... | ... | 73.450 | -2.350 | 71.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00477 |
| 0.007466 | ... | ... | 72.450 | -2.350 | 70.100 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004761 |
| 0.00736 | ... | ... | 71.450 | -2.350 | 69.100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004751 |
| 0.007254 | ... | ... | 70.450 | -2.350 | 68.100 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| 0.007148 | ... | ... | 69.450 | -2.350 | 67.100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| 0.007042 | ... | ... | 68.450 | -2.350 | 66.100 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004722 |
| 0.006936 | ... | ... | 67.450 | -2.350 | 65.100 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004711 |
| 0.00683 | ... | ... | 66.450 | -2.350 | 64.100 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
| 0.006723 | ... | ... | 65.450 | -2.350 | 63.100 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00469 |
| 0.006617 | ... | ... | 64.450 | -2.350 | 62.100 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004679 |
| 0.006511 | ... | ... | 63.450 | -2.350 | 61.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004668 |
| 0.006405 | ... | ... | 62.450 | -2.350 | 60.100 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.004657 |
| 0.006299 | ... | ... | 61.450 | -2.350 | 59.100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004646 |
| 0.006193 | ... | ... | 60.450 | -2.350 | 58.100 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.004635 |
| 0.006087 | ... | ... | 59.450 | -2.350 | 57.100 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004624 |
| 0.005981 | ... | ... | 58.450 | -2.350 | 56.100 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004612 |
| 0.005874 | ... | ... | 57.450 | -2.350 | 55.100 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.0046 |
| 0.005768 | ... | ... | 56.450 | -2.350 | 54.100 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004587 |
| 0.005662 | ... | ... | 55.450 | -2.350 | 53.100 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| 0.005556 | ... | ... | 54.450 | -2.350 | 52.100 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| 0.00545 | ... | ... | 53.450 | -2.350 | 51.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
| 0.005344 | ... | ... | 52.450 | -2.350 | 50.100 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
| 0.005238 | ... | ... | 51.450 | -2.350 | 49.100 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004523 |
| 0.005131 | ... | ... | 50.450 | -2.350 | 48.100 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| 0.005025 | ... | ... | 49.450 | -2.350 | 47.100 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| 0.004919 | ... | ... | 48.450 | -2.350 | 46.100 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.00448 |
| 0.004813 | ... | ... | 47.450 | -2.350 | 45.100 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.004465 |
| 0.004707 | ... | ... | 46.450 | -2.350 | 44.100 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004451 |
| 0.004601 | ... | ... | 45.450 | -2.350 | 43.100 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004436 |
| 0.004495 | ... | ... | 44.450 | -2.350 | 42.100 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004421 |
| 0.004389 | ... | ... | 43.450 | -2.350 | 41.100 | 190000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | -0.007633 |
| 0.004282 | ... | ... | 42.450 | -2.350 | 40.100 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004388 |
| 0.004176 | ... | ... | 41.450 | -2.350 | 39.100 | 192000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004371 |
| 0.00407 | ... | ... | 40.450 | -2.350 | 38.100 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| 0.003964 | ... | ... | 39.450 | -2.350 | 37.100 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004336 |
| 0.003858 | ... | ... | 38.450 | -2.350 | 36.100 | 195000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.007472 |
| 0.003752 | ... | ... | 37.450 | -2.350 | 35.100 | 196000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007437 |
| 0.003646 | ... | ... | 36.450 | -2.350 | 34.100 | 197000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007402 |
| 0.00354 | ... | ... | 35.450 | -2.350 | 33.100 | 198000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | -0.007366 |
| 0.003433 | ... | ... | 34.450 | -2.350 | 32.100 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.007328 |
| 0.003327 | 29.550 | 29.550 | 31.100 | -1.550 | 29.550 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.007288 |
| 0.003221 | ... | ... | 32.450 | -2.350 | 30.100 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.007248 |
| 0.003115 | 29.325 | 28.425 | 31.450 | -2.325 | 29.125 | 202000 | 0.025 | 0 | 0.025 | ... | ... | -0.007206 |
| 0.003009 | 28.900 | 28.900 | 30.450 | -2.325 | 28.125 | 203000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.025 | -0.012635 |
| 0.002903 | 26.850 | 26.750 | 29.450 | -2.325 | 27.125 | 204000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.012549 |
| 0.002797 | ... | ... | 28.450 | -2.325 | 26.125 | 205000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.01246 |
| 0.00269 | 24.975 | 24.975 | 27.475 | -2.350 | 25.125 | 206000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.012368 |
| 0.002584 | ... | ... | 26.475 | -2.350 | 24.125 | 207000 | 0.050 | 0 | 0.050 | ... | ... | -0.012273 |
| 0.002478 | 22.950 | 22.700 | 25.475 | -2.325 | 23.150 | 208000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.016837 |
| 0.002372 | ... | ... | 24.475 | -2.325 | 22.150 | 209000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.016686 |
| 0.002266 | 20.700 | 20.700 | 21.150 | -0.450 | 20.700 | 210000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.02073 |
| 0.00216 | ... | ... | 22.500 | -2.325 | 20.175 | 211000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.020516 |
| 0.002054 | 18.200 | 18.200 | 19.175 | -0.975 | 18.200 | 212000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.020291 |
| 0.001948 | 18.475 | 18.475 | 20.525 | -2.325 | 18.200 | 213000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | -0.023841 |
| 0.001841 | 18.800 | 16.750 | 19.525 | -2.325 | 17.200 | 214000 | 0.125 | 0.025 | 0.100 | 0.175 | 0.100 | -0.023537 |
| 0.001735 | 16.150 | 16.150 | 16.225 | -0.075 | 16.150 | 215000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.026689 |
| 0.001629 | 15.200 | 15.200 | 15.250 | -0.050 | 15.200 | 216000 | 0.175 | 0.050 | 0.125 | 0.200 | 0.175 | -0.029542 |
| 0.001523 | 14.250 | 14.200 | 14.275 | -0.075 | 14.200 | 217000 | 0.200 | 0.050 | 0.150 | 0.275 | 0.225 | -0.032113 |
| 0.001417 | 13.525 | 12.050 | 13.325 | -0.925 | 12.400 | 218000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.031529 |
| 0.001311 | 12.300 | 12.300 | 12.375 | -0.075 | 12.300 | 219000 | 0.275 | 0 | 0.275 | 0.300 | 0.275 | -0.039071 |
| 0.001205 | 11.875 | 10 | 11.425 | -1.350 | 10.075 | 220000 | 0.425 | 0.075 | 0.350 | 0.425 | 0.425 | -0.052235 |
| 0.001098 | 10.100 | 10.100 | 10.525 | -0.425 | 10.100 | 221000 | 0.425 | 0.125 | 0.300 | ... | ... | -0.05086 |
| -0.036606 | 9.525 | 9.525 | 11.825 | -2.200 | 9.625 | 222000 | 0.525 | 0 | 0.525 | 0.525 | 0.525 | -0.057265 |
| -0.043919 | 10.350 | 8.200 | 10.900 | -2.175 | 8.725 | 223000 | 0.575 | -0.075 | 0.650 | 0.575 | 0.575 | -0.058946 |
| -0.053257 | ... | ... | 10 | -2.125 | 7.875 | 224000 | 0.800 | 0.225 | 0.575 | 1.050 | 0.600 | -0.071083 |
| -0.061885 | 7.875 | 6.800 | 9.125 | -2.075 | 7.050 | 225000 | 0.975 | 0.275 | 0.700 | 1.350 | 0.825 | -0.077632 |
| -0.070783 | 6.750 | 6.650 | 8.275 | -2 | 6.275 | 226000 | 1.175 | 0.350 | 0.825 | 1.425 | 0.950 | -0.083451 |
| -0.06129 | 5.175 | 5.175 | 5.525 | -0.350 | 5.175 | 227000 | 1.300 | -0.125 | 1.425 | 1.675 | 1.300 | -0.083809 |
| -0.084452 | 5.050 | 4.450 | 6.650 | -1.825 | 4.825 | 228000 | 1.650 | -0.075 | 1.725 | 1.675 | 1.600 | -0.091609 |
| -0.101383 | 4.500 | 4.450 | 4.150 | 0.350 | 4.500 | 229000 | 2.225 | 0.150 | 2.075 | 2.450 | 1.900 | -0.104199 |
| -0.095532 | 4.300 | 2.800 | 3.550 | 0.100 | 3.650 | 230000 | 2.300 | -0.150 | 2.450 | 3.125 | 1.950 | -0.095601 |
| -0.094453 | 3.025 | 2.400 | 3.025 | 0 | 3.025 | 231000 | 2.925 | 0 | 2.925 | 2.925 | 2.475 | -0.102794 |
| -0.093921 | 3.475 | 2 | 3.925 | -1.400 | 2.525 | 232000 | 3.425 | 0.950 | 2.475 | 3.950 | 2.700 | -0.102255 |
| -0.092215 | 2.500 | 1.850 | 3.375 | -1.275 | 2.100 | 233000 | 3.875 | -0.125 | 4 | 3.875 | 3.875 | -0.096497 |
| -0.07424 | 2 | 1.350 | 1.750 | -0.400 | 1.350 | 234000 | 4.425 | -0.200 | 4.625 | 4.425 | 4.425 | -0.090451 |
| -0.084681 | 1.425 | 1.125 | 1.425 | 0 | 1.425 | 235000 | 5.150 | -0.175 | 5.325 | 5.150 | 5.150 | -0.087639 |
| -0.082146 | 1.225 | 1.225 | 1.175 | 0.050 | 1.225 | 236000 | 6.050 | 1.475 | 4.575 | 7.075 | 5.050 | -0.089884 |
| -0.073477 | 1.450 | 0.925 | 1.700 | -0.750 | 0.950 | 237000 | 6.825 | 1.575 | 5.250 | 7.625 | 5.575 | -0.084755 |
| -0.06886 | 0.800 | 0.800 | 0.775 | 0.025 | 0.800 | 238000 | 8.950 | 1.300 | 7.650 | 8.950 | 7.775 | -0.141494 |
| -0.060774 | 0.625 | 0.550 | 1.175 | -0.550 | 0.625 | 239000 | 9.625 | 1.125 | 8.500 | 9.625 | 9.625 | -0.133014 |
| -0.054064 | 0.500 | 0.375 | 0.500 | 0 | 0.500 | 240000 | 9.950 | 0.550 | 9.400 | 9.950 | 9.950 | -0.104046 |
| -0.047738 | 0.575 | 0.425 | 0.800 | -0.400 | 0.400 | 241000 | 10.300 | 1.975 | 8.325 | ... | ... | -0.067158 |
| -0.035016 | 0.250 | 0.250 | 0.325 | -0.075 | 0.250 | 242000 | 11.225 | 2.050 | 9.175 | ... | ... | -0.063635 |
| -0.038459 | 0.275 | 0.250 | 0.525 | -0.250 | 0.275 | 243000 | 12.150 | 2.100 | 10.050 | ... | ... | -0.059373 |
| -0.033932 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 244000 | 13.100 | 2.125 | 10.975 | ... | ... | -0.056566 |
| -0.031709 | 0.250 | 0.175 | 0.350 | -0.150 | 0.200 | 245000 | 14.075 | 2.175 | 11.900 | ... | ... | -0.055611 |
| -0.025995 | 0.175 | 0.150 | 0.300 | -0.150 | 0.150 | 246000 | 15.050 | 2.225 | 12.825 | 15.550 | 15.550 | -0.05444 |
| -0.022981 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 247000 | 16.025 | 2.250 | 13.775 | ... | ... | -0.053067 |
| -0.023314 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 248000 | 17 | 2.250 | 14.750 | ... | ... | -0.051501 |
| -0.019883 | ... | ... | 0.175 | -0.075 | 0.100 | 249000 | 17.975 | 2.275 | 15.700 | ... | ... | -0.04975 |
| -0.016066 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 250000 | 18.975 | 2.300 | 16.675 | ... | ... | -0.050575 |
| -0.016245 | ... | ... | 0.125 | -0.050 | 0.075 | 251000 | 19.950 | 2.300 | 17.650 | ... | ... | -0.048573 |
| -0.016414 | 0.075 | 0.075 | 0.125 | -0.050 | 0.075 | 252000 | 20.950 | 2.300 | 18.650 | ... | ... | -0.049304 |
| -0.011996 | ... | ... | 0.100 | -0.050 | 0.050 | 253000 | 21.925 | 2.300 | 19.625 | ... | ... | -0.047072 |
| -0.012102 | ... | ... | 0.100 | -0.050 | 0.050 | 254000 | 22.925 | 2.300 | 20.625 | ... | ... | -0.047724 |
| -0.012204 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 255000 | 23.925 | 2.325 | 21.600 | ... | ... | -0.048359 |
| -0.012303 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 256000 | 24.925 | 2.325 | 22.600 | ... | ... | -0.048978 |
| -0.00704 | ... | ... | 0.075 | -0.050 | 0.025 | 257000 | 25.925 | 2.325 | 23.600 | ... | ... | -0.049583 |
| -0.007087 | ... | ... | 0.050 | -0.025 | 0.025 | 258000 | 26.900 | 2.325 | 24.575 | ... | ... | -0.046995 |
| -0.007133 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 27.900 | 2.325 | 25.575 | ... | ... | -0.047545 |
| -0.007177 | ... | ... | 0.050 | -0.025 | 0.025 | 260000 | 28.900 | 2.325 | 26.575 | ... | ... | -0.048084 |
| -0.007219 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 29.900 | 2.325 | 27.575 | ... | ... | -0.048613 |
| -0.007261 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 30.900 | 2.325 | 28.575 | ... | ... | -0.049133 |
| -0.0073 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 31.900 | 2.350 | 29.550 | ... | ... | -0.049645 |
| -0.007339 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 264000 | 32.900 | 2.350 | 30.550 | ... | ... | -0.050149 |
| -0.007377 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 33.900 | 2.350 | 31.550 | ... | ... | -0.050645 |
| -0.004287 | ... | ... | 0.025 | -0.012 | 0.013 | 266000 | 34.900 | 2.350 | 32.550 | ... | ... | -0.051134 |
| -0.004306 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 35.900 | 2.350 | 33.550 | ... | ... | -0.051616 |
| -0.004324 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 36.900 | 2.350 | 34.550 | ... | ... | -0.052093 |
| -0.004342 | ... | ... | 0.025 | -0.012 | 0.013 | 269000 | 37.900 | 2.350 | 35.550 | ... | ... | -0.052563 |
| -0.004359 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 38.900 | 2.350 | 36.550 | ... | ... | -0.053028 |
| -0.004377 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 39.900 | 2.350 | 37.550 | ... | ... | -0.053488 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 40.900 | 2.350 | 38.550 | ... | ... | -0.053942 |
| -0.00441 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 41.900 | 2.350 | 39.550 | ... | ... | -0.054392 |
| -0.004426 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 42.900 | 2.350 | 40.550 | ... | ... | -0.054837 |
| -0.004441 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 43.900 | 2.350 | 41.550 | ... | ... | -0.055278 |
| -0.004456 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 44.900 | 2.350 | 42.550 | ... | ... | -0.055715 |
| -0.00447 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 45.900 | 2.350 | 43.550 | ... | ... | -0.056148 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 46.900 | 2.350 | 44.550 | ... | ... | -0.056578 |
| -0.0045 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 47.900 | 2.350 | 45.550 | ... | ... | -0.057003 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 48.900 | 2.350 | 46.550 | ... | ... | -0.057426 |
| -0.004528 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 49.900 | 2.350 | 47.550 | ... | ... | -0.057844 |
| -0.004542 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 50.900 | 2.350 | 48.550 | ... | ... | -0.05826 |
| -0.004555 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 51.900 | 2.350 | 49.550 | ... | ... | -0.058673 |
| -0.004567 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 52.900 | 2.350 | 50.550 | ... | ... | -0.059083 |
| -0.004579 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 53.900 | 2.350 | 51.550 | ... | ... | -0.059491 |
| -0.004592 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 54.900 | 2.350 | 52.550 | ... | ... | -0.059895 |
| -0.004604 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 55.900 | 2.350 | 53.550 | ... | ... | -0.060298 |
| -0.004616 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 56.900 | 2.350 | 54.550 | ... | ... | -0.060697 |
| -0.004628 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 57.900 | 2.350 | 55.550 | ... | ... | -0.061095 |
| -0.004641 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 58.900 | 2.350 | 56.550 | ... | ... | -0.06149 |
| -0.004652 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 59.900 | 2.350 | 57.550 | ... | ... | -0.061882 |
| -0.004664 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 60.900 | 2.350 | 58.550 | ... | ... | -0.062273 |
| -0.004675 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 61.900 | 2.350 | 59.550 | ... | ... | -0.062661 |
| -0.004685 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 62.900 | 2.350 | 60.550 | ... | ... | -0.063048 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 63.900 | 2.350 | 61.550 | ... | ... | -0.063433 |
| -0.004706 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 64.900 | 2.350 | 62.550 | ... | ... | -0.063816 |
| -0.004716 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 65.900 | 2.350 | 63.550 | ... | ... | -0.064197 |
| -0.004726 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 66.900 | 2.350 | 64.550 | ... | ... | -0.064577 |
| -0.004736 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 67.900 | 2.350 | 65.550 | ... | ... | -0.064955 |
| -0.004746 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 68.900 | 2.350 | 66.550 | ... | ... | -0.065331 |
| -0.004767 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 70.900 | 2.350 | 68.550 | ... | ... | -0.066079 |
| -0.004786 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 72.900 | 2.350 | 70.550 | ... | ... | -0.06682 |
| -0.004804 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 74.900 | 2.350 | 72.550 | ... | ... | -0.067557 |
| -0.004822 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 76.900 | 2.350 | 74.550 | ... | ... | -0.068288 |
| -0.004839 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 78.900 | 2.350 | 76.550 | ... | ... | -0.069014 |
| -0.004856 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 80.900 | 2.350 | 78.550 | ... | ... | -0.069736 |
| -0.004873 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 82.900 | 2.350 | 80.550 | ... | ... | -0.070453 |
| -0.004889 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 84.900 | 2.350 | 82.550 | ... | ... | -0.071166 |
| -0.004905 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 86.900 | 2.350 | 84.550 | ... | ... | -0.071875 |
| -0.00492 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 88.900 | 2.350 | 86.550 | ... | ... | -0.07258 |
| -0.004935 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 90.900 | 2.350 | 88.550 | ... | ... | -0.073281 |
| -0.004951 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 92.900 | 2.350 | 90.550 | ... | ... | -0.07398 |
| -0.004965 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 94.900 | 2.350 | 92.550 | ... | ... | -0.074675 |
| -0.00498 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 96.900 | 2.350 | 94.550 | ... | ... | -0.075367 |
| -0.004994 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 98.900 | 2.350 | 96.550 | ... | ... | -0.076056 |
| -0.005008 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 100.900 | 2.350 | 98.550 | ... | ... | -0.076742 |
| -0.005021 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 102.900 | 2.350 | 100.550 | ... | ... | -0.077426 |
| -0.005033 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 104.900 | 2.350 | 102.550 | ... | ... | -0.078106 |
| -0.005046 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 106.900 | 2.350 | 104.550 | ... | ... | -0.078784 |
| -0.005058 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 108.900 | 2.350 | 106.550 | ... | ... | -0.07946 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 110.900 | 2.350 | 108.550 | ... | ... | -0.080133 |
| -0.005084 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 112.900 | 2.350 | 110.550 | ... | ... | -0.080804 |
| -0.005096 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 114.900 | 2.350 | 112.550 | ... | ... | -0.081473 |
| -0.005109 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 116.900 | 2.350 | 114.550 | ... | ... | -0.082141 |
| -0.00512 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 118.900 | 2.350 | 116.550 | ... | ... | -0.082806 |
| -0.005131 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 120.900 | 2.350 | 118.550 | ... | ... | -0.083469 |
| -0.005142 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 122.900 | 2.350 | 120.550 | ... | ... | -0.084131 |
| -0.005153 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 124.900 | 2.350 | 122.550 | ... | ... | -0.08479 |
| -0.005164 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 126.900 | 2.350 | 124.550 | ... | ... | -0.085448 |
| -0.005174 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 128.900 | 2.350 | 126.550 | ... | ... | -0.086104 |
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.