Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037483 | ... | ... | 128.300 | -1.575 | 126.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005136 |
| -0.036922 | ... | ... | 126.300 | -1.575 | 124.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| -0.03636 | ... | ... | 124.300 | -1.575 | 122.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005117 |
| -0.035795 | ... | ... | 122.300 | -1.575 | 120.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| -0.035228 | ... | ... | 120.300 | -1.575 | 118.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005098 |
| -0.034659 | ... | ... | 118.300 | -1.575 | 116.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005088 |
| -0.034089 | ... | ... | 116.300 | -1.575 | 114.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005077 |
| -0.033516 | ... | ... | 114.300 | -1.575 | 112.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005066 |
| -0.032942 | ... | ... | 112.300 | -1.575 | 110.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005055 |
| -0.032365 | ... | ... | 110.300 | -1.575 | 108.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005043 |
| -0.031787 | ... | ... | 108.300 | -1.575 | 106.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005032 |
| -0.031208 | ... | ... | 106.300 | -1.575 | 104.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00502 |
| -0.030628 | ... | ... | 104.300 | -1.575 | 102.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005008 |
| -0.030046 | ... | ... | 102.300 | -1.575 | 100.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004995 |
| -0.029463 | ... | ... | 100.300 | -1.575 | 98.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004982 |
| -0.028879 | ... | ... | 98.300 | -1.575 | 96.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004969 |
| -0.028294 | ... | ... | 96.300 | -1.575 | 94.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
| -0.027708 | ... | ... | 94.300 | -1.575 | 92.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
| -0.02712 | ... | ... | 92.300 | -1.575 | 90.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004928 |
| -0.026532 | ... | ... | 90.300 | -1.575 | 88.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004914 |
| -0.025944 | ... | ... | 88.300 | -1.575 | 86.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004898 |
| -0.025354 | ... | ... | 86.300 | -1.575 | 84.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| -0.024763 | ... | ... | 84.300 | -1.575 | 82.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004867 |
| -0.024172 | ... | ... | 82.300 | -1.575 | 80.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00485 |
| -0.02358 | ... | ... | 80.300 | -1.575 | 78.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004834 |
| -0.022988 | ... | ... | 78.300 | -1.575 | 76.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| -0.022394 | ... | ... | 76.300 | -1.575 | 74.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004799 |
| -0.0218 | ... | ... | 74.300 | -1.575 | 72.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004781 |
| -0.021206 | ... | ... | 72.300 | -1.575 | 70.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004763 |
| -0.020611 | ... | ... | 70.300 | -1.575 | 68.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| -0.020015 | ... | ... | 68.300 | -1.575 | 66.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| -0.019419 | ... | ... | 66.300 | -1.575 | 64.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004704 |
| -0.018823 | ... | ... | 64.300 | -1.575 | 62.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004682 |
| -0.018226 | ... | ... | 62.300 | -1.575 | 60.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004661 |
| -0.017629 | ... | ... | 60.300 | -1.575 | 58.725 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004638 |
| -0.017032 | ... | ... | 58.300 | -1.575 | 56.725 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.00803 |
| -0.016434 | ... | ... | 56.300 | -1.575 | 54.725 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.007985 |
| -0.015836 | ... | ... | 54.300 | -1.575 | 52.725 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.007939 |
| -0.015536 | ... | ... | 53.300 | -1.575 | 51.725 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.007914 |
| -0.015237 | ... | ... | 52.300 | -1.575 | 50.725 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.00789 |
| -0.014938 | ... | ... | 51.300 | -1.575 | 49.725 | 165000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007865 |
| -0.014638 | ... | ... | 50.300 | -1.575 | 48.725 | 166000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007839 |
| -0.014339 | ... | ... | 49.300 | -1.575 | 47.725 | 167000 | 0.050 | 0 | 0.050 | ... | ... | -0.013892 |
| -0.014039 | ... | ... | 48.325 | -1.600 | 46.725 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.01384 |
| -0.01881 | ... | ... | 47.325 | -1.575 | 45.750 | 169000 | 0.050 | 0 | 0.050 | ... | ... | -0.013788 |
| -0.018507 | ... | ... | 46.325 | -1.575 | 44.750 | 170000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.013734 |
| -0.018204 | ... | ... | 45.325 | -1.575 | 43.750 | 171000 | 0.050 | 0 | 0.050 | ... | ... | -0.013679 |
| -0.0179 | ... | ... | 44.325 | -1.575 | 42.750 | 172000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.013622 |
| -0.017597 | ... | ... | 43.325 | -1.575 | 41.750 | 173000 | 0.075 | 0 | 0.075 | ... | ... | -0.018875 |
| -0.017293 | ... | ... | 42.325 | -1.575 | 40.750 | 174000 | 0.075 | 0 | 0.075 | 0.125 | 0.075 | -0.018789 |
| -0.021713 | ... | ... | 41.350 | -1.575 | 39.775 | 175000 | 0.075 | 0 | 0.075 | ... | ... | -0.0187 |
| -0.021399 | ... | ... | 40.350 | -1.575 | 38.775 | 176000 | 0.075 | 0 | 0.075 | ... | ... | -0.01861 |
| -0.021083 | ... | ... | 39.350 | -1.575 | 37.775 | 177000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.018517 |
| -0.020767 | ... | ... | 38.375 | -1.600 | 36.775 | 178000 | 0.100 | 0 | 0.100 | ... | ... | -0.023206 |
| -0.024872 | ... | ... | 37.375 | -1.575 | 35.800 | 179000 | 0.100 | 0 | 0.100 | ... | ... | -0.023079 |
| -0.024538 | ... | ... | 36.375 | -1.575 | 34.800 | 180000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.022948 |
| -0.024203 | ... | ... | 35.375 | -1.575 | 33.800 | 181000 | 0.125 | 0 | 0.125 | ... | ... | -0.027229 |
| -0.028028 | ... | ... | 34.400 | -1.575 | 32.825 | 182000 | 0.125 | 0 | 0.125 | ... | ... | -0.027058 |
| -0.027669 | ... | ... | 33.400 | -1.575 | 31.825 | 183000 | 0.125 | -0.025 | 0.150 | 0.200 | 0.200 | -0.026883 |
| -0.027307 | ... | ... | 32.425 | -1.600 | 30.825 | 184000 | 0.125 | -0.025 | 0.150 | 0.225 | 0.150 | -0.026702 |
| -0.030862 | ... | ... | 31.425 | -1.575 | 29.850 | 185000 | 0.150 | 0 | 0.150 | 0.225 | 0.225 | -0.030586 |
| -0.030469 | ... | ... | 30.450 | -1.600 | 28.850 | 186000 | 0.150 | -0.025 | 0.175 | 0.250 | 0.175 | -0.030358 |
| -0.030072 | ... | ... | 29.450 | -1.600 | 27.850 | 187000 | 0.175 | 0 | 0.175 | ... | ... | -0.033951 |
| -0.033362 | ... | ... | 28.475 | -1.600 | 26.875 | 188000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.033671 |
| -0.032925 | ... | ... | 27.475 | -1.600 | 25.875 | 189000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.03338 |
| -0.035984 | ... | ... | 26.500 | -1.600 | 24.900 | 190000 | 0.200 | -0.025 | 0.225 | 0.300 | 0.200 | -0.036651 |
| -0.038856 | ... | ... | 25.525 | -1.600 | 23.925 | 191000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.039709 |
| -0.038328 | ... | ... | 24.550 | -1.625 | 22.925 | 192000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.250 | -0.039301 |
| -0.040974 | ... | ... | 23.575 | -1.625 | 21.950 | 193000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.042098 |
| -0.043442 | ... | ... | 22.600 | -1.625 | 20.975 | 194000 | 0.275 | -0.050 | 0.325 | 0.475 | 0.325 | -0.044698 |
| -0.045735 | ... | ... | 21.625 | -1.625 | 20 | 195000 | 0.300 | -0.050 | 0.350 | 0.375 | 0.350 | -0.047104 |
| -0.050613 | ... | ... | 20.650 | -1.600 | 19.050 | 196000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.052091 |
| -0.05245 | ... | ... | 19.700 | -1.625 | 18.075 | 197000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.054007 |
| -0.056619 | ... | ... | 18.750 | -1.625 | 17.125 | 198000 | 0.425 | -0.050 | 0.475 | 0.750 | 0.400 | -0.058244 |
| -0.060374 | ... | ... | 17.800 | -1.625 | 16.175 | 199000 | 0.475 | -0.050 | 0.525 | 0.725 | 0.575 | -0.062049 |
| -0.063726 | 15.075 | 15.075 | 16.850 | -1.625 | 15.225 | 200000 | 0.525 | -0.050 | 0.575 | 0.950 | 0.650 | -0.065434 |
| -0.06877 | 13.250 | 13.250 | 15.925 | -1.625 | 14.300 | 201000 | 0.600 | -0.050 | 0.650 | 0.900 | 0.900 | -0.070493 |
| -0.073166 | ... | ... | 15 | -1.625 | 13.375 | 202000 | 0.675 | -0.050 | 0.725 | 1.200 | 0.675 | -0.074888 |
| -0.078742 | 11.750 | 11.750 | 14.100 | -1.625 | 12.475 | 203000 | 0.775 | -0.050 | 0.825 | 1.175 | 0.725 | -0.080444 |
| -0.083442 | 11.800 | 10.700 | 13.200 | -1.625 | 11.575 | 204000 | 0.875 | -0.050 | 0.925 | 1.325 | 1.050 | -0.085111 |
| -0.088839 | ... | ... | 12.325 | -1.625 | 10.700 | 205000 | 1 | -0.025 | 1.025 | 1.600 | 0.950 | -0.090459 |
| -0.096004 | 11.750 | 9.025 | 11.450 | -1.575 | 9.875 | 206000 | 1.150 | -0.025 | 1.175 | 1.875 | 1.025 | -0.096138 |
| -0.101646 | 8.625 | 8.200 | 10.600 | -1.550 | 9.050 | 207000 | 1.325 | 0 | 1.325 | 2.100 | 1.550 | -0.101821 |
| -0.107012 | 7.950 | 7.950 | 9.775 | -1.525 | 8.250 | 208000 | 1.525 | 0.025 | 1.500 | 2.150 | 1.650 | -0.107209 |
| -0.111826 | ... | ... | 8.975 | -1.500 | 7.475 | 209000 | 1.775 | 0.075 | 1.700 | 1.825 | 1.600 | -0.113131 |
| -0.116857 | 6.025 | 6.025 | 8.200 | -1.450 | 6.750 | 210000 | 2.025 | 0.100 | 1.925 | 3.100 | 1.675 | -0.117048 |
| -0.12071 | ... | ... | 7.450 | -1.400 | 6.050 | 211000 | 2.350 | 0.175 | 2.175 | 3.400 | 2.575 | -0.121827 |
| -0.1241 | ... | ... | 6.750 | -1.350 | 5.400 | 212000 | 2.675 | 0.225 | 2.450 | 3.475 | 2.150 | -0.124231 |
| -0.125877 | 4.675 | 4.625 | 6.050 | -1.275 | 4.775 | 213000 | 3.075 | 0.300 | 2.775 | 3.675 | 3.250 | -0.126822 |
| -0.126749 | 4.200 | 3.725 | 5.425 | -1.225 | 4.200 | 214000 | 3.475 | 0.350 | 3.125 | 4.300 | 3.075 | -0.126787 |
| -0.126566 | 5.575 | 3.175 | 4.800 | -1.125 | 3.675 | 215000 | 3.950 | 0.450 | 3.500 | 5.200 | 3.050 | -0.126551 |
| -0.124428 | 4.600 | 2.750 | 4.250 | -1.075 | 3.175 | 216000 | 4.450 | 0.500 | 3.950 | 5.650 | 3.700 | -0.124363 |
| -0.121161 | 4.375 | 2.425 | 3.700 | -0.975 | 2.725 | 217000 | 5 | 0.600 | 4.400 | 4.875 | 3.950 | -0.121049 |
| -0.11685 | 3.800 | 2.100 | 3.225 | -0.900 | 2.325 | 218000 | 5.600 | 0.675 | 4.925 | 6.550 | 4.300 | -0.116699 |
| -0.111688 | 1.950 | 1.700 | 2.775 | -0.800 | 1.975 | 219000 | 6.225 | 0.750 | 5.475 | 6.100 | 4.925 | -0.110506 |
| -0.104881 | 2.750 | 1.425 | 2.400 | -0.750 | 1.650 | 220000 | 6.925 | 0.850 | 6.075 | 8.200 | 5.325 | -0.104693 |
| -0.097725 | 1.400 | 1.250 | 2.025 | -0.650 | 1.375 | 221000 | 7.650 | 0.925 | 6.725 | ... | ... | -0.097546 |
| -0.089371 | 2.075 | 0.975 | 1.725 | -0.600 | 1.125 | 222000 | 8.400 | 0.975 | 7.425 | 9.400 | 9.100 | -0.089226 |
| -0.082993 | 1.600 | 0.925 | 1.450 | -0.500 | 0.950 | 223000 | 9.200 | 1.050 | 8.150 | ... | ... | -0.081411 |
| -0.07483 | 1.275 | 0.675 | 1.225 | -0.450 | 0.775 | 224000 | 10.050 | 1.150 | 8.900 | ... | ... | -0.074824 |
| -0.068384 | 0.750 | 0.575 | 1.025 | -0.375 | 0.650 | 225000 | 10.900 | 1.200 | 9.700 | ... | ... | -0.066659 |
| -0.060553 | 0.625 | 0.500 | 0.850 | -0.325 | 0.525 | 226000 | 11.800 | 1.275 | 10.525 | 13.225 | 9.500 | -0.060803 |
| -0.055645 | 0.500 | 0.500 | 0.700 | -0.250 | 0.450 | 227000 | 12.700 | 1.300 | 11.400 | 14.100 | 11.625 | -0.053855 |
| -0.049917 | 0.575 | 0.425 | 0.600 | -0.225 | 0.375 | 228000 | 13.625 | 1.350 | 12.275 | 14.250 | 14.225 | -0.048127 |
| -0.045897 | 0.475 | 0.350 | 0.500 | -0.175 | 0.325 | 229000 | 14.575 | 1.400 | 13.175 | 14.950 | 12.525 | -0.044136 |
| -0.041339 | 0.500 | 0.250 | 0.425 | -0.150 | 0.275 | 230000 | 15.525 | 1.425 | 14.100 | 16.850 | 14.100 | -0.039628 |
| -0.0362 | 0.225 | 0.225 | 0.350 | -0.125 | 0.225 | 231000 | 16.475 | 1.450 | 15.025 | ... | ... | -0.034563 |
| -0.033634 | ... | ... | 0.300 | -0.100 | 0.200 | 232000 | 17.450 | 1.475 | 15.975 | 17.750 | 17.750 | -0.032094 |
| -0.030819 | 0.300 | 0.175 | 0.250 | -0.075 | 0.175 | 233000 | 18.425 | 1.500 | 16.925 | 19.725 | 19.725 | -0.029399 |
| -0.027743 | 0.275 | 0.175 | 0.225 | -0.075 | 0.150 | 234000 | 19.400 | 1.500 | 17.900 | 20.850 | 17 | -0.026468 |
| -0.024387 | 0.150 | 0.150 | 0.200 | -0.075 | 0.125 | 235000 | 20.400 | 1.525 | 18.875 | 21.200 | 21.200 | -0.026925 |
| -0.024651 | 0.225 | 0.150 | 0.175 | -0.050 | 0.125 | 236000 | 21.375 | 1.525 | 19.850 | 22.650 | 21.400 | -0.023699 |
| -0.020922 | ... | ... | 0.175 | -0.075 | 0.100 | 237000 | 22.375 | 1.525 | 20.850 | ... | ... | -0.024101 |
| -0.02112 | 0.200 | 0.125 | 0.150 | -0.050 | 0.100 | 238000 | 23.350 | 1.525 | 21.825 | ... | ... | -0.020571 |
| -0.02131 | ... | ... | 0.150 | -0.050 | 0.100 | 239000 | 24.350 | 1.525 | 22.825 | ... | ... | -0.020932 |
| -0.017112 | 0.150 | 0.100 | 0.125 | -0.050 | 0.075 | 240000 | 25.325 | 1.525 | 23.800 | 26.400 | 26.400 | -0.017075 |
| -0.017247 | ... | ... | 0.125 | -0.050 | 0.075 | 241000 | 26.325 | 1.525 | 24.800 | ... | ... | -0.017405 |
| -0.017377 | 0.100 | 0.100 | 0.125 | -0.050 | 0.075 | 242000 | 27.325 | 1.550 | 25.775 | 25.700 | 25.700 | -0.017733 |
| -0.017503 | ... | ... | 0.100 | -0.025 | 0.075 | 243000 | 28.325 | 1.550 | 26.775 | ... | ... | -0.01806 |
| -0.017625 | ... | ... | 0.100 | -0.025 | 0.075 | 244000 | 29.325 | 1.550 | 27.775 | 30 | 30 | -0.018384 |
| -0.017743 | ... | ... | 0.100 | -0.025 | 0.075 | 245000 | 30.300 | 1.550 | 28.750 | ... | ... | -0.014102 |
| -0.012871 | ... | ... | 0.075 | -0.025 | 0.050 | 246000 | 31.300 | 1.550 | 29.750 | ... | ... | -0.014409 |
| -0.012947 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 247000 | 32.300 | 1.550 | 30.750 | ... | ... | -0.014716 |
| -0.013021 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 248000 | 33.300 | 1.550 | 31.750 | ... | ... | -0.015022 |
| -0.013091 | ... | ... | 0.050 | 0 | 0.050 | 249000 | 34.300 | 1.575 | 32.725 | ... | ... | -0.015329 |
| -0.01316 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 35.300 | 1.575 | 33.725 | ... | ... | -0.015635 |
| -0.013228 | ... | ... | 0.050 | 0 | 0.050 | 251000 | 36.300 | 1.575 | 34.725 | ... | ... | -0.01594 |
| -0.013294 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 252000 | 37.300 | 1.575 | 35.725 | ... | ... | -0.016246 |
| -0.013359 | ... | ... | 0.050 | 0 | 0.050 | 253000 | 38.300 | 1.575 | 36.725 | ... | ... | -0.016551 |
| -0.013422 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 39.300 | 1.575 | 37.725 | ... | ... | -0.016856 |
| -0.007602 | ... | ... | 0.050 | -0.025 | 0.025 | 255000 | 40.275 | 1.575 | 38.700 | ... | ... | -0.01211 |
| -0.007632 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 256000 | 41.275 | 1.575 | 39.700 | ... | ... | -0.01241 |
| -0.007661 | ... | ... | 0.025 | 0 | 0.025 | 257000 | 42.275 | 1.575 | 40.700 | ... | ... | -0.01271 |
| -0.007691 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 43.275 | 1.575 | 41.700 | ... | ... | -0.01301 |
| -0.00772 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 44.275 | 1.575 | 42.700 | ... | ... | -0.013311 |
| -0.007749 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 45.275 | 1.575 | 43.700 | ... | ... | -0.013611 |
| -0.007777 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 46.275 | 1.575 | 44.700 | ... | ... | -0.013911 |
| -0.007804 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 47.275 | 1.575 | 45.700 | ... | ... | -0.014211 |
| -0.00783 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 48.275 | 1.575 | 46.700 | ... | ... | -0.014511 |
| -0.007855 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 49.275 | 1.575 | 47.700 | ... | ... | -0.014812 |
| -0.00788 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 50.275 | 1.575 | 48.700 | ... | ... | -0.015112 |
| -0.007905 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 51.275 | 1.575 | 49.700 | ... | ... | -0.015412 |
| -0.00793 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 52.275 | 1.575 | 50.700 | ... | ... | -0.015712 |
| -0.004575 | ... | ... | 0.025 | -0.012 | 0.013 | 268000 | 53.275 | 1.575 | 51.700 | ... | ... | -0.016012 |
| -0.004587 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 54.275 | 1.575 | 52.700 | ... | ... | -0.016311 |
| -0.004599 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 55.275 | 1.575 | 53.700 | ... | ... | -0.016611 |
| -0.004611 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 56.275 | 1.575 | 54.700 | ... | ... | -0.016911 |
| -0.004623 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 57.275 | 1.575 | 55.700 | ... | ... | -0.017211 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 58.275 | 1.575 | 56.700 | ... | ... | -0.017511 |
| -0.004648 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 59.275 | 1.575 | 57.700 | ... | ... | -0.01781 |
| -0.004659 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 60.275 | 1.575 | 58.700 | ... | ... | -0.01811 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 61.275 | 1.575 | 59.700 | ... | ... | -0.01841 |
| -0.004681 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 62.275 | 1.575 | 60.700 | ... | ... | -0.01871 |
| -0.004691 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 63.275 | 1.575 | 61.700 | ... | ... | -0.019009 |
| -0.004702 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 64.275 | 1.575 | 62.700 | ... | ... | -0.019309 |
| -0.004712 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 65.275 | 1.575 | 63.700 | ... | ... | -0.019609 |
| -0.004722 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 66.275 | 1.575 | 64.700 | ... | ... | -0.019908 |
| -0.004732 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 67.275 | 1.575 | 65.700 | ... | ... | -0.020208 |
| -0.004742 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 68.275 | 1.575 | 66.700 | ... | ... | -0.020507 |
| -0.004752 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 69.275 | 1.575 | 67.700 | ... | ... | -0.020807 |
| -0.004762 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 70.275 | 1.575 | 68.700 | ... | ... | -0.021106 |
| -0.004772 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 71.275 | 1.575 | 69.700 | ... | ... | -0.021406 |
| -0.004781 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 72.275 | 1.575 | 70.700 | ... | ... | -0.021705 |
| -0.004791 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 73.275 | 1.575 | 71.700 | ... | ... | -0.022004 |
| -0.0048 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 74.275 | 1.575 | 72.700 | ... | ... | -0.022304 |
| -0.004809 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 75.275 | 1.575 | 73.700 | ... | ... | -0.022603 |
| -0.004818 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 76.275 | 1.575 | 74.700 | ... | ... | -0.022902 |
| -0.004827 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 77.275 | 1.575 | 75.700 | ... | ... | -0.023202 |
| -0.004835 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 78.275 | 1.575 | 76.700 | ... | ... | -0.023501 |
| -0.004844 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 79.275 | 1.575 | 77.700 | ... | ... | -0.0238 |
| -0.004853 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 80.275 | 1.575 | 78.700 | ... | ... | -0.024099 |
| -0.004861 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 81.275 | 1.575 | 79.700 | ... | ... | -0.024398 |
| -0.00487 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 82.275 | 1.575 | 80.700 | ... | ... | -0.024697 |
| -0.004878 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 83.275 | 1.575 | 81.700 | ... | ... | -0.024996 |
| -0.004886 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 84.275 | 1.575 | 82.700 | ... | ... | -0.025295 |
| -0.004894 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 85.275 | 1.575 | 83.700 | ... | ... | -0.025594 |
| -0.004901 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 86.275 | 1.575 | 84.700 | ... | ... | -0.025893 |
| -0.004909 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 87.275 | 1.575 | 85.700 | ... | ... | -0.026192 |
| -0.004916 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 88.275 | 1.575 | 86.700 | ... | ... | -0.026491 |
| -0.004924 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 89.275 | 1.575 | 87.700 | ... | ... | -0.02679 |
| -0.004932 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 90.275 | 1.575 | 88.700 | ... | ... | -0.027088 |
| -0.004939 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 91.275 | 1.575 | 89.700 | ... | ... | -0.027387 |
| -0.004947 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 92.275 | 1.575 | 90.700 | ... | ... | -0.027686 |
| -0.004954 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 93.275 | 1.575 | 91.700 | ... | ... | -0.027985 |
| -0.004962 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 94.275 | 1.575 | 92.700 | ... | ... | -0.028283 |
| -0.004969 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 95.275 | 1.575 | 93.700 | ... | ... | -0.028582 |
| -0.004984 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 97.275 | 1.575 | 95.700 | ... | ... | -0.029179 |
| -0.004998 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 99.275 | 1.575 | 97.700 | ... | ... | -0.029776 |
| -0.005011 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 101.275 | 1.575 | 99.700 | ... | ... | -0.030372 |
| -0.005024 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 103.275 | 1.575 | 101.700 | ... | ... | -0.030969 |
| -0.005037 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 105.275 | 1.575 | 103.700 | ... | ... | -0.031565 |
| -0.005049 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 107.275 | 1.575 | 105.700 | ... | ... | -0.032162 |
| -0.005062 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 109.275 | 1.575 | 107.700 | ... | ... | -0.032758 |
| -0.005074 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 111.275 | 1.575 | 109.700 | ... | ... | -0.033354 |
| -0.005087 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 113.275 | 1.575 | 111.700 | ... | ... | -0.03395 |
| -0.005099 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 115.275 | 1.575 | 113.700 | ... | ... | -0.034545 |
| -0.005111 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 117.275 | 1.575 | 115.700 | ... | ... | -0.035141 |
| -0.005122 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 119.275 | 1.575 | 117.700 | ... | ... | -0.035736 |
| -0.005133 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 121.275 | 1.575 | 119.700 | ... | ... | -0.036331 |
| -0.005144 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 123.275 | 1.575 | 121.700 | ... | ... | -0.036926 |
| -0.005155 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 125.275 | 1.575 | 123.700 | ... | ... | -0.037521 |
| -0.005166 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 127.275 | 1.575 | 125.700 | ... | ... | -0.038116 |
| -0.005177 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 129.275 | 1.575 | 127.700 | ... | ... | -0.03871 |
| -0.005187 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 131.275 | 1.575 | 129.700 | ... | ... | -0.039304 |
| -0.005198 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 133.275 | 1.575 | 131.700 | ... | ... | -0.039898 |
| -0.005208 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 135.275 | 1.575 | 133.700 | ... | ... | -0.040492 |
| -0.005218 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 137.275 | 1.575 | 135.700 | ... | ... | -0.041086 |
| -0.005227 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 139.275 | 1.575 | 137.700 | ... | ... | -0.04168 |
| -0.005237 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 141.275 | 1.575 | 139.700 | ... | ... | -0.042273 |
| -0.005246 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 143.275 | 1.575 | 141.700 | ... | ... | -0.042866 |
| -0.005255 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 145.275 | 1.575 | 143.700 | ... | ... | -0.043459 |
| -0.005265 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 147.275 | 1.575 | 145.700 | ... | ... | -0.044052 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 149.275 | 1.575 | 147.700 | ... | ... | -0.044645 |
| -0.005283 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 151.275 | 1.575 | 149.700 | ... | ... | -0.045237 |
| -0.005292 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 153.275 | 1.575 | 151.700 | ... | ... | -0.04583 |
| -0.005302 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 155.275 | 1.575 | 153.700 | ... | ... | -0.046422 |
| -0.005311 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 157.275 | 1.575 | 155.700 | ... | ... | -0.047014 |
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.