Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03922 | ... | ... | 126.725 | -0.275 | 126.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006419 |
| -0.03863 | ... | ... | 124.725 | -0.275 | 124.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006407 |
| -0.038037 | ... | ... | 122.725 | -0.275 | 122.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006395 |
| -0.037443 | ... | ... | 120.725 | -0.275 | 120.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006383 |
| -0.036846 | ... | ... | 118.725 | -0.275 | 118.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006371 |
| -0.036247 | ... | ... | 116.725 | -0.275 | 116.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006358 |
| -0.035647 | ... | ... | 114.725 | -0.275 | 114.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006345 |
| -0.035045 | ... | ... | 112.725 | -0.275 | 112.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006331 |
| -0.034441 | ... | ... | 110.725 | -0.275 | 110.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006317 |
| -0.033836 | ... | ... | 108.725 | -0.275 | 108.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006303 |
| -0.033229 | ... | ... | 106.725 | -0.275 | 106.450 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006288 |
| -0.032621 | ... | ... | 104.725 | -0.275 | 104.450 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006273 |
| -0.032012 | ... | ... | 102.725 | -0.275 | 102.450 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006258 |
| -0.031402 | ... | ... | 100.725 | -0.275 | 100.450 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006243 |
| -0.030789 | ... | ... | 98.725 | -0.275 | 98.450 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006226 |
| -0.030176 | ... | ... | 96.725 | -0.275 | 96.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00621 |
| -0.029561 | ... | ... | 94.725 | -0.275 | 94.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006193 |
| -0.028946 | ... | ... | 92.725 | -0.275 | 92.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006175 |
| -0.02833 | ... | ... | 90.725 | -0.275 | 90.450 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006158 |
| -0.027713 | ... | ... | 88.725 | -0.275 | 88.450 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00614 |
| -0.027095 | ... | ... | 86.725 | -0.275 | 86.450 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006121 |
| -0.026476 | ... | ... | 84.725 | -0.275 | 84.450 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006101 |
| -0.025857 | ... | ... | 82.725 | -0.275 | 82.450 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006081 |
| -0.025237 | ... | ... | 80.725 | -0.275 | 80.450 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006061 |
| -0.024617 | ... | ... | 78.725 | -0.275 | 78.450 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00604 |
| -0.023995 | ... | ... | 76.725 | -0.275 | 76.450 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| -0.023374 | ... | ... | 74.725 | -0.275 | 74.450 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| -0.022751 | ... | ... | 72.725 | -0.275 | 72.450 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.005974 |
| -0.022128 | ... | ... | 70.725 | -0.275 | 70.450 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005951 |
| -0.021505 | ... | ... | 68.725 | -0.275 | 68.450 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.005927 |
| -0.020881 | ... | ... | 66.725 | -0.275 | 66.450 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005903 |
| -0.020256 | ... | ... | 64.725 | -0.275 | 64.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005877 |
| -0.01963 | ... | ... | 62.725 | -0.275 | 62.450 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.00585 |
| -0.019005 | ... | ... | 60.725 | -0.275 | 60.450 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.005822 |
| -0.018379 | ... | ... | 58.725 | -0.275 | 58.450 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.005795 |
| -0.017753 | ... | ... | 56.725 | -0.275 | 56.450 | 158000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.005766 |
| -0.017126 | ... | ... | 54.725 | -0.275 | 54.450 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.009974 |
| -0.0165 | ... | ... | 52.725 | -0.275 | 52.450 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.009916 |
| -0.016186 | ... | ... | 51.725 | -0.275 | 51.450 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.009886 |
| -0.015873 | ... | ... | 50.725 | -0.275 | 50.450 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.009855 |
| -0.015559 | ... | ... | 49.725 | -0.275 | 49.450 | 165000 | 0.025 | 0 | 0.025 | ... | ... | -0.009823 |
| -0.015245 | ... | ... | 48.725 | -0.275 | 48.450 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.009791 |
| -0.014932 | ... | ... | 47.725 | -0.275 | 47.450 | 167000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009759 |
| -0.014618 | ... | ... | 46.725 | -0.275 | 46.450 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.017285 |
| -0.020923 | ... | ... | 45.750 | -0.275 | 45.475 | 169000 | 0.050 | 0 | 0.050 | ... | ... | -0.017219 |
| -0.020604 | ... | ... | 44.750 | -0.275 | 44.475 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.017151 |
| -0.020285 | ... | ... | 43.750 | -0.275 | 43.475 | 171000 | 0.050 | 0 | 0.050 | ... | ... | -0.017081 |
| -0.019965 | ... | ... | 42.750 | -0.275 | 42.475 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.017011 |
| -0.019645 | ... | ... | 41.750 | -0.275 | 41.475 | 173000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016939 |
| -0.019325 | ... | ... | 40.750 | -0.275 | 40.475 | 174000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016865 |
| -0.019004 | ... | ... | 39.775 | -0.300 | 39.475 | 175000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016789 |
| -0.018683 | ... | ... | 38.775 | -0.300 | 38.475 | 176000 | 0.075 | 0 | 0.075 | ... | ... | -0.023234 |
| -0.024429 | ... | ... | 37.775 | -0.275 | 37.500 | 177000 | 0.075 | 0 | 0.075 | ... | ... | -0.023117 |
| -0.02409 | ... | ... | 36.775 | -0.275 | 36.500 | 178000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022998 |
| -0.02375 | ... | ... | 35.800 | -0.300 | 35.500 | 179000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022875 |
| -0.023409 | ... | ... | 34.800 | -0.300 | 34.500 | 180000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022749 |
| -0.023067 | ... | ... | 33.800 | -0.300 | 33.500 | 181000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.022618 |
| -0.022724 | ... | ... | 32.825 | -0.325 | 32.500 | 182000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.022484 |
| -0.027948 | ... | ... | 31.825 | -0.300 | 31.525 | 183000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.028117 |
| -0.027574 | ... | ... | 30.825 | -0.300 | 30.525 | 184000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.027932 |
| -0.027198 | ... | ... | 29.850 | -0.325 | 29.525 | 185000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.175 | -0.027741 |
| -0.02682 | ... | ... | 28.850 | -0.325 | 28.525 | 186000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.175 | -0.027543 |
| -0.031586 | ... | ... | 27.850 | -0.300 | 27.550 | 187000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.032589 |
| -0.031165 | ... | ... | 26.875 | -0.325 | 26.550 | 188000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | -0.03233 |
| -0.030738 | ... | ... | 25.875 | -0.325 | 25.550 | 189000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.03206 |
| -0.035099 | ... | ... | 24.900 | -0.325 | 24.575 | 190000 | 0.150 | -0.050 | 0.200 | 0.250 | 0.150 | -0.036621 |
| -0.034618 | ... | ... | 23.925 | -0.350 | 23.575 | 191000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.036279 |
| -0.03863 | 22.400 | 20.500 | 22.925 | -0.325 | 22.600 | 192000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.040446 |
| -0.042367 | ... | ... | 21.950 | -0.325 | 21.625 | 193000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.044312 |
| -0.045843 | ... | ... | 20.975 | -0.325 | 20.650 | 194000 | 0.225 | -0.050 | 0.275 | 0.400 | 0.225 | -0.047897 |
| -0.049069 | ... | ... | 20 | -0.325 | 19.675 | 195000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.051213 |
| -0.05205 | ... | ... | 19.050 | -0.350 | 18.700 | 196000 | 0.275 | -0.075 | 0.350 | 0.275 | 0.275 | -0.054267 |
| -0.058273 | ... | ... | 18.075 | -0.325 | 17.750 | 197000 | 0.300 | -0.075 | 0.375 | ... | ... | -0.057063 |
| -0.060625 | ... | ... | 17.125 | -0.350 | 16.775 | 198000 | 0.350 | -0.075 | 0.425 | 0.625 | 0.250 | -0.062931 |
| -0.065872 | ... | ... | 16.175 | -0.350 | 15.825 | 199000 | 0.400 | -0.075 | 0.475 | 0.450 | 0.350 | -0.068191 |
| -0.073453 | ... | ... | 15.225 | -0.325 | 14.900 | 200000 | 0.450 | -0.075 | 0.525 | 1 | 0.375 | -0.072874 |
| -0.077423 | 13.900 | 13.200 | 14.300 | -0.350 | 13.950 | 201000 | 0.525 | -0.075 | 0.600 | 0.925 | 0.500 | -0.079712 |
| -0.085906 | 13.125 | 12 | 13.375 | -0.325 | 13.050 | 202000 | 0.600 | -0.075 | 0.675 | 1.500 | 0.575 | -0.085648 |
| -0.093167 | 11.650 | 11.650 | 12.475 | -0.325 | 12.150 | 203000 | 0.700 | -0.075 | 0.775 | 1.200 | 0.625 | -0.09304 |
| -0.099272 | 12 | 10.400 | 11.575 | -0.325 | 11.250 | 204000 | 0.825 | -0.050 | 0.875 | 1.400 | 0.700 | -0.101374 |
| -0.108165 | 11.075 | 10.325 | 10.700 | -0.300 | 10.400 | 205000 | 0.950 | -0.050 | 1 | 2.050 | 0.700 | -0.108229 |
| -0.115324 | 9.525 | 9.425 | 9.875 | -0.325 | 9.550 | 206000 | 1.100 | -0.050 | 1.150 | 1.975 | 0.900 | -0.115449 |
| -0.122444 | ... | ... | 9.050 | -0.325 | 8.725 | 207000 | 1.275 | -0.050 | 1.325 | 3.050 | 1.175 | -0.12261 |
| -0.130631 | 5.575 | 5.575 | 8.250 | -0.300 | 7.950 | 208000 | 1.500 | -0.025 | 1.525 | 3.150 | 1.125 | -0.130821 |
| -0.136428 | 8.275 | 8.275 | 7.475 | -0.300 | 7.175 | 209000 | 1.750 | -0.025 | 1.775 | 3.550 | 1.475 | -0.137988 |
| -0.142398 | 6.975 | 4.875 | 6.750 | -0.300 | 6.450 | 210000 | 2.025 | 0 | 2.025 | 4.500 | 1.400 | -0.14384 |
| -0.147974 | 5.200 | 5.200 | 6.050 | -0.275 | 5.775 | 211000 | 2.325 | -0.025 | 2.350 | 4.125 | 2 | -0.148129 |
| -0.151609 | 5.025 | 2.700 | 5.400 | -0.275 | 5.125 | 212000 | 2.675 | 0 | 2.675 | 5.500 | 2.050 | -0.151727 |
| -0.15419 | 5.500 | 3.225 | 4.775 | -0.250 | 4.525 | 213000 | 3.075 | 0 | 3.075 | 3.325 | 2.525 | -0.154263 |
| -0.154427 | 5 | 2.525 | 4.200 | -0.250 | 3.950 | 214000 | 3.500 | 0.025 | 3.475 | 6 | 2.600 | -0.15445 |
| -0.153233 | 4.100 | 2.325 | 3.675 | -0.250 | 3.425 | 215000 | 3.975 | 0.025 | 3.950 | 7.500 | 3 | -0.153205 |
| -0.150533 | 3.700 | 2.025 | 3.175 | -0.225 | 2.950 | 216000 | 4.500 | 0.050 | 4.450 | 6 | 3.650 | -0.150455 |
| -0.146375 | 3.450 | 1 | 2.725 | -0.200 | 2.525 | 217000 | 5.050 | 0.050 | 5 | 5.675 | 4.400 | -0.145134 |
| -0.139743 | 2.875 | 1.700 | 2.325 | -0.200 | 2.125 | 218000 | 5.675 | 0.075 | 5.600 | 7.750 | 5.025 | -0.139587 |
| -0.131939 | 2.025 | 1.400 | 1.975 | -0.200 | 1.775 | 219000 | 6.325 | 0.100 | 6.225 | 6.025 | 5.250 | -0.131762 |
| -0.124778 | 2.050 | 0.600 | 1.650 | -0.150 | 1.500 | 220000 | 7.025 | 0.100 | 6.925 | 10.200 | 5.600 | -0.123168 |
| -0.116098 | 1.375 | 0.850 | 1.375 | -0.125 | 1.250 | 221000 | 7.775 | 0.125 | 7.650 | 7.225 | 6.600 | -0.114352 |
| -0.106149 | 1.300 | 0.775 | 1.125 | -0.100 | 1.025 | 222000 | 8.575 | 0.175 | 8.400 | 8.450 | 7.550 | -0.106028 |
| -0.097182 | 1.025 | 0.700 | 0.950 | -0.100 | 0.850 | 223000 | 9.400 | 0.200 | 9.200 | 8.100 | 8.100 | -0.097127 |
| -0.088018 | 0.800 | 0.500 | 0.775 | -0.075 | 0.700 | 224000 | 10.250 | 0.200 | 10.050 | 12.500 | 11.525 | -0.088058 |
| -0.081516 | 0.700 | 0.300 | 0.650 | -0.050 | 0.600 | 225000 | 11.125 | 0.225 | 10.900 | 13.500 | 9.250 | -0.079292 |
| -0.073669 | 0.600 | 0.375 | 0.525 | -0.025 | 0.500 | 226000 | 12.025 | 0.225 | 11.800 | 12.900 | 12.900 | -0.071359 |
| -0.067217 | 0.550 | 0.300 | 0.450 | -0.025 | 0.425 | 227000 | 12.950 | 0.250 | 12.700 | 13.500 | 11.900 | -0.06485 |
| -0.05971 | 0.425 | 0.275 | 0.375 | -0.025 | 0.350 | 228000 | 13.900 | 0.275 | 13.625 | 14.750 | 14.350 | -0.060373 |
| -0.0544 | 0.325 | 0.225 | 0.325 | -0.025 | 0.300 | 229000 | 14.825 | 0.250 | 14.575 | 13.800 | 13.800 | -0.051969 |
| -0.04839 | 0.300 | 0.200 | 0.275 | -0.025 | 0.250 | 230000 | 15.800 | 0.275 | 15.525 | 18.250 | 14.675 | -0.049522 |
| -0.045452 | ... | ... | 0.225 | 0 | 0.225 | 231000 | 16.750 | 0.275 | 16.475 | 16.725 | 16.725 | -0.043064 |
| -0.042215 | 0.225 | 0.175 | 0.200 | 0 | 0.200 | 232000 | 17.725 | 0.275 | 17.450 | 19.550 | 18.050 | -0.039886 |
| -0.038669 | 0.150 | 0.150 | 0.175 | 0 | 0.175 | 233000 | 18.700 | 0.275 | 18.425 | ... | ... | -0.036418 |
| -0.0348 | ... | ... | 0.150 | 0 | 0.150 | 234000 | 19.675 | 0.275 | 19.400 | ... | ... | -0.032647 |
| -0.035204 | 0.125 | 0.125 | 0.125 | 0.025 | 0.150 | 235000 | 20.675 | 0.275 | 20.400 | 23.375 | 20.925 | -0.03317 |
| -0.030908 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 236000 | 21.650 | 0.275 | 21.375 | 25.475 | 21.750 | -0.029013 |
| -0.031221 | 0.125 | 0.100 | 0.100 | 0.025 | 0.125 | 237000 | 22.650 | 0.275 | 22.375 | ... | ... | -0.029467 |
| -0.02647 | ... | ... | 0.100 | 0 | 0.100 | 238000 | 23.625 | 0.275 | 23.350 | ... | ... | -0.024909 |
| -0.026706 | ... | ... | 0.100 | 0 | 0.100 | 239000 | 24.625 | 0.275 | 24.350 | ... | ... | -0.025308 |
| -0.026932 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 240000 | 25.625 | 0.300 | 25.325 | ... | ... | -0.025702 |
| -0.021608 | ... | ... | 0.075 | 0 | 0.075 | 241000 | 26.600 | 0.275 | 26.325 | ... | ... | -0.020666 |
| -0.021769 | ... | ... | 0.075 | 0 | 0.075 | 242000 | 27.600 | 0.275 | 27.325 | 26.250 | 26.250 | -0.02102 |
| -0.021925 | ... | ... | 0.075 | 0 | 0.075 | 243000 | 28.600 | 0.275 | 28.325 | 28 | 27.400 | -0.021373 |
| -0.022076 | ... | ... | 0.075 | 0 | 0.075 | 244000 | 29.600 | 0.275 | 29.325 | ... | ... | -0.021723 |
| -0.022223 | ... | ... | 0.075 | 0 | 0.075 | 245000 | 30.600 | 0.300 | 30.300 | 29.300 | 29.300 | -0.022071 |
| -0.016117 | ... | ... | 0.050 | 0 | 0.050 | 246000 | 31.575 | 0.275 | 31.300 | ... | ... | -0.016458 |
| -0.016211 | ... | ... | 0.050 | 0 | 0.050 | 247000 | 32.575 | 0.275 | 32.300 | ... | ... | -0.016782 |
| -0.016303 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 33.575 | 0.275 | 33.300 | ... | ... | -0.017105 |
| -0.01639 | ... | ... | 0.050 | 0 | 0.050 | 249000 | 34.575 | 0.275 | 34.300 | ... | ... | -0.017429 |
| -0.016476 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 35.575 | 0.275 | 35.300 | ... | ... | -0.017752 |
| -0.01656 | ... | ... | 0.050 | 0 | 0.050 | 251000 | 36.575 | 0.275 | 36.300 | ... | ... | -0.018075 |
| -0.016643 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 37.575 | 0.275 | 37.300 | ... | ... | -0.018397 |
| -0.016723 | ... | ... | 0.050 | 0 | 0.050 | 253000 | 38.575 | 0.275 | 38.300 | ... | ... | -0.018719 |
| -0.016801 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 39.575 | 0.275 | 39.300 | ... | ... | -0.019041 |
| -0.009514 | ... | ... | 0.025 | 0 | 0.025 | 255000 | 40.550 | 0.275 | 40.275 | ... | ... | -0.012769 |
| -0.009551 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 41.550 | 0.275 | 41.275 | ... | ... | -0.013083 |
| -0.009588 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 42.550 | 0.275 | 42.275 | ... | ... | -0.013398 |
| -0.009625 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 43.550 | 0.275 | 43.275 | ... | ... | -0.013712 |
| -0.009662 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 44.550 | 0.275 | 44.275 | ... | ... | -0.014027 |
| -0.009697 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 45.550 | 0.275 | 45.275 | ... | ... | -0.014341 |
| -0.009732 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 46.550 | 0.275 | 46.275 | ... | ... | -0.014656 |
| -0.009765 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 47.550 | 0.275 | 47.275 | ... | ... | -0.01497 |
| -0.009797 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 48.550 | 0.275 | 48.275 | ... | ... | -0.015284 |
| -0.009829 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 49.550 | 0.275 | 49.275 | ... | ... | -0.015599 |
| -0.00986 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 50.550 | 0.275 | 50.275 | ... | ... | -0.015913 |
| -0.009891 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 51.550 | 0.275 | 51.275 | ... | ... | -0.016227 |
| -0.009922 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 52.550 | 0.275 | 52.275 | ... | ... | -0.016541 |
| -0.005723 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 53.550 | 0.275 | 53.275 | ... | ... | -0.016856 |
| -0.005738 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 54.550 | 0.275 | 54.275 | ... | ... | -0.01717 |
| -0.005753 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 55.550 | 0.275 | 55.275 | ... | ... | -0.017484 |
| -0.005769 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 56.550 | 0.275 | 56.275 | ... | ... | -0.017798 |
| -0.005784 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 57.550 | 0.275 | 57.275 | ... | ... | -0.018112 |
| -0.005799 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 58.550 | 0.275 | 58.275 | ... | ... | -0.018426 |
| -0.005814 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 59.550 | 0.275 | 59.275 | ... | ... | -0.01874 |
| -0.005828 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 60.550 | 0.275 | 60.275 | ... | ... | -0.019054 |
| -0.005842 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 61.550 | 0.275 | 61.275 | ... | ... | -0.019368 |
| -0.005855 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 62.550 | 0.275 | 62.275 | ... | ... | -0.019682 |
| -0.005868 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 63.550 | 0.275 | 63.275 | ... | ... | -0.019996 |
| -0.005881 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 64.550 | 0.275 | 64.275 | ... | ... | -0.02031 |
| -0.005894 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 65.550 | 0.275 | 65.275 | ... | ... | -0.020624 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 66.550 | 0.275 | 66.275 | ... | ... | -0.020938 |
| -0.00592 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 67.550 | 0.275 | 67.275 | ... | ... | -0.021251 |
| -0.005932 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 68.550 | 0.275 | 68.275 | ... | ... | -0.021565 |
| -0.005944 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 69.550 | 0.275 | 69.275 | ... | ... | -0.021879 |
| -0.005957 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 70.550 | 0.275 | 70.275 | ... | ... | -0.022193 |
| -0.005969 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 71.550 | 0.275 | 71.275 | ... | ... | -0.022506 |
| -0.00598 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 72.550 | 0.275 | 72.275 | ... | ... | -0.02282 |
| -0.005992 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 73.550 | 0.275 | 73.275 | ... | ... | -0.023134 |
| -0.006003 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 74.550 | 0.275 | 74.275 | ... | ... | -0.023447 |
| -0.006015 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 75.550 | 0.275 | 75.275 | ... | ... | -0.023761 |
| -0.006026 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 76.550 | 0.275 | 76.275 | ... | ... | -0.024074 |
| -0.006037 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 77.550 | 0.275 | 77.275 | ... | ... | -0.024388 |
| -0.006048 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 78.550 | 0.275 | 78.275 | ... | ... | -0.024701 |
| -0.006059 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 79.550 | 0.275 | 79.275 | ... | ... | -0.025014 |
| -0.00607 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 80.550 | 0.275 | 80.275 | ... | ... | -0.025328 |
| -0.00608 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 81.550 | 0.275 | 81.275 | ... | ... | -0.025641 |
| -0.006091 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 82.550 | 0.275 | 82.275 | ... | ... | -0.025954 |
| -0.006101 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 83.550 | 0.275 | 83.275 | ... | ... | -0.026268 |
| -0.006111 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 84.550 | 0.275 | 84.275 | ... | ... | -0.026581 |
| -0.00612 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 85.550 | 0.275 | 85.275 | ... | ... | -0.026894 |
| -0.00613 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 86.550 | 0.275 | 86.275 | ... | ... | -0.027207 |
| -0.006139 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 87.550 | 0.275 | 87.275 | ... | ... | -0.027521 |
| -0.006149 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 88.550 | 0.275 | 88.275 | ... | ... | -0.027834 |
| -0.006158 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 89.550 | 0.275 | 89.275 | ... | ... | -0.028147 |
| -0.006168 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 90.550 | 0.275 | 90.275 | ... | ... | -0.02846 |
| -0.006177 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 91.550 | 0.275 | 91.275 | ... | ... | -0.028773 |
| -0.006187 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 92.550 | 0.275 | 92.275 | ... | ... | -0.029086 |
| -0.006196 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 93.550 | 0.275 | 93.275 | ... | ... | -0.0294 |
| -0.006206 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 94.550 | 0.275 | 94.275 | ... | ... | -0.029713 |
| -0.006215 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 95.550 | 0.275 | 95.275 | ... | ... | -0.030026 |
| -0.006233 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 97.550 | 0.275 | 97.275 | ... | ... | -0.030651 |
| -0.00625 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 99.550 | 0.275 | 99.275 | ... | ... | -0.031277 |
| -0.006266 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 101.550 | 0.275 | 101.275 | ... | ... | -0.031902 |
| -0.006283 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 103.550 | 0.275 | 103.275 | ... | ... | -0.032527 |
| -0.006299 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 105.550 | 0.275 | 105.275 | ... | ... | -0.033152 |
| -0.006314 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 107.550 | 0.275 | 107.275 | ... | ... | -0.033777 |
| -0.00633 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 109.550 | 0.275 | 109.275 | ... | ... | -0.034401 |
| -0.006345 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 111.550 | 0.275 | 111.275 | ... | ... | -0.035026 |
| -0.006361 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 113.550 | 0.275 | 113.275 | ... | ... | -0.03565 |
| -0.006377 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 115.550 | 0.275 | 115.275 | ... | ... | -0.036274 |
| -0.006391 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 117.550 | 0.275 | 117.275 | ... | ... | -0.036898 |
| -0.006405 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 119.550 | 0.275 | 119.275 | ... | ... | -0.037522 |
| -0.006419 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 121.550 | 0.275 | 121.275 | ... | ... | -0.038145 |
| -0.006433 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 123.550 | 0.275 | 123.275 | ... | ... | -0.038769 |
| -0.006447 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 125.550 | 0.275 | 125.275 | ... | ... | -0.039392 |
| -0.00646 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 127.550 | 0.275 | 127.275 | ... | ... | -0.040015 |
| -0.006473 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 129.550 | 0.275 | 129.275 | ... | ... | -0.040638 |
| -0.006487 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 131.550 | 0.275 | 131.275 | ... | ... | -0.041261 |
| -0.0065 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 133.550 | 0.275 | 133.275 | ... | ... | -0.041884 |
| -0.006513 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 135.550 | 0.275 | 135.275 | ... | ... | -0.042506 |
| -0.006525 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 137.550 | 0.275 | 137.275 | ... | ... | -0.043128 |
| -0.006536 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 139.550 | 0.275 | 139.275 | ... | ... | -0.043751 |
| -0.006548 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 141.550 | 0.275 | 141.275 | ... | ... | -0.044373 |
| -0.00656 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 143.550 | 0.275 | 143.275 | ... | ... | -0.044994 |
| -0.006571 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 145.550 | 0.275 | 145.275 | ... | ... | -0.045616 |
| -0.006583 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 147.550 | 0.275 | 147.275 | ... | ... | -0.046238 |
| -0.006595 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 149.550 | 0.275 | 149.275 | ... | ... | -0.046859 |
| -0.006606 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 151.550 | 0.275 | 151.275 | ... | ... | -0.04748 |
| -0.006618 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 153.550 | 0.275 | 153.275 | ... | ... | -0.048101 |
| -0.006629 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 155.550 | 0.275 | 155.275 | ... | ... | -0.048722 |
| -0.00664 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 157.550 | 0.275 | 157.275 | ... | ... | -0.049342 |
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.