Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038139 | ... | ... | 131.150 | 2.125 | 133.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| -0.037602 | ... | ... | 129.150 | 2.125 | 131.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004553 |
| -0.037061 | ... | ... | 127.150 | 2.125 | 129.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004545 |
| -0.036519 | ... | ... | 125.150 | 2.125 | 127.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
| -0.035973 | ... | ... | 123.150 | 2.125 | 125.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| -0.035426 | ... | ... | 121.150 | 2.125 | 123.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.034877 | ... | ... | 119.150 | 2.125 | 121.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004511 |
| -0.034325 | ... | ... | 117.150 | 2.125 | 119.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004502 |
| -0.033772 | ... | ... | 115.150 | 2.125 | 117.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004493 |
| -0.033217 | ... | ... | 113.150 | 2.125 | 115.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004484 |
| -0.032661 | ... | ... | 111.150 | 2.125 | 113.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004474 |
| -0.032103 | ... | ... | 109.150 | 2.125 | 111.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004464 |
| -0.031543 | ... | ... | 107.150 | 2.125 | 109.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004454 |
| -0.030983 | ... | ... | 105.150 | 2.125 | 107.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004444 |
| -0.030421 | ... | ... | 103.150 | 2.125 | 105.275 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004433 |
| -0.029857 | ... | ... | 101.150 | 2.125 | 103.275 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| -0.029293 | ... | ... | 99.150 | 2.125 | 101.275 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004412 |
| -0.028727 | ... | ... | 97.150 | 2.125 | 99.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.0044 |
| -0.02816 | ... | ... | 95.150 | 2.125 | 97.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004388 |
| -0.027592 | ... | ... | 93.150 | 2.125 | 95.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004377 |
| -0.027023 | ... | ... | 91.150 | 2.125 | 93.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004365 |
| -0.026453 | ... | ... | 89.150 | 2.125 | 91.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004352 |
| -0.025883 | ... | ... | 87.150 | 2.125 | 89.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
| -0.025311 | ... | ... | 85.150 | 2.125 | 87.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| -0.02474 | ... | ... | 83.150 | 2.125 | 85.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| -0.024167 | ... | ... | 81.150 | 2.125 | 83.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.023594 | ... | ... | 79.150 | 2.125 | 81.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004284 |
| -0.02302 | ... | ... | 77.150 | 2.125 | 79.275 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| -0.022445 | ... | ... | 75.150 | 2.125 | 77.275 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004255 |
| -0.02187 | ... | ... | 73.150 | 2.125 | 75.275 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004239 |
| -0.021295 | ... | ... | 71.150 | 2.125 | 73.275 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004223 |
| -0.020718 | ... | ... | 69.150 | 2.125 | 71.275 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004207 |
| -0.020141 | ... | ... | 67.150 | 2.125 | 69.275 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004191 |
| -0.019564 | ... | ... | 65.150 | 2.125 | 67.275 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004174 |
| -0.018986 | ... | ... | 63.150 | 2.125 | 65.275 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.007241 |
| -0.018408 | ... | ... | 61.150 | 2.125 | 63.275 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.007207 |
| -0.017829 | ... | ... | 59.150 | 2.125 | 61.275 | 160000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007172 |
| -0.01725 | ... | ... | 57.150 | 2.125 | 59.275 | 162000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007134 |
| -0.01696 | ... | ... | 56.175 | 2.100 | 58.275 | 163000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007115 |
| -0.01667 | ... | ... | 55.175 | 2.100 | 57.275 | 164000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.007096 |
| -0.01638 | ... | ... | 54.175 | 2.100 | 56.275 | 165000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012612 |
| -0.016091 | ... | ... | 53.175 | 2.100 | 55.275 | 166000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012573 |
| -0.015801 | ... | ... | 52.175 | 2.100 | 54.275 | 167000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012533 |
| -0.015511 | ... | ... | 51.175 | 2.100 | 53.275 | 168000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012494 |
| -0.015221 | ... | ... | 50.200 | 2.075 | 52.275 | 169000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.012453 |
| -0.014931 | ... | ... | 49.200 | 2.075 | 51.275 | 170000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | -0.012412 |
| -0.019017 | ... | ... | 48.200 | 2.100 | 50.300 | 171000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.012369 |
| -0.018724 | ... | ... | 47.200 | 2.100 | 49.300 | 172000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | -0.012326 |
| -0.018432 | ... | ... | 46.200 | 2.100 | 48.300 | 173000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.017113 |
| -0.018139 | ... | ... | 45.200 | 2.100 | 47.300 | 174000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.017047 |
| -0.017846 | ... | ... | 44.225 | 2.075 | 46.300 | 175000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.01698 |
| -0.017553 | ... | ... | 43.225 | 2.075 | 45.300 | 176000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.016911 |
| -0.021383 | ... | ... | 42.225 | 2.100 | 44.325 | 177000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.01684 |
| -0.021083 | ... | ... | 41.225 | 2.100 | 43.325 | 178000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.02115 |
| -0.020782 | ... | ... | 40.250 | 2.075 | 42.325 | 179000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.021053 |
| -0.020481 | ... | ... | 39.250 | 2.075 | 41.325 | 180000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | -0.020955 |
| -0.024076 | ... | ... | 38.250 | 2.100 | 40.350 | 181000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.020854 |
| -0.023762 | ... | ... | 37.275 | 2.075 | 39.350 | 182000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.024792 |
| -0.023448 | ... | ... | 36.275 | 2.075 | 38.350 | 183000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | -0.024661 |
| -0.023133 | ... | ... | 35.275 | 2.075 | 37.350 | 184000 | 0.125 | -0.050 | 0.175 | 0.150 | 0.150 | -0.024528 |
| -0.026498 | ... | ... | 34.300 | 2.075 | 36.375 | 185000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.024391 |
| -0.026166 | ... | ... | 33.300 | 2.075 | 35.375 | 186000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.028 |
| -0.025832 | ... | ... | 32.325 | 2.050 | 34.375 | 187000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.027828 |
| -0.028987 | ... | ... | 31.325 | 2.075 | 33.400 | 188000 | 0.150 | -0.075 | 0.225 | 0.175 | 0.175 | -0.027653 |
| -0.028631 | ... | ... | 30.350 | 2.050 | 32.400 | 189000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.030986 |
| -0.028271 | ... | ... | 29.375 | 2.025 | 31.400 | 190000 | 0.175 | -0.075 | 0.250 | 0.200 | 0.175 | -0.030772 |
| -0.031219 | ... | ... | 28.375 | 2.050 | 30.425 | 191000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.03055 |
| -0.034011 | ... | ... | 27.400 | 2.050 | 29.450 | 192000 | 0.200 | -0.100 | 0.300 | 0.225 | 0.225 | -0.033621 |
| -0.033596 | ... | ... | 26.425 | 2.025 | 28.450 | 193000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.036513 |
| -0.036213 | ... | ... | 25.450 | 2.025 | 27.475 | 194000 | 0.225 | -0.125 | 0.350 | 0.300 | 0.275 | -0.036208 |
| -0.038687 | ... | ... | 24.500 | 2 | 26.500 | 195000 | 0.250 | -0.125 | 0.375 | 0.325 | 0.325 | -0.038892 |
| -0.0382 | ... | ... | 23.525 | 1.975 | 25.500 | 196000 | 0.275 | -0.125 | 0.400 | 0.325 | 0.325 | -0.041416 |
| -0.040499 | ... | ... | 22.575 | 1.950 | 24.525 | 197000 | 0.300 | -0.150 | 0.450 | 0.450 | 0.450 | -0.043786 |
| -0.045294 | ... | ... | 21.600 | 1.975 | 23.575 | 198000 | 0.325 | -0.175 | 0.500 | 0.375 | 0.375 | -0.046005 |
| -0.04723 | ... | ... | 20.650 | 1.950 | 22.600 | 199000 | 0.350 | -0.200 | 0.550 | 0.475 | 0.425 | -0.048075 |
| -0.049034 | 21 | 21 | 19.725 | 1.900 | 21.625 | 200000 | 0.400 | -0.200 | 0.600 | 1 | 0.425 | -0.052436 |
| -0.053038 | ... | ... | 18.775 | 1.900 | 20.675 | 201000 | 0.425 | -0.225 | 0.650 | 0.425 | 0.400 | -0.054129 |
| -0.056714 | ... | ... | 17.850 | 1.875 | 19.725 | 202000 | 0.475 | -0.250 | 0.725 | 0.875 | 0.500 | -0.057908 |
| -0.060074 | ... | ... | 16.925 | 1.850 | 18.775 | 203000 | 0.525 | -0.275 | 0.800 | 0.625 | 0.625 | -0.061352 |
| -0.063124 | 16.500 | 16.500 | 16.025 | 1.800 | 17.825 | 204000 | 0.600 | -0.300 | 0.900 | 0.575 | 0.575 | -0.066463 |
| -0.067763 | ... | ... | 15.125 | 1.775 | 16.900 | 205000 | 0.650 | -0.350 | 1 | 0.925 | 0.625 | -0.069166 |
| -0.0719 | ... | ... | 14.225 | 1.750 | 15.975 | 206000 | 0.725 | -0.375 | 1.100 | 1.025 | 0.950 | -0.073342 |
| -0.07722 | ... | ... | 13.350 | 1.725 | 15.075 | 207000 | 0.825 | -0.400 | 1.225 | 1.600 | 0.950 | -0.078686 |
| -0.081862 | 12.800 | 12.800 | 12.500 | 1.675 | 14.175 | 208000 | 0.925 | -0.450 | 1.375 | 1.775 | 1.050 | -0.083336 |
| -0.087306 | ... | ... | 11.675 | 1.625 | 13.300 | 209000 | 1.050 | -0.475 | 1.525 | 1.975 | 1.075 | -0.088773 |
| -0.091915 | ... | ... | 10.850 | 1.575 | 12.425 | 210000 | 1.175 | -0.525 | 1.700 | 1.950 | 1.225 | -0.093363 |
| -0.096978 | ... | ... | 10.050 | 1.525 | 11.575 | 211000 | 1.300 | -0.600 | 1.900 | 1.550 | 1.400 | -0.097124 |
| -0.101061 | ... | ... | 9.275 | 1.450 | 10.725 | 212000 | 1.475 | -0.650 | 2.125 | 1.775 | 1.600 | -0.102432 |
| -0.106372 | ... | ... | 8.525 | 1.400 | 9.925 | 213000 | 1.650 | -0.725 | 2.375 | 2 | 1.825 | -0.106591 |
| -0.110409 | 8.525 | 8.525 | 7.800 | 1.325 | 9.125 | 214000 | 1.875 | -0.775 | 2.650 | 2.400 | 2 | -0.111662 |
| -0.115087 | 7.425 | 7.425 | 7.100 | 1.275 | 8.375 | 215000 | 2.100 | -0.850 | 2.950 | 2.825 | 1.950 | -0.115319 |
| -0.118243 | 7.825 | 6.825 | 6.450 | 1.175 | 7.625 | 216000 | 2.375 | -0.925 | 3.300 | 3.500 | 2.200 | -0.119351 |
| -0.121553 | 6.550 | 6.150 | 5.825 | 1.100 | 6.925 | 217000 | 2.650 | -1.025 | 3.675 | 3.200 | 2.825 | -0.121745 |
| -0.123921 | 6.525 | 4.400 | 5.225 | 1.025 | 6.250 | 218000 | 2.975 | -1.100 | 4.075 | 4.700 | 3.100 | -0.124078 |
| -0.125213 | 5.250 | 4.600 | 4.675 | 0.925 | 5.600 | 219000 | 3.325 | -1.200 | 4.525 | 4.675 | 3.725 | -0.125327 |
| -0.126047 | 5 | 4.250 | 4.150 | 0.850 | 5 | 220000 | 3.725 | -1.275 | 5 | 4.500 | 3.500 | -0.126113 |
| -0.125539 | 4.175 | 3.600 | 3.675 | 0.750 | 4.425 | 221000 | 4.150 | -1.375 | 5.525 | ... | ... | -0.125554 |
| -0.12434 | 3.625 | 3.300 | 3.250 | 0.650 | 3.900 | 222000 | 4.625 | -1.475 | 6.100 | 6.525 | 5.075 | -0.124302 |
| -0.122409 | 3.800 | 2.700 | 2.850 | 0.575 | 3.425 | 223000 | 5.150 | -1.550 | 6.700 | 5.850 | 5.200 | -0.122321 |
| -0.119004 | 3.300 | 2.300 | 2.475 | 0.500 | 2.975 | 224000 | 5.700 | -1.625 | 7.325 | 6.700 | 5.525 | -0.11887 |
| -0.114938 | 2.775 | 1.975 | 2.150 | 0.425 | 2.575 | 225000 | 6.300 | -1.700 | 8 | 7.575 | 6.400 | -0.114767 |
| -0.110374 | 2.200 | 1.500 | 1.850 | 0.375 | 2.225 | 226000 | 6.925 | -1.775 | 8.700 | 7.975 | 6.600 | -0.109294 |
| -0.104608 | ... | ... | 1.600 | 0.300 | 1.900 | 227000 | 7.625 | -1.800 | 9.425 | 8.625 | 8.275 | -0.104398 |
| -0.098767 | 1.625 | 0.975 | 1.375 | 0.250 | 1.625 | 228000 | 8.325 | -1.875 | 10.200 | 10.150 | 8.900 | -0.097521 |
| -0.092113 | 1.250 | 1.150 | 1.175 | 0.200 | 1.375 | 229000 | 9.075 | -1.925 | 11 | ... | ... | -0.090792 |
| -0.08481 | 1.250 | 0.750 | 1 | 0.150 | 1.150 | 230000 | 9.875 | -1.950 | 11.825 | 12 | 10.100 | -0.084675 |
| -0.078431 | ... | ... | 0.850 | 0.125 | 0.975 | 231000 | 10.675 | -2 | 12.675 | 11.750 | 11.475 | -0.07699 |
| -0.0721 | 0.850 | 0.675 | 0.725 | 0.100 | 0.825 | 232000 | 11.525 | -2.025 | 13.550 | 12.750 | 12.750 | -0.070621 |
| -0.064462 | 0.625 | 0.600 | 0.625 | 0.050 | 0.675 | 233000 | 12.400 | -2.050 | 14.450 | ... | ... | -0.06462 |
| -0.059025 | 0.600 | 0.525 | 0.550 | 0.025 | 0.575 | 234000 | 13.275 | -2.100 | 15.375 | 14 | 14 | -0.057523 |
| -0.052678 | 0.525 | 0.425 | 0.475 | 0 | 0.475 | 235000 | 14.175 | -2.100 | 16.275 | ... | ... | -0.051197 |
| -0.047484 | 0.400 | 0.350 | 0.400 | 0 | 0.400 | 236000 | 15.100 | -2.125 | 17.225 | 15.875 | 15.250 | -0.046048 |
| -0.043872 | ... | ... | 0.350 | 0 | 0.350 | 237000 | 16.050 | -2.125 | 18.175 | ... | ... | -0.0425 |
| -0.039824 | 0.275 | 0.275 | 0.300 | 0 | 0.300 | 238000 | 17 | -2.125 | 19.125 | 21.050 | 21.050 | -0.03854 |
| -0.035306 | ... | ... | 0.250 | 0 | 0.250 | 239000 | 17.950 | -2.125 | 20.075 | ... | ... | -0.034139 |
| -0.033076 | 0.250 | 0.200 | 0.225 | 0 | 0.225 | 240000 | 18.925 | -2.125 | 21.050 | 20.550 | 19.250 | -0.032033 |
| -0.030648 | ... | ... | 0.200 | 0 | 0.200 | 241000 | 19.900 | -2.125 | 22.025 | ... | ... | -0.029751 |
| -0.028014 | ... | ... | 0.175 | 0 | 0.175 | 242000 | 20.875 | -2.125 | 23 | ... | ... | -0.027287 |
| -0.025161 | ... | ... | 0.150 | 0 | 0.150 | 243000 | 21.850 | -2.125 | 23.975 | ... | ... | -0.024635 |
| -0.025421 | ... | ... | 0.150 | 0 | 0.150 | 244000 | 22.850 | -2.100 | 24.950 | ... | ... | -0.025039 |
| -0.022281 | ... | ... | 0.125 | 0 | 0.125 | 245000 | 23.825 | -2.125 | 25.950 | ... | ... | -0.022152 |
| -0.022484 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 246000 | 24.825 | -2.100 | 26.925 | ... | ... | -0.022517 |
| -0.022679 | ... | ... | 0.100 | 0.025 | 0.125 | 247000 | 25.800 | -2.125 | 27.925 | ... | ... | -0.019388 |
| -0.019186 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 248000 | 26.800 | -2.100 | 28.900 | ... | ... | -0.019723 |
| -0.019335 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 249000 | 27.800 | -2.100 | 29.900 | ... | ... | -0.020055 |
| -0.019478 | ... | ... | 0.075 | 0.025 | 0.100 | 250000 | 28.775 | -2.125 | 30.900 | ... | ... | -0.016647 |
| -0.015598 | ... | ... | 0.075 | 0 | 0.075 | 251000 | 29.775 | -2.100 | 31.875 | ... | ... | -0.016958 |
| -0.0157 | ... | ... | 0.075 | 0 | 0.075 | 252000 | 30.775 | -2.100 | 32.875 | ... | ... | -0.017268 |
| -0.015799 | 0.100 | 0.100 | 0.050 | 0.025 | 0.075 | 253000 | 31.775 | -2.100 | 33.875 | ... | ... | -0.017576 |
| -0.015896 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 254000 | 32.750 | -2.125 | 34.875 | ... | ... | -0.01386 |
| -0.01599 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 255000 | 33.750 | -2.125 | 35.875 | ... | ... | -0.014157 |
| -0.011578 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 34.750 | -2.125 | 36.875 | ... | ... | -0.014453 |
| -0.011638 | ... | ... | 0.050 | 0 | 0.050 | 257000 | 35.750 | -2.125 | 37.875 | ... | ... | -0.014748 |
| -0.011697 | ... | ... | 0.050 | 0 | 0.050 | 258000 | 36.750 | -2.100 | 38.850 | ... | ... | -0.015043 |
| -0.011755 | ... | ... | 0.050 | 0 | 0.050 | 259000 | 37.750 | -2.100 | 39.850 | ... | ... | -0.015338 |
| -0.011812 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 38.725 | -2.125 | 40.850 | ... | ... | -0.011288 |
| -0.011866 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 39.725 | -2.125 | 41.850 | ... | ... | -0.011579 |
| -0.006719 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 40.725 | -2.125 | 42.850 | ... | ... | -0.011871 |
| -0.006745 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 41.725 | -2.125 | 43.850 | ... | ... | -0.012162 |
| -0.006772 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 42.725 | -2.125 | 44.850 | ... | ... | -0.012453 |
| -0.006798 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 43.725 | -2.125 | 45.850 | ... | ... | -0.012744 |
| -0.006823 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 44.725 | -2.125 | 46.850 | ... | ... | -0.013035 |
| -0.006848 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 45.725 | -2.125 | 47.850 | ... | ... | -0.013326 |
| -0.006873 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 46.725 | -2.125 | 48.850 | ... | ... | -0.013617 |
| -0.006896 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 47.725 | -2.125 | 49.850 | ... | ... | -0.013907 |
| -0.006919 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 48.725 | -2.125 | 50.850 | ... | ... | -0.014198 |
| -0.006941 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 49.725 | -2.125 | 51.850 | ... | ... | -0.014489 |
| -0.006963 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 50.725 | -2.125 | 52.850 | ... | ... | -0.01478 |
| -0.006984 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 51.725 | -2.125 | 53.850 | ... | ... | -0.015071 |
| -0.007006 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 52.725 | -2.125 | 54.850 | ... | ... | -0.015362 |
| -0.007028 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 53.725 | -2.125 | 55.850 | ... | ... | -0.015652 |
| -0.004052 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 54.725 | -2.125 | 56.850 | ... | ... | -0.015943 |
| -0.004062 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 55.725 | -2.125 | 57.850 | ... | ... | -0.016234 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 56.725 | -2.125 | 58.850 | ... | ... | -0.016524 |
| -0.004084 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 57.725 | -2.125 | 59.850 | ... | ... | -0.016815 |
| -0.004095 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 58.725 | -2.125 | 60.850 | ... | ... | -0.017106 |
| -0.004106 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 59.725 | -2.125 | 61.850 | ... | ... | -0.017396 |
| -0.004115 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 60.725 | -2.125 | 62.850 | ... | ... | -0.017687 |
| -0.004125 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 61.725 | -2.125 | 63.850 | ... | ... | -0.017977 |
| -0.004134 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 62.725 | -2.125 | 64.850 | ... | ... | -0.018268 |
| -0.004143 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 63.725 | -2.125 | 65.850 | ... | ... | -0.018558 |
| -0.004152 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 64.725 | -2.125 | 66.850 | ... | ... | -0.018849 |
| -0.004162 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 65.725 | -2.125 | 67.850 | ... | ... | -0.019139 |
| -0.004171 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 66.725 | -2.125 | 68.850 | ... | ... | -0.01943 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 67.725 | -2.125 | 69.850 | ... | ... | -0.01972 |
| -0.004188 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 68.725 | -2.125 | 70.850 | ... | ... | -0.02001 |
| -0.004197 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 69.725 | -2.125 | 71.850 | ... | ... | -0.020301 |
| -0.004206 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 70.725 | -2.125 | 72.850 | ... | ... | -0.020591 |
| -0.004214 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 71.725 | -2.125 | 73.850 | ... | ... | -0.020881 |
| -0.004223 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 72.725 | -2.125 | 74.850 | ... | ... | -0.021171 |
| -0.004231 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 73.725 | -2.125 | 75.850 | ... | ... | -0.021461 |
| -0.004239 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 74.725 | -2.125 | 76.850 | ... | ... | -0.021752 |
| -0.004247 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 75.725 | -2.125 | 77.850 | ... | ... | -0.022042 |
| -0.004254 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 76.725 | -2.125 | 78.850 | ... | ... | -0.022332 |
| -0.004262 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 77.725 | -2.125 | 79.850 | ... | ... | -0.022622 |
| -0.00427 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 78.725 | -2.125 | 80.850 | ... | ... | -0.022912 |
| -0.004278 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 79.725 | -2.125 | 81.850 | ... | ... | -0.023202 |
| -0.004285 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 80.725 | -2.125 | 82.850 | ... | ... | -0.023492 |
| -0.004293 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 81.725 | -2.125 | 83.850 | ... | ... | -0.023782 |
| -0.0043 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 82.725 | -2.125 | 84.850 | ... | ... | -0.024072 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 83.725 | -2.125 | 85.850 | ... | ... | -0.024362 |
| -0.004314 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 84.725 | -2.125 | 86.850 | ... | ... | -0.024652 |
| -0.004321 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 85.725 | -2.125 | 87.850 | ... | ... | -0.024942 |
| -0.004327 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 86.725 | -2.125 | 88.850 | ... | ... | -0.025232 |
| -0.004334 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 87.725 | -2.125 | 89.850 | ... | ... | -0.025522 |
| -0.004341 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 88.725 | -2.125 | 90.850 | ... | ... | -0.025811 |
| -0.004355 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 90.725 | -2.125 | 92.850 | ... | ... | -0.026391 |
| -0.004368 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 92.725 | -2.125 | 94.850 | ... | ... | -0.02697 |
| -0.004381 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 94.725 | -2.125 | 96.850 | ... | ... | -0.027549 |
| -0.004394 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 96.725 | -2.125 | 98.850 | ... | ... | -0.028128 |
| -0.004407 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 98.725 | -2.125 | 100.850 | ... | ... | -0.028707 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 100.725 | -2.125 | 102.850 | ... | ... | -0.029286 |
| -0.00443 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 102.725 | -2.125 | 104.850 | ... | ... | -0.029864 |
| -0.004441 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 104.725 | -2.125 | 106.850 | ... | ... | -0.030442 |
| -0.004452 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 106.725 | -2.125 | 108.850 | ... | ... | -0.031021 |
| -0.004463 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 108.725 | -2.125 | 110.850 | ... | ... | -0.031598 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 110.725 | -2.125 | 112.850 | ... | ... | -0.032176 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 112.725 | -2.125 | 114.850 | ... | ... | -0.032754 |
| -0.004496 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 114.725 | -2.125 | 116.850 | ... | ... | -0.033331 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 116.725 | -2.125 | 118.850 | ... | ... | -0.033908 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 118.725 | -2.125 | 120.850 | ... | ... | -0.034485 |
| -0.004527 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 120.725 | -2.125 | 122.850 | ... | ... | -0.035062 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 122.725 | -2.125 | 124.850 | ... | ... | -0.035639 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 124.725 | -2.125 | 126.850 | ... | ... | -0.036215 |
| -0.004556 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 126.725 | -2.125 | 128.850 | ... | ... | -0.036792 |
| -0.004565 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 128.725 | -2.125 | 130.850 | ... | ... | -0.037368 |
| -0.004575 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 130.725 | -2.125 | 132.850 | ... | ... | -0.037944 |
| -0.004584 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 132.725 | -2.125 | 134.850 | ... | ... | -0.03852 |
| -0.004593 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 134.725 | -2.125 | 136.850 | ... | ... | -0.039095 |
| -0.004602 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 136.725 | -2.125 | 138.850 | ... | ... | -0.039671 |
| -0.00461 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 138.725 | -2.125 | 140.850 | ... | ... | -0.040246 |
| -0.004618 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 140.725 | -2.125 | 142.850 | ... | ... | -0.040822 |
| -0.004627 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 142.725 | -2.125 | 144.850 | ... | ... | -0.041397 |
| -0.004635 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 144.725 | -2.125 | 146.850 | ... | ... | -0.041972 |
| -0.004643 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 146.725 | -2.125 | 148.850 | ... | ... | -0.042546 |
| -0.004652 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 148.725 | -2.125 | 150.850 | ... | ... | -0.043121 |
| -0.00466 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 150.725 | -2.125 | 152.850 | ... | ... | -0.043696 |
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.