Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037722 | ... | ... | 149.250 | -2.100 | 147.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
| -0.037249 | ... | ... | 147.250 | -2.100 | 145.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| -0.036774 | ... | ... | 145.250 | -2.100 | 143.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003557 |
| -0.036295 | ... | ... | 143.250 | -2.100 | 141.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003551 |
| -0.035814 | ... | ... | 141.250 | -2.100 | 139.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003546 |
| -0.03533 | ... | ... | 139.250 | -2.100 | 137.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| -0.034844 | ... | ... | 137.250 | -2.100 | 135.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.034356 | ... | ... | 135.250 | -2.100 | 133.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
| -0.033866 | ... | ... | 133.250 | -2.100 | 131.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003522 |
| -0.033374 | ... | ... | 131.250 | -2.100 | 129.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003515 |
| -0.032881 | ... | ... | 129.250 | -2.100 | 127.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| -0.032386 | ... | ... | 127.250 | -2.100 | 125.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| -0.031889 | ... | ... | 125.250 | -2.100 | 123.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003496 |
| -0.031391 | ... | ... | 123.250 | -2.100 | 121.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| -0.030891 | ... | ... | 121.250 | -2.100 | 119.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.03039 | ... | ... | 119.250 | -2.100 | 117.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| -0.029888 | ... | ... | 117.250 | -2.100 | 115.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| -0.029384 | ... | ... | 115.250 | -2.100 | 113.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
| -0.028879 | ... | ... | 113.250 | -2.100 | 111.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| -0.028373 | ... | ... | 111.250 | -2.100 | 109.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003443 |
| -0.027866 | ... | ... | 109.250 | -2.100 | 107.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003435 |
| -0.027358 | ... | ... | 107.250 | -2.100 | 105.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003427 |
| -0.026849 | ... | ... | 105.250 | -2.100 | 103.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.026339 | ... | ... | 103.250 | -2.100 | 101.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003409 |
| -0.025829 | ... | ... | 101.250 | -2.100 | 99.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| -0.025317 | ... | ... | 99.250 | -2.100 | 97.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| -0.024805 | ... | ... | 97.250 | -2.100 | 95.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003382 |
| -0.024292 | ... | ... | 95.250 | -2.100 | 93.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003373 |
| -0.023778 | ... | ... | 93.250 | -2.100 | 91.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003364 |
| -0.023264 | ... | ... | 91.250 | -2.100 | 89.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003353 |
| -0.022749 | ... | ... | 89.250 | -2.100 | 87.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.003343 |
| -0.022234 | ... | ... | 87.250 | -2.100 | 85.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
| -0.021718 | ... | ... | 85.250 | -2.100 | 83.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| -0.021201 | ... | ... | 83.250 | -2.100 | 81.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| -0.020684 | ... | ... | 81.250 | -2.100 | 79.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| -0.020425 | ... | ... | 80.250 | -2.100 | 78.150 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.003294 |
| -0.020166 | ... | ... | 79.250 | -2.100 | 77.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.003287 |
| -0.019907 | ... | ... | 78.250 | -2.100 | 76.150 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| -0.019648 | ... | ... | 77.250 | -2.100 | 75.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.019388 | ... | ... | 76.250 | -2.100 | 74.150 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| -0.019129 | ... | ... | 75.250 | -2.100 | 73.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.003263 |
| -0.018869 | ... | ... | 74.250 | -2.100 | 72.150 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| -0.01861 | ... | ... | 73.250 | -2.100 | 71.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.01835 | ... | ... | 72.250 | -2.100 | 70.150 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.003244 |
| -0.01809 | ... | ... | 71.250 | -2.100 | 69.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
| -0.017831 | ... | ... | 70.250 | -2.100 | 68.150 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| -0.017571 | ... | ... | 69.250 | -2.100 | 67.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.003224 |
| -0.017311 | ... | ... | 68.250 | -2.100 | 66.150 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| -0.01705 | ... | ... | 67.250 | -2.100 | 65.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00321 |
| -0.01679 | ... | ... | 66.250 | -2.100 | 64.150 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.003203 |
| -0.01653 | ... | ... | 65.250 | -2.100 | 63.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.01627 | ... | ... | 64.250 | -2.100 | 62.150 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
| -0.016009 | ... | ... | 63.250 | -2.100 | 61.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.003181 |
| -0.015749 | ... | ... | 62.250 | -2.100 | 60.150 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.003174 |
| -0.015488 | ... | ... | 61.250 | -2.100 | 59.150 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| -0.015227 | ... | ... | 60.250 | -2.100 | 58.150 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.003158 |
| -0.014967 | ... | ... | 59.250 | -2.100 | 57.150 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.005481 |
| -0.014706 | ... | ... | 58.250 | -2.100 | 56.150 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.005466 |
| -0.014445 | ... | ... | 57.250 | -2.100 | 55.150 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.005451 |
| -0.014184 | ... | ... | 56.250 | -2.100 | 54.150 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.005435 |
| -0.013923 | ... | ... | 55.250 | -2.100 | 53.150 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.005419 |
| -0.013662 | ... | ... | 54.250 | -2.100 | 52.150 | 183000 | 0.025 | 0 | 0.025 | ... | ... | -0.005403 |
| -0.013401 | ... | ... | 53.250 | -2.100 | 51.150 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.005386 |
| -0.01314 | ... | ... | 52.250 | -2.100 | 50.150 | 185000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.005369 |
| -0.012878 | ... | ... | 51.250 | -2.100 | 49.150 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.005352 |
| -0.012617 | ... | ... | 50.250 | -2.100 | 48.150 | 187000 | 0.025 | 0 | 0.025 | ... | ... | -0.005334 |
| -0.012356 | ... | ... | 49.250 | -2.100 | 47.150 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.005317 |
| -0.012095 | ... | ... | 48.250 | -2.100 | 46.150 | 189000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009415 |
| -0.011833 | ... | ... | 47.250 | -2.100 | 45.150 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.009379 |
| -0.011572 | ... | ... | 46.250 | -2.100 | 44.150 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.009341 |
| -0.01131 | 43.175 | 43.175 | 45.250 | -2.100 | 43.150 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.009303 |
| -0.011049 | ... | ... | 44.250 | -2.100 | 42.150 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.009264 |
| -0.014013 | ... | ... | 43.250 | -2.075 | 41.175 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.009225 |
| -0.01375 | ... | ... | 42.275 | -2.100 | 40.175 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.009184 |
| -0.013486 | ... | ... | 41.275 | -2.100 | 39.175 | 196000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012713 |
| -0.013222 | ... | ... | 40.275 | -2.100 | 38.175 | 197000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01265 |
| -0.012958 | ... | ... | 39.275 | -2.100 | 37.175 | 198000 | 0.075 | 0.025 | 0.050 | 0.050 | 0.050 | -0.012586 |
| -0.015729 | ... | ... | 38.275 | -2.075 | 36.200 | 199000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.01252 |
| -0.015457 | ... | ... | 37.275 | -2.075 | 35.200 | 200000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.015681 |
| -0.015186 | ... | ... | 36.275 | -2.075 | 34.200 | 201000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.015591 |
| -0.017779 | ... | ... | 35.275 | -2.050 | 33.225 | 202000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.015497 |
| -0.017497 | ... | ... | 34.300 | -2.075 | 32.225 | 203000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.018376 |
| -0.017213 | 31.050 | 31.050 | 33.300 | -2.075 | 31.225 | 204000 | 0.125 | 0.050 | 0.075 | 0.100 | 0.100 | -0.018255 |
| -0.019636 | ... | ... | 32.300 | -2.050 | 30.250 | 205000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.018129 |
| -0.019336 | ... | ... | 31.300 | -2.050 | 29.250 | 206000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.02076 |
| -0.019034 | ... | ... | 30.325 | -2.075 | 28.250 | 207000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.020602 |
| -0.021287 | ... | ... | 29.325 | -2.050 | 27.275 | 208000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.020438 |
| -0.020963 | ... | ... | 28.350 | -2.075 | 26.275 | 209000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.022838 |
| -0.023065 | ... | ... | 27.350 | -2.050 | 25.300 | 210000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | -0.022635 |
| -0.022715 | ... | ... | 26.350 | -2.050 | 24.300 | 211000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.022426 |
| -0.024667 | ... | ... | 25.375 | -2.050 | 23.325 | 212000 | 0.200 | 0.025 | 0.175 | 0.200 | 0.200 | -0.024599 |
| -0.024285 | 22.625 | 22.625 | 24.400 | -2.075 | 22.325 | 213000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.026623 |
| -0.026084 | ... | ... | 23.400 | -2.050 | 21.350 | 214000 | 0.225 | 0.025 | 0.200 | 0.225 | 0.225 | -0.026326 |
| -0.027761 | ... | ... | 22.425 | -2.050 | 20.375 | 215000 | 0.250 | 0.050 | 0.200 | 0.225 | 0.225 | -0.028165 |
| -0.029318 | ... | ... | 21.450 | -2.050 | 19.400 | 216000 | 0.275 | 0.050 | 0.225 | 0.250 | 0.225 | -0.029864 |
| -0.030756 | 18.825 | 18.825 | 20.475 | -2.050 | 18.425 | 217000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.031425 |
| -0.032072 | ... | ... | 19.500 | -2.050 | 17.450 | 218000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.032849 |
| -0.033264 | ... | ... | 18.525 | -2.050 | 16.475 | 219000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.034135 |
| -0.036008 | 17.075 | 17.075 | 17.550 | -2.025 | 15.525 | 220000 | 0.400 | 0.075 | 0.325 | 0.375 | 0.325 | -0.03697 |
| -0.038456 | ... | ... | 16.600 | -2.025 | 14.575 | 221000 | 0.450 | 0.075 | 0.375 | ... | ... | -0.039487 |
| -0.04061 | 14.250 | 14.250 | 15.625 | -2 | 13.625 | 222000 | 0.500 | 0.100 | 0.400 | 0.425 | 0.425 | -0.041693 |
| -0.043856 | 13.200 | 13.200 | 14.675 | -1.975 | 12.700 | 223000 | 0.575 | 0.125 | 0.450 | 0.600 | 0.500 | -0.044976 |
| -0.04663 | ... | ... | 13.750 | -1.975 | 11.775 | 224000 | 0.650 | 0.125 | 0.525 | 0.625 | 0.625 | -0.047769 |
| -0.050124 | ... | ... | 12.825 | -1.950 | 10.875 | 225000 | 0.750 | 0.175 | 0.575 | 0.800 | 0.625 | -0.051264 |
| -0.052973 | ... | ... | 11.900 | -1.925 | 9.975 | 226000 | 0.850 | 0.175 | 0.675 | 0.825 | 0.800 | -0.054099 |
| -0.057185 | ... | ... | 11 | -1.875 | 9.125 | 227000 | 0.975 | 0.225 | 0.750 | 1.050 | 0.925 | -0.057282 |
| -0.060415 | ... | ... | 10.100 | -1.825 | 8.275 | 228000 | 1.125 | 0.250 | 0.875 | 1.100 | 1.075 | -0.060555 |
| -0.063511 | ... | ... | 9.250 | -1.800 | 7.450 | 229000 | 1.325 | 0.325 | 1 | 1.475 | 1.125 | -0.064505 |
| -0.066999 | ... | ... | 8.400 | -1.725 | 6.675 | 230000 | 1.525 | 0.350 | 1.175 | 1.700 | 1.200 | -0.067168 |
| -0.069776 | ... | ... | 7.575 | -1.650 | 5.925 | 231000 | 1.775 | 0.425 | 1.350 | 1.675 | 1.375 | -0.069936 |
| -0.071662 | 6.075 | 6.075 | 6.800 | -1.600 | 5.200 | 232000 | 2.050 | 0.475 | 1.575 | 2.200 | 1.925 | -0.071798 |
| -0.073079 | 4.625 | 4.625 | 6.050 | -1.525 | 4.525 | 233000 | 2.400 | 0.575 | 1.825 | 2.300 | 2.300 | -0.073782 |
| -0.074336 | 4.400 | 3.925 | 5.350 | -1.425 | 3.925 | 234000 | 2.775 | 0.675 | 2.100 | 2.750 | 2.275 | -0.074392 |
| -0.07407 | 3.825 | 3.100 | 4.675 | -1.325 | 3.350 | 235000 | 3.200 | 0.750 | 2.450 | 3.425 | 2.975 | -0.074077 |
| -0.07275 | 4.075 | 2.650 | 4.075 | -1.250 | 2.825 | 236000 | 3.675 | 0.850 | 2.825 | 3.750 | 3.025 | -0.072708 |
| -0.070909 | 3.450 | 2.350 | 3.500 | -1.125 | 2.375 | 237000 | 4.225 | 0.975 | 3.250 | 4.225 | 3.275 | -0.070821 |
| -0.068039 | 2.675 | 1.800 | 2.975 | -1 | 1.975 | 238000 | 4.825 | 1.100 | 3.725 | 5 | 4.700 | -0.067915 |
| -0.064277 | 2.375 | 1.650 | 2.500 | -0.875 | 1.625 | 239000 | 5.475 | 1.225 | 4.250 | 4.550 | 4.550 | -0.06413 |
| -0.059846 | 2.050 | 1.200 | 2.100 | -0.775 | 1.325 | 240000 | 6.175 | 1.350 | 4.825 | 6.250 | 6.250 | -0.059693 |
| -0.055061 | 1.050 | 1.050 | 1.725 | -0.650 | 1.075 | 241000 | 6.900 | 1.425 | 5.475 | ... | ... | -0.054054 |
| -0.050346 | 1.025 | 0.850 | 1.400 | -0.525 | 0.875 | 242000 | 7.700 | 1.550 | 6.150 | ... | ... | -0.049273 |
| -0.04513 | 1.150 | 0.700 | 1.150 | -0.450 | 0.700 | 243000 | 8.525 | 1.650 | 6.875 | ... | ... | -0.044003 |
| -0.039645 | 0.725 | 0.700 | 0.925 | -0.375 | 0.550 | 244000 | 9.400 | 1.725 | 7.675 | ... | ... | -0.039731 |
| -0.03557 | 0.575 | 0.475 | 0.750 | -0.300 | 0.450 | 245000 | 10.275 | 1.800 | 8.475 | ... | ... | -0.034399 |
| -0.03214 | 0.600 | 0.400 | 0.600 | -0.225 | 0.375 | 246000 | 11.200 | 1.850 | 9.350 | ... | ... | -0.030985 |
| -0.028052 | ... | ... | 0.500 | -0.200 | 0.300 | 247000 | 12.125 | 1.900 | 10.225 | ... | ... | -0.026938 |
| -0.025096 | 0.375 | 0.250 | 0.400 | -0.150 | 0.250 | 248000 | 13.075 | 1.925 | 11.150 | 11.800 | 11.800 | -0.024049 |
| -0.021691 | 0.225 | 0.225 | 0.350 | -0.150 | 0.200 | 249000 | 14.025 | 1.950 | 12.075 | ... | ... | -0.020743 |
| -0.019971 | 0.200 | 0.200 | 0.275 | -0.100 | 0.175 | 250000 | 15 | 2 | 13 | ... | ... | -0.019136 |
| -0.018056 | ... | ... | 0.225 | -0.075 | 0.150 | 251000 | 15.975 | 2 | 13.975 | ... | ... | -0.01736 |
| -0.015935 | ... | ... | 0.200 | -0.075 | 0.125 | 252000 | 16.950 | 2.025 | 14.925 | ... | ... | -0.015409 |
| -0.016148 | ... | ... | 0.175 | -0.050 | 0.125 | 253000 | 17.950 | 2.050 | 15.900 | ... | ... | -0.015753 |
| -0.013751 | ... | ... | 0.150 | -0.050 | 0.100 | 254000 | 18.925 | 2.050 | 16.875 | ... | ... | -0.013585 |
| -0.013908 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 255000 | 19.925 | 2.075 | 17.850 | ... | ... | -0.013894 |
| -0.011211 | ... | ... | 0.100 | -0.025 | 0.075 | 256000 | 20.900 | 2.075 | 18.825 | ... | ... | -0.011503 |
| -0.01132 | ... | ... | 0.100 | -0.025 | 0.075 | 257000 | 21.900 | 2.075 | 19.825 | ... | ... | -0.011787 |
| -0.011426 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 22.900 | 2.100 | 20.800 | ... | ... | -0.012069 |
| -0.008332 | ... | ... | 0.075 | -0.025 | 0.050 | 259000 | 23.875 | 2.075 | 21.800 | ... | ... | -0.009424 |
| -0.008399 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 260000 | 24.875 | 2.075 | 22.800 | ... | ... | -0.009692 |
| -0.008463 | ... | ... | 0.075 | -0.025 | 0.050 | 261000 | 25.875 | 2.100 | 23.775 | ... | ... | -0.009959 |
| -0.008524 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 26.875 | 2.100 | 24.775 | ... | ... | -0.010226 |
| -0.008584 | ... | ... | 0.050 | 0 | 0.050 | 263000 | 27.875 | 2.100 | 25.775 | ... | ... | -0.010493 |
| -0.004898 | ... | ... | 0.050 | -0.025 | 0.025 | 264000 | 28.850 | 2.075 | 26.775 | ... | ... | -0.007567 |
| -0.004927 | ... | ... | 0.050 | -0.025 | 0.025 | 265000 | 29.850 | 2.075 | 27.775 | ... | ... | -0.007829 |
| -0.004955 | ... | ... | 0.050 | -0.025 | 0.025 | 266000 | 30.850 | 2.075 | 28.775 | ... | ... | -0.008091 |
| -0.004982 | ... | ... | 0.050 | -0.025 | 0.025 | 267000 | 31.850 | 2.075 | 29.775 | ... | ... | -0.008353 |
| -0.005008 | ... | ... | 0.050 | -0.025 | 0.025 | 268000 | 32.850 | 2.100 | 30.750 | ... | ... | -0.008615 |
| -0.005034 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 33.850 | 2.100 | 31.750 | ... | ... | -0.008877 |
| -0.005058 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 34.850 | 2.100 | 32.750 | ... | ... | -0.009139 |
| -0.005082 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 35.850 | 2.100 | 33.750 | ... | ... | -0.009401 |
| -0.005106 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 36.850 | 2.100 | 34.750 | ... | ... | -0.009663 |
| -0.005129 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 37.850 | 2.100 | 35.750 | ... | ... | -0.009925 |
| -0.005151 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 38.850 | 2.100 | 36.750 | ... | ... | -0.010187 |
| -0.002986 | ... | ... | 0.025 | -0.012 | 0.013 | 275000 | 39.850 | 2.100 | 37.750 | ... | ... | -0.010449 |
| -0.002997 | ... | ... | 0.025 | -0.012 | 0.013 | 276000 | 40.850 | 2.100 | 38.750 | ... | ... | -0.010711 |
| -0.003008 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 41.850 | 2.100 | 39.750 | ... | ... | -0.010973 |
| -0.00302 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 42.850 | 2.100 | 40.750 | ... | ... | -0.011235 |
| -0.00303 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 43.850 | 2.100 | 41.750 | ... | ... | -0.011497 |
| -0.003039 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 44.850 | 2.100 | 42.750 | ... | ... | -0.011759 |
| -0.003049 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 45.850 | 2.100 | 43.750 | ... | ... | -0.012021 |
| -0.00306 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 46.850 | 2.100 | 44.750 | ... | ... | -0.012282 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 47.850 | 2.100 | 45.750 | ... | ... | -0.012544 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 48.850 | 2.100 | 46.750 | ... | ... | -0.012806 |
| -0.003089 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 49.850 | 2.100 | 47.750 | ... | ... | -0.013068 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 50.850 | 2.100 | 48.750 | ... | ... | -0.013329 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 51.850 | 2.100 | 49.750 | ... | ... | -0.013591 |
| -0.003115 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 52.850 | 2.100 | 50.750 | ... | ... | -0.013853 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 53.850 | 2.100 | 51.750 | ... | ... | -0.014115 |
| -0.003132 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 54.850 | 2.100 | 52.750 | ... | ... | -0.014376 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 55.850 | 2.100 | 53.750 | ... | ... | -0.014638 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 56.850 | 2.100 | 54.750 | ... | ... | -0.014899 |
| -0.003157 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 57.850 | 2.100 | 55.750 | ... | ... | -0.015161 |
| -0.003165 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 58.850 | 2.100 | 56.750 | ... | ... | -0.015422 |
| -0.003173 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 59.850 | 2.100 | 57.750 | ... | ... | -0.015683 |
| -0.003181 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 60.850 | 2.100 | 58.750 | ... | ... | -0.015945 |
| -0.003188 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 61.850 | 2.100 | 59.750 | ... | ... | -0.016206 |
| -0.003195 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 62.850 | 2.100 | 60.750 | ... | ... | -0.016468 |
| -0.003202 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 63.850 | 2.100 | 61.750 | ... | ... | -0.016729 |
| -0.003209 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 64.850 | 2.100 | 62.750 | ... | ... | -0.01699 |
| -0.003216 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 65.850 | 2.100 | 63.750 | ... | ... | -0.017252 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 66.850 | 2.100 | 64.750 | ... | ... | -0.017513 |
| -0.00323 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 67.850 | 2.100 | 65.750 | ... | ... | -0.017774 |
| -0.003237 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 68.850 | 2.100 | 66.750 | ... | ... | -0.018035 |
| -0.003244 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 69.850 | 2.100 | 67.750 | ... | ... | -0.018297 |
| -0.003251 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 70.850 | 2.100 | 68.750 | ... | ... | -0.018558 |
| -0.003257 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 71.850 | 2.100 | 69.750 | ... | ... | -0.018819 |
| -0.003264 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 72.850 | 2.100 | 70.750 | ... | ... | -0.01908 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 73.850 | 2.100 | 71.750 | ... | ... | -0.019341 |
| -0.003276 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 74.850 | 2.100 | 72.750 | ... | ... | -0.019602 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 75.850 | 2.100 | 73.750 | ... | ... | -0.019863 |
| -0.003288 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 76.850 | 2.100 | 74.750 | ... | ... | -0.020124 |
| -0.0033 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 78.850 | 2.100 | 76.750 | ... | ... | -0.020646 |
| -0.003312 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 80.850 | 2.100 | 78.750 | ... | ... | -0.021168 |
| -0.003323 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 82.850 | 2.100 | 80.750 | ... | ... | -0.02169 |
| -0.003334 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 84.850 | 2.100 | 82.750 | ... | ... | -0.022212 |
| -0.003345 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 86.850 | 2.100 | 84.750 | ... | ... | -0.022733 |
| -0.003355 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 88.850 | 2.100 | 86.750 | ... | ... | -0.023254 |
| -0.003366 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 90.850 | 2.100 | 88.750 | ... | ... | -0.023776 |
| -0.003376 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 92.850 | 2.100 | 90.750 | ... | ... | -0.024297 |
| -0.003386 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 94.850 | 2.100 | 92.750 | ... | ... | -0.024818 |
| -0.003396 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 96.850 | 2.100 | 94.750 | ... | ... | -0.025338 |
| -0.003406 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 98.850 | 2.100 | 96.750 | ... | ... | -0.025859 |
| -0.003415 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 100.850 | 2.100 | 98.750 | ... | ... | -0.02638 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 102.850 | 2.100 | 100.750 | ... | ... | -0.0269 |
| -0.003432 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 104.850 | 2.100 | 102.750 | ... | ... | -0.02742 |
| -0.003441 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 106.850 | 2.100 | 104.750 | ... | ... | -0.027941 |
| -0.003449 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 108.850 | 2.100 | 106.750 | ... | ... | -0.028461 |
| -0.003458 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 110.850 | 2.100 | 108.750 | ... | ... | -0.028981 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 112.850 | 2.100 | 110.750 | ... | ... | -0.0295 |
| -0.003475 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 114.850 | 2.100 | 112.750 | ... | ... | -0.03002 |
| -0.003483 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 116.850 | 2.100 | 114.750 | ... | ... | -0.030539 |
| -0.003491 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 118.850 | 2.100 | 116.750 | ... | ... | -0.031059 |
| -0.003499 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 120.850 | 2.100 | 118.750 | ... | ... | -0.031578 |
| -0.003506 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 122.850 | 2.100 | 120.750 | ... | ... | -0.032097 |
| -0.003514 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 124.850 | 2.100 | 122.750 | ... | ... | -0.032616 |
| -0.003521 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 126.850 | 2.100 | 124.750 | ... | ... | -0.033135 |
| -0.003528 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 128.850 | 2.100 | 126.750 | ... | ... | -0.033653 |
| -0.003535 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 130.850 | 2.100 | 128.750 | ... | ... | -0.034172 |
| -0.003542 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 132.850 | 2.100 | 130.750 | ... | ... | -0.03469 |
| -0.003549 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 134.850 | 2.100 | 132.750 | ... | ... | -0.035208 |
| -0.003556 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 136.850 | 2.100 | 134.750 | ... | ... | -0.035726 |
| -0.003563 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 138.850 | 2.100 | 136.750 | ... | ... | -0.036244 |
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.