Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038289 | ... | ... | 133.275 | -1.250 | 132.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| -0.037743 | ... | ... | 131.275 | -1.250 | 130.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
| -0.037194 | ... | ... | 129.275 | -1.250 | 128.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004823 |
| -0.036643 | ... | ... | 127.275 | -1.250 | 126.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| -0.036089 | ... | ... | 125.275 | -1.250 | 124.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004805 |
| -0.035534 | ... | ... | 123.275 | -1.250 | 122.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
| -0.034976 | ... | ... | 121.275 | -1.250 | 120.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004787 |
| -0.034416 | ... | ... | 119.275 | -1.250 | 118.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004778 |
| -0.033855 | ... | ... | 117.275 | -1.250 | 116.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004768 |
| -0.033292 | ... | ... | 115.275 | -1.250 | 114.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004757 |
| -0.032727 | ... | ... | 113.275 | -1.250 | 112.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004747 |
| -0.032161 | ... | ... | 111.275 | -1.250 | 110.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004736 |
| -0.031593 | ... | ... | 109.275 | -1.250 | 108.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| -0.031024 | ... | ... | 107.275 | -1.250 | 106.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004715 |
| -0.030454 | ... | ... | 105.275 | -1.250 | 104.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004703 |
| -0.029883 | ... | ... | 103.275 | -1.250 | 102.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004692 |
| -0.02931 | ... | ... | 101.275 | -1.250 | 100.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00468 |
| -0.028736 | ... | ... | 99.275 | -1.250 | 98.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
| -0.028162 | ... | ... | 97.275 | -1.250 | 96.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004655 |
| -0.027587 | ... | ... | 95.275 | -1.250 | 94.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004642 |
| -0.02701 | ... | ... | 93.275 | -1.250 | 92.025 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004629 |
| -0.026432 | ... | ... | 91.275 | -1.250 | 90.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| -0.025854 | ... | ... | 89.275 | -1.250 | 88.025 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004602 |
| -0.025275 | ... | ... | 87.275 | -1.250 | 86.025 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004587 |
| -0.024695 | ... | ... | 85.275 | -1.250 | 84.025 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004573 |
| -0.024114 | ... | ... | 83.275 | -1.250 | 82.025 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004558 |
| -0.023533 | ... | ... | 81.275 | -1.250 | 80.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.022951 | ... | ... | 79.275 | -1.250 | 78.025 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004527 |
| -0.022368 | ... | ... | 77.275 | -1.250 | 76.025 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
| -0.021785 | ... | ... | 75.275 | -1.250 | 74.025 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| -0.021202 | ... | ... | 73.275 | -1.250 | 72.025 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004477 |
| -0.020617 | ... | ... | 71.275 | -1.250 | 70.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004459 |
| -0.020033 | ... | ... | 69.275 | -1.250 | 68.025 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004442 |
| -0.019448 | ... | ... | 67.275 | -1.250 | 66.025 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| -0.018863 | ... | ... | 65.275 | -1.250 | 64.025 | 156000 | 0.025 | 0 | 0.025 | ... | ... | -0.007671 |
| -0.018277 | ... | ... | 63.275 | -1.250 | 62.025 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.007635 |
| -0.017691 | ... | ... | 61.275 | -1.250 | 60.025 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.007596 |
| -0.017105 | ... | ... | 59.275 | -1.250 | 58.025 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.007555 |
| -0.016812 | ... | ... | 58.275 | -1.250 | 57.025 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.007534 |
| -0.016518 | ... | ... | 57.275 | -1.250 | 56.025 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.007513 |
| -0.016225 | ... | ... | 56.275 | -1.250 | 55.025 | 165000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007492 |
| -0.015931 | ... | ... | 55.275 | -1.250 | 54.025 | 166000 | 0.050 | 0 | 0.050 | ... | ... | -0.013307 |
| -0.015637 | ... | ... | 54.275 | -1.250 | 53.025 | 167000 | 0.050 | 0 | 0.050 | ... | ... | -0.013264 |
| -0.015343 | ... | ... | 53.275 | -1.250 | 52.025 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.013221 |
| -0.015049 | ... | ... | 52.275 | -1.250 | 51.025 | 169000 | 0.050 | 0 | 0.050 | ... | ... | -0.013177 |
| -0.019462 | ... | ... | 51.275 | -1.225 | 50.050 | 170000 | 0.050 | 0 | 0.050 | ... | ... | -0.013131 |
| -0.019166 | ... | ... | 50.300 | -1.250 | 49.050 | 171000 | 0.050 | 0 | 0.050 | ... | ... | -0.013085 |
| -0.01887 | ... | ... | 49.300 | -1.250 | 48.050 | 172000 | 0.050 | 0 | 0.050 | ... | ... | -0.013038 |
| -0.018573 | ... | ... | 48.300 | -1.250 | 47.050 | 173000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01299 |
| -0.018276 | ... | ... | 47.300 | -1.250 | 46.050 | 174000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012941 |
| -0.017979 | ... | ... | 46.300 | -1.250 | 45.050 | 175000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012891 |
| -0.017682 | ... | ... | 45.300 | -1.250 | 44.050 | 176000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.012839 |
| -0.017384 | ... | ... | 44.325 | -1.275 | 43.050 | 177000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012787 |
| -0.017087 | ... | ... | 43.325 | -1.275 | 42.050 | 178000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.100 | -0.012733 |
| -0.016788 | ... | ... | 42.325 | -1.275 | 41.050 | 179000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.017639 |
| -0.020882 | ... | ... | 41.325 | -1.250 | 40.075 | 180000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.050 | -0.017557 |
| -0.020575 | ... | ... | 40.350 | -1.275 | 39.075 | 181000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.017472 |
| -0.020267 | ... | ... | 39.350 | -1.275 | 38.075 | 182000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.021907 |
| -0.024091 | ... | ... | 38.350 | -1.250 | 37.100 | 183000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | -0.021791 |
| -0.023768 | 36.650 | 36.650 | 37.350 | -1.250 | 36.100 | 184000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | -0.02588 |
| -0.027361 | ... | ... | 36.375 | -1.250 | 35.125 | 185000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.025729 |
| -0.027019 | ... | ... | 35.375 | -1.250 | 34.125 | 186000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.029523 |
| -0.026674 | ... | ... | 34.375 | -1.250 | 33.125 | 187000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.029335 |
| -0.030033 | ... | ... | 33.400 | -1.250 | 32.150 | 188000 | 0.150 | 0 | 0.150 | 0.175 | 0.175 | -0.029142 |
| -0.029662 | ... | ... | 32.400 | -1.250 | 31.150 | 189000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.028942 |
| -0.029288 | ... | ... | 31.400 | -1.250 | 30.150 | 190000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.032402 |
| -0.028909 | ... | ... | 30.425 | -1.275 | 29.150 | 191000 | 0.175 | 0 | 0.175 | ... | ... | -0.032157 |
| -0.032008 | ... | ... | 29.450 | -1.275 | 28.175 | 192000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.031905 |
| -0.031596 | ... | ... | 28.450 | -1.275 | 27.175 | 193000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.035076 |
| -0.034488 | ... | ... | 27.475 | -1.275 | 26.200 | 194000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | -0.034771 |
| -0.037211 | ... | ... | 26.500 | -1.275 | 25.225 | 195000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.037701 |
| -0.036721 | 24.700 | 24.700 | 25.500 | -1.275 | 24.225 | 196000 | 0.250 | -0.025 | 0.275 | 0.275 | 0.250 | -0.040445 |
| -0.039243 | ... | ... | 24.525 | -1.275 | 23.250 | 197000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.04003 |
| -0.041605 | ... | ... | 23.575 | -1.300 | 22.275 | 198000 | 0.275 | -0.050 | 0.325 | 0.375 | 0.275 | -0.042543 |
| -0.046539 | ... | ... | 22.600 | -1.275 | 21.325 | 199000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.047637 |
| -0.048491 | ... | ... | 21.625 | -1.275 | 20.350 | 200000 | 0.350 | -0.050 | 0.400 | 0.425 | 0.375 | -0.049698 |
| -0.050289 | ... | ... | 20.675 | -1.300 | 19.375 | 201000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.054092 |
| -0.054331 | ... | ... | 19.725 | -1.300 | 18.425 | 202000 | 0.425 | -0.050 | 0.475 | 0.550 | 0.450 | -0.055726 |
| -0.058002 | ... | ... | 18.775 | -1.300 | 17.475 | 203000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.059469 |
| -0.063438 | ... | ... | 17.825 | -1.275 | 16.550 | 204000 | 0.550 | -0.050 | 0.600 | 0.550 | 0.525 | -0.064961 |
| -0.066288 | 15.775 | 15.775 | 16.900 | -1.300 | 15.600 | 205000 | 0.600 | -0.050 | 0.650 | 0.775 | 0.625 | -0.067848 |
| -0.070682 | 14 | 14 | 15.975 | -1.300 | 14.675 | 206000 | 0.675 | -0.050 | 0.725 | 0.825 | 0.725 | -0.072263 |
| -0.076273 | ... | ... | 15.075 | -1.300 | 13.775 | 207000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.077859 |
| -0.081086 | 13.225 | 13.225 | 14.175 | -1.300 | 12.875 | 208000 | 0.875 | -0.050 | 0.925 | 0.950 | 0.900 | -0.082661 |
| -0.086662 | ... | ... | 13.300 | -1.300 | 12 | 209000 | 1 | -0.050 | 1.050 | 1.275 | 1 | -0.088211 |
| -0.09128 | 11.400 | 11.200 | 12.425 | -1.300 | 11.125 | 210000 | 1.125 | -0.050 | 1.175 | 1.225 | 1.125 | -0.092791 |
| -0.097567 | ... | ... | 11.575 | -1.275 | 10.300 | 211000 | 1.275 | -0.025 | 1.300 | 1.375 | 1.200 | -0.097724 |
| -0.102533 | 9.650 | 9.600 | 10.725 | -1.250 | 9.475 | 212000 | 1.450 | -0.025 | 1.475 | 1.575 | 1.225 | -0.102725 |
| -0.107317 | ... | ... | 9.925 | -1.250 | 8.675 | 213000 | 1.675 | 0.025 | 1.650 | 2.075 | 1.650 | -0.108639 |
| -0.111676 | ... | ... | 9.125 | -1.225 | 7.900 | 214000 | 1.900 | 0.025 | 1.875 | 2.375 | 1.850 | -0.112919 |
| -0.116342 | ... | ... | 8.375 | -1.200 | 7.175 | 215000 | 2.150 | 0.050 | 2.100 | 2.650 | 2.050 | -0.116545 |
| -0.120025 | 6.975 | 6.575 | 7.625 | -1.150 | 6.475 | 216000 | 2.450 | 0.075 | 2.375 | 2.725 | 2.350 | -0.120205 |
| -0.122567 | 6 | 5.650 | 6.925 | -1.125 | 5.800 | 217000 | 2.775 | 0.125 | 2.650 | 3.225 | 2.650 | -0.122712 |
| -0.123815 | 5.900 | 4.975 | 6.250 | -1.100 | 5.150 | 218000 | 3.125 | 0.150 | 2.975 | 3.775 | 2.975 | -0.123917 |
| -0.124408 | 5.825 | 4.200 | 5.600 | -1.050 | 4.550 | 219000 | 3.525 | 0.200 | 3.325 | 3.925 | 3.425 | -0.124461 |
| -0.12417 | 4.800 | 3.625 | 5 | -1 | 4 | 220000 | 3.975 | 0.250 | 3.725 | 4.550 | 3.250 | -0.124172 |
| -0.122226 | 3.825 | 3.175 | 4.425 | -0.950 | 3.475 | 221000 | 4.450 | 0.300 | 4.150 | 4.725 | 4.725 | -0.122176 |
| -0.120119 | 3.850 | 2.775 | 3.900 | -0.875 | 3.025 | 222000 | 5 | 0.375 | 4.625 | 5.425 | 4.825 | -0.12002 |
| -0.116306 | 2.625 | 2.625 | 3.425 | -0.825 | 2.600 | 223000 | 5.575 | 0.425 | 5.150 | 6.200 | 4.800 | -0.116165 |
| -0.111702 | 3.325 | 1.975 | 2.975 | -0.750 | 2.225 | 224000 | 6.175 | 0.475 | 5.700 | 7.075 | 6 | -0.11062 |
| -0.105549 | 2.150 | 1.700 | 2.575 | -0.700 | 1.875 | 225000 | 6.850 | 0.550 | 6.300 | 6.800 | 6 | -0.105358 |
| -0.100054 | 2.450 | 1.500 | 2.225 | -0.625 | 1.600 | 226000 | 7.550 | 0.625 | 6.925 | 7.425 | 7.300 | -0.098786 |
| -0.093567 | 2.025 | 1.350 | 1.900 | -0.550 | 1.350 | 227000 | 8.300 | 0.675 | 7.625 | ... | ... | -0.092209 |
| -0.086273 | 1.275 | 1.200 | 1.625 | -0.500 | 1.125 | 228000 | 9.075 | 0.750 | 8.325 | 10 | 9.375 | -0.084831 |
| -0.078384 | 1 | 0.950 | 1.375 | -0.450 | 0.925 | 229000 | 9.900 | 0.825 | 9.075 | 10.100 | 10.100 | -0.078315 |
| -0.071751 | 1.125 | 0.775 | 1.150 | -0.375 | 0.775 | 230000 | 10.750 | 0.875 | 9.875 | 11.500 | 10.200 | -0.071771 |
| -0.0654 | 0.950 | 0.750 | 0.975 | -0.325 | 0.650 | 231000 | 11.600 | 0.925 | 10.675 | ... | ... | -0.063786 |
| -0.059707 | 0.800 | 0.600 | 0.825 | -0.275 | 0.550 | 232000 | 12.500 | 0.975 | 11.525 | ... | ... | -0.058074 |
| -0.052998 | ... | ... | 0.675 | -0.225 | 0.450 | 233000 | 13.425 | 1.025 | 12.400 | ... | ... | -0.053454 |
| -0.047464 | 0.400 | 0.400 | 0.575 | -0.200 | 0.375 | 234000 | 14.350 | 1.075 | 13.275 | 15 | 15 | -0.048123 |
| -0.043584 | 0.300 | 0.300 | 0.475 | -0.150 | 0.325 | 235000 | 15.275 | 1.100 | 14.175 | 14.050 | 14.050 | -0.042022 |
| -0.039209 | ... | ... | 0.400 | -0.125 | 0.275 | 236000 | 16.225 | 1.125 | 15.100 | ... | ... | -0.037719 |
| -0.037106 | ... | ... | 0.350 | -0.100 | 0.250 | 237000 | 17.200 | 1.150 | 16.050 | ... | ... | -0.035704 |
| -0.034791 | 0.225 | 0.225 | 0.300 | -0.075 | 0.225 | 238000 | 18.175 | 1.175 | 17 | 18 | 18 | -0.033496 |
| -0.032262 | ... | ... | 0.250 | -0.050 | 0.200 | 239000 | 19.150 | 1.200 | 17.950 | ... | ... | -0.031094 |
| -0.029509 | 0.200 | 0.150 | 0.225 | -0.050 | 0.175 | 240000 | 20.125 | 1.200 | 18.925 | 20.050 | 20.050 | -0.028493 |
| -0.026521 | 0.150 | 0.150 | 0.200 | -0.050 | 0.150 | 241000 | 21.100 | 1.200 | 19.900 | ... | ... | -0.025685 |
| -0.026806 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 242000 | 22.075 | 1.200 | 20.875 | ... | ... | -0.022656 |
| -0.023508 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 243000 | 23.075 | 1.225 | 21.850 | ... | ... | -0.02304 |
| -0.023729 | ... | ... | 0.150 | -0.025 | 0.125 | 244000 | 24.075 | 1.225 | 22.850 | ... | ... | -0.02342 |
| -0.020098 | ... | ... | 0.125 | -0.025 | 0.100 | 245000 | 25.050 | 1.225 | 23.825 | ... | ... | -0.020084 |
| -0.020265 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 246000 | 26.050 | 1.225 | 24.825 | ... | ... | -0.020429 |
| -0.020427 | ... | ... | 0.125 | -0.025 | 0.100 | 247000 | 27.050 | 1.250 | 25.800 | ... | ... | -0.020771 |
| -0.016374 | ... | ... | 0.100 | -0.025 | 0.075 | 248000 | 28.025 | 1.225 | 26.800 | ... | ... | -0.017125 |
| -0.016489 | ... | ... | 0.100 | -0.025 | 0.075 | 249000 | 29.025 | 1.225 | 27.800 | ... | ... | -0.017443 |
| -0.016601 | 0.075 | 0.050 | 0.100 | -0.025 | 0.075 | 250000 | 30.025 | 1.250 | 28.775 | ... | ... | -0.017759 |
| -0.016709 | ... | ... | 0.075 | 0 | 0.075 | 251000 | 31.025 | 1.250 | 29.775 | ... | ... | -0.018074 |
| -0.016813 | ... | ... | 0.075 | 0 | 0.075 | 252000 | 32 | 1.225 | 30.775 | ... | ... | -0.014084 |
| -0.012186 | ... | ... | 0.075 | -0.025 | 0.050 | 253000 | 33 | 1.225 | 31.775 | 33.125 | 33.125 | -0.014384 |
| -0.012253 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 254000 | 34 | 1.250 | 32.750 | ... | ... | -0.014684 |
| -0.012318 | 0.050 | 0.025 | 0.075 | -0.025 | 0.050 | 255000 | 35 | 1.250 | 33.750 | ... | ... | -0.014984 |
| -0.012382 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 36 | 1.250 | 34.750 | ... | ... | -0.015283 |
| -0.012445 | ... | ... | 0.050 | 0 | 0.050 | 257000 | 37 | 1.250 | 35.750 | ... | ... | -0.015582 |
| -0.012506 | ... | ... | 0.050 | 0 | 0.050 | 258000 | 37.975 | 1.225 | 36.750 | ... | ... | -0.01121 |
| -0.007088 | ... | ... | 0.050 | -0.025 | 0.025 | 259000 | 38.975 | 1.225 | 37.750 | ... | ... | -0.011505 |
| -0.007118 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 260000 | 39.975 | 1.250 | 38.725 | ... | ... | -0.0118 |
| -0.007146 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 40.975 | 1.250 | 39.725 | ... | ... | -0.012095 |
| -0.007174 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 41.975 | 1.250 | 40.725 | ... | ... | -0.012389 |
| -0.007202 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 42.975 | 1.250 | 41.725 | ... | ... | -0.012684 |
| -0.00723 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 43.975 | 1.250 | 42.725 | ... | ... | -0.012979 |
| -0.007257 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 44.975 | 1.250 | 43.725 | ... | ... | -0.013274 |
| -0.007283 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 45.975 | 1.250 | 44.725 | ... | ... | -0.013569 |
| -0.007309 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 46.975 | 1.250 | 45.725 | ... | ... | -0.013863 |
| -0.007333 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 47.975 | 1.250 | 46.725 | ... | ... | -0.014158 |
| -0.007357 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 48.975 | 1.250 | 47.725 | ... | ... | -0.014453 |
| -0.007381 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 270000 | 49.975 | 1.250 | 48.725 | ... | ... | -0.014748 |
| -0.007404 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 50.975 | 1.250 | 49.725 | ... | ... | -0.015042 |
| -0.007427 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 51.975 | 1.250 | 50.725 | ... | ... | -0.015337 |
| -0.004285 | ... | ... | 0.025 | -0.012 | 0.013 | 273000 | 52.975 | 1.250 | 51.725 | ... | ... | -0.015632 |
| -0.004297 | ... | ... | 0.025 | -0.012 | 0.013 | 274000 | 53.975 | 1.250 | 52.725 | ... | ... | -0.015926 |
| -0.004308 | ... | ... | 0.025 | -0.012 | 0.013 | 275000 | 54.975 | 1.250 | 53.725 | ... | ... | -0.016221 |
| -0.004319 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 55.975 | 1.250 | 54.725 | ... | ... | -0.016515 |
| -0.004331 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 56.975 | 1.250 | 55.725 | ... | ... | -0.01681 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 57.975 | 1.250 | 56.725 | ... | ... | -0.017104 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 58.975 | 1.250 | 57.725 | ... | ... | -0.017399 |
| -0.004365 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 59.975 | 1.250 | 58.725 | ... | ... | -0.017693 |
| -0.004375 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 60.975 | 1.250 | 59.725 | ... | ... | -0.017987 |
| -0.004385 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 61.975 | 1.250 | 60.725 | ... | ... | -0.018282 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 62.975 | 1.250 | 61.725 | ... | ... | -0.018576 |
| -0.004405 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 63.975 | 1.250 | 62.725 | ... | ... | -0.01887 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 64.975 | 1.250 | 63.725 | ... | ... | -0.019165 |
| -0.004424 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 65.975 | 1.250 | 64.725 | ... | ... | -0.019459 |
| -0.004434 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 66.975 | 1.250 | 65.725 | ... | ... | -0.019753 |
| -0.004443 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 67.975 | 1.250 | 66.725 | ... | ... | -0.020047 |
| -0.004452 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 68.975 | 1.250 | 67.725 | ... | ... | -0.020341 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 69.975 | 1.250 | 68.725 | ... | ... | -0.020635 |
| -0.004471 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 70.975 | 1.250 | 69.725 | ... | ... | -0.02093 |
| -0.00448 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 71.975 | 1.250 | 70.725 | ... | ... | -0.021224 |
| -0.004489 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 72.975 | 1.250 | 71.725 | ... | ... | -0.021518 |
| -0.004497 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 73.975 | 1.250 | 72.725 | ... | ... | -0.021812 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 74.975 | 1.250 | 73.725 | ... | ... | -0.022106 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 75.975 | 1.250 | 74.725 | ... | ... | -0.022399 |
| -0.004523 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 76.975 | 1.250 | 75.725 | ... | ... | -0.022693 |
| -0.004531 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 77.975 | 1.250 | 76.725 | ... | ... | -0.022987 |
| -0.004539 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 78.975 | 1.250 | 77.725 | ... | ... | -0.023281 |
| -0.004547 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 79.975 | 1.250 | 78.725 | ... | ... | -0.023574 |
| -0.004555 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 80.975 | 1.250 | 79.725 | ... | ... | -0.023868 |
| -0.004563 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 81.975 | 1.250 | 80.725 | ... | ... | -0.024162 |
| -0.004571 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 82.975 | 1.250 | 81.725 | ... | ... | -0.024455 |
| -0.004578 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 83.975 | 1.250 | 82.725 | ... | ... | -0.024749 |
| -0.004586 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 84.975 | 1.250 | 83.725 | ... | ... | -0.025042 |
| -0.004593 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 85.975 | 1.250 | 84.725 | ... | ... | -0.025336 |
| -0.0046 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 86.975 | 1.250 | 85.725 | ... | ... | -0.025629 |
| -0.004607 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 87.975 | 1.250 | 86.725 | ... | ... | -0.025922 |
| -0.004614 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 88.975 | 1.250 | 87.725 | ... | ... | -0.026216 |
| -0.004622 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 89.975 | 1.250 | 88.725 | ... | ... | -0.026509 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 91.975 | 1.250 | 90.725 | ... | ... | -0.027095 |
| -0.00465 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 93.975 | 1.250 | 92.725 | ... | ... | -0.027682 |
| -0.004664 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 95.975 | 1.250 | 94.725 | ... | ... | -0.028268 |
| -0.004677 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 97.975 | 1.250 | 96.725 | ... | ... | -0.028854 |
| -0.00469 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 99.975 | 1.250 | 98.725 | ... | ... | -0.02944 |
| -0.004702 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 101.975 | 1.250 | 100.725 | ... | ... | -0.030026 |
| -0.004714 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 103.975 | 1.250 | 102.725 | ... | ... | -0.030611 |
| -0.004726 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 105.975 | 1.250 | 104.725 | ... | ... | -0.031197 |
| -0.004738 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 107.975 | 1.250 | 106.725 | ... | ... | -0.031783 |
| -0.004749 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 109.975 | 1.250 | 108.725 | ... | ... | -0.032368 |
| -0.004761 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 111.975 | 1.250 | 110.725 | ... | ... | -0.032953 |
| -0.004773 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 113.975 | 1.250 | 112.725 | ... | ... | -0.033538 |
| -0.004785 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 115.975 | 1.250 | 114.725 | ... | ... | -0.034123 |
| -0.004795 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 117.975 | 1.250 | 116.725 | ... | ... | -0.034708 |
| -0.004806 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 119.975 | 1.250 | 118.725 | ... | ... | -0.035292 |
| -0.004816 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 121.975 | 1.250 | 120.725 | ... | ... | -0.035877 |
| -0.004827 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 123.975 | 1.250 | 122.725 | ... | ... | -0.036461 |
| -0.004837 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 125.975 | 1.250 | 124.725 | ... | ... | -0.037045 |
| -0.004847 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 127.975 | 1.250 | 126.725 | ... | ... | -0.037629 |
| -0.004857 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 129.975 | 1.250 | 128.725 | ... | ... | -0.038213 |
| -0.004867 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 131.975 | 1.250 | 130.725 | ... | ... | -0.038796 |
| -0.004876 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 133.975 | 1.250 | 132.725 | ... | ... | -0.03938 |
| -0.004886 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 135.975 | 1.250 | 134.725 | ... | ... | -0.039963 |
| -0.004895 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 137.975 | 1.250 | 136.725 | ... | ... | -0.040546 |
| -0.004904 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 139.975 | 1.250 | 138.725 | ... | ... | -0.041129 |
| -0.004913 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 141.975 | 1.250 | 140.725 | ... | ... | -0.041712 |
| -0.004922 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 143.975 | 1.250 | 142.725 | ... | ... | -0.042294 |
| -0.00493 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 145.975 | 1.250 | 144.725 | ... | ... | -0.042877 |
| -0.004939 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 147.975 | 1.250 | 146.725 | ... | ... | -0.043459 |
| -0.004948 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 149.975 | 1.250 | 148.725 | ... | ... | -0.044041 |
| -0.004956 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 151.975 | 1.250 | 150.725 | ... | ... | -0.044623 |
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.