Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042598 | ... | ... | 148.600 | -1.150 | 147.450 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004617 |
| -0.042064 | ... | ... | 146.600 | -1.150 | 145.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| -0.041526 | ... | ... | 144.600 | -1.150 | 143.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| -0.040986 | ... | ... | 142.600 | -1.150 | 141.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004597 |
| -0.040443 | ... | ... | 140.600 | -1.150 | 139.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.039897 | ... | ... | 138.600 | -1.150 | 137.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| -0.039348 | ... | ... | 136.600 | -1.150 | 135.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| -0.038798 | ... | ... | 134.600 | -1.150 | 133.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| -0.038245 | ... | ... | 132.600 | -1.150 | 131.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| -0.03769 | ... | ... | 130.600 | -1.150 | 129.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004551 |
| -0.037133 | ... | ... | 128.600 | -1.150 | 127.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| -0.036574 | ... | ... | 126.600 | -1.150 | 125.450 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004534 |
| -0.036014 | ... | ... | 124.600 | -1.150 | 123.450 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| -0.035452 | ... | ... | 122.600 | -1.150 | 121.450 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004516 |
| -0.034888 | ... | ... | 120.600 | -1.150 | 119.450 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004507 |
| -0.034323 | ... | ... | 118.600 | -1.150 | 117.450 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| -0.033757 | ... | ... | 116.600 | -1.150 | 115.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
| -0.033189 | ... | ... | 114.600 | -1.150 | 113.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
| -0.03262 | ... | ... | 112.600 | -1.150 | 111.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| -0.032049 | ... | ... | 110.600 | -1.150 | 109.450 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.031478 | ... | ... | 108.600 | -1.150 | 107.450 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| -0.030905 | ... | ... | 106.600 | -1.150 | 105.450 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
| -0.030331 | ... | ... | 104.600 | -1.150 | 103.450 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
| -0.029757 | ... | ... | 102.600 | -1.150 | 101.450 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.029181 | ... | ... | 100.600 | -1.150 | 99.450 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| -0.028604 | ... | ... | 98.600 | -1.150 | 97.450 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004391 |
| -0.028027 | ... | ... | 96.600 | -1.150 | 95.450 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| -0.027449 | ... | ... | 94.600 | -1.150 | 93.450 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| -0.02687 | ... | ... | 92.600 | -1.150 | 91.450 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
| -0.02658 | ... | ... | 91.600 | -1.150 | 90.450 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| -0.02629 | ... | ... | 90.600 | -1.150 | 89.450 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.026 | ... | ... | 89.600 | -1.150 | 88.450 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| -0.02571 | ... | ... | 88.600 | -1.150 | 87.450 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
| -0.02542 | ... | ... | 87.600 | -1.150 | 86.450 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.004322 |
| -0.025129 | ... | ... | 86.600 | -1.150 | 85.450 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
| -0.024839 | ... | ... | 85.600 | -1.150 | 84.450 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.024548 | ... | ... | 84.600 | -1.150 | 83.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| -0.024257 | ... | ... | 83.600 | -1.150 | 82.450 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
| -0.023966 | ... | ... | 82.600 | -1.150 | 81.450 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.023675 | ... | ... | 81.600 | -1.150 | 80.450 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| -0.023384 | ... | ... | 80.600 | -1.150 | 79.450 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| -0.023092 | ... | ... | 79.600 | -1.150 | 78.450 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| -0.0228 | ... | ... | 78.600 | -1.150 | 77.450 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| -0.022508 | ... | ... | 77.600 | -1.150 | 76.450 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| -0.022216 | ... | ... | 76.600 | -1.150 | 75.450 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004241 |
| -0.021924 | ... | ... | 75.600 | -1.150 | 74.450 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| -0.021632 | ... | ... | 74.600 | -1.150 | 73.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.02134 | ... | ... | 73.600 | -1.150 | 72.450 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.021047 | ... | ... | 72.600 | -1.150 | 71.450 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| -0.020755 | ... | ... | 71.600 | -1.150 | 70.450 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| -0.020462 | ... | ... | 70.600 | -1.150 | 69.450 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
| -0.020169 | ... | ... | 69.600 | -1.150 | 68.450 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.019876 | ... | ... | 68.600 | -1.150 | 67.450 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004176 |
| -0.019583 | ... | ... | 67.600 | -1.150 | 66.450 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.01929 | ... | ... | 66.600 | -1.150 | 65.450 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| -0.018997 | ... | ... | 65.600 | -1.150 | 64.450 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.018704 | ... | ... | 64.600 | -1.150 | 63.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| -0.018411 | ... | ... | 63.600 | -1.150 | 62.450 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
| -0.018117 | ... | ... | 62.600 | -1.150 | 61.450 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.017824 | ... | ... | 61.600 | -1.150 | 60.450 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.01753 | ... | ... | 60.600 | -1.150 | 59.450 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| -0.017236 | ... | ... | 59.600 | -1.150 | 58.450 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.004091 |
| -0.016943 | ... | ... | 58.600 | -1.150 | 57.450 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| -0.016649 | ... | ... | 57.600 | -1.150 | 56.450 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.016355 | ... | ... | 56.600 | -1.150 | 55.450 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.016061 | ... | ... | 55.600 | -1.150 | 54.450 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| -0.015767 | ... | ... | 54.600 | -1.150 | 53.450 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| -0.015473 | ... | ... | 53.600 | -1.150 | 52.450 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
| -0.015179 | ... | ... | 52.600 | -1.150 | 51.450 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.014885 | ... | ... | 51.600 | -1.150 | 50.450 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004004 |
| -0.014591 | ... | ... | 50.600 | -1.150 | 49.450 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.014297 | ... | ... | 49.600 | -1.150 | 48.450 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| -0.014003 | ... | ... | 48.600 | -1.150 | 47.450 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.003967 |
| -0.013709 | ... | ... | 47.600 | -1.150 | 46.450 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.003954 |
| -0.013414 | ... | ... | 46.600 | -1.150 | 45.450 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.003941 |
| -0.01312 | ... | ... | 45.600 | -1.150 | 44.450 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.012825 | ... | ... | 44.600 | -1.150 | 43.450 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| -0.012531 | ... | ... | 43.600 | -1.150 | 42.450 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| -0.012236 | 41.625 | 41.625 | 42.600 | -1.150 | 41.450 | 192000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003888 |
| -0.011942 | ... | ... | 41.600 | -1.150 | 40.450 | 193000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003873 |
| -0.011647 | 39.700 | 39.700 | 40.600 | -1.150 | 39.450 | 194000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003858 |
| -0.011353 | ... | ... | 39.600 | -1.150 | 38.450 | 195000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003842 |
| -0.011058 | ... | ... | 38.600 | -1.150 | 37.450 | 196000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.006626 |
| -0.010763 | ... | ... | 37.600 | -1.150 | 36.450 | 197000 | 0.025 | 0 | 0.025 | ... | ... | -0.006596 |
| -0.010468 | 35.850 | 35.850 | 36.600 | -1.150 | 35.450 | 198000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.006565 |
| -0.010173 | 34.475 | 34.475 | 35.600 | -1.150 | 34.450 | 199000 | 0.025 | 0 | 0.025 | ... | ... | -0.006534 |
| -0.009878 | 33.450 | 33.450 | 34.600 | -1.150 | 33.450 | 200000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006502 |
| -0.009583 | ... | ... | 33.600 | -1.150 | 32.450 | 201000 | 0.025 | 0 | 0.025 | ... | ... | -0.006468 |
| -0.009288 | 32.600 | 32.600 | 32.600 | -1.150 | 31.450 | 202000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.006434 |
| -0.008993 | ... | ... | 31.600 | -1.150 | 30.450 | 203000 | 0.025 | 0 | 0.025 | ... | ... | -0.006398 |
| -0.008698 | 29.600 | 28.800 | 30.625 | -1.175 | 29.450 | 204000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006362 |
| -0.008403 | 28.950 | 28.950 | 29.625 | -1.175 | 28.450 | 205000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006324 |
| -0.012382 | 28.325 | 26.900 | 28.625 | -1.150 | 27.475 | 206000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | -0.01108 |
| -0.012081 | ... | ... | 27.625 | -1.150 | 26.475 | 207000 | 0.050 | 0 | 0.050 | ... | ... | -0.011001 |
| -0.011778 | ... | ... | 26.625 | -1.150 | 25.475 | 208000 | 0.050 | 0 | 0.050 | ... | ... | -0.01092 |
| -0.011475 | 24.175 | 24.175 | 25.650 | -1.175 | 24.475 | 209000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010837 |
| -0.015052 | ... | ... | 24.650 | -1.150 | 23.500 | 210000 | 0.075 | 0 | 0.075 | ... | ... | -0.014868 |
| -0.014728 | ... | ... | 23.650 | -1.150 | 22.500 | 211000 | 0.075 | 0 | 0.075 | ... | ... | -0.014735 |
| -0.014402 | ... | ... | 22.650 | -1.150 | 21.500 | 212000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.014596 |
| -0.017623 | ... | ... | 21.675 | -1.150 | 20.525 | 213000 | 0.100 | 0 | 0.100 | ... | ... | -0.018119 |
| -0.017263 | ... | ... | 20.675 | -1.150 | 19.525 | 214000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.075 | -0.017922 |
| -0.02018 | 18.525 | 18.525 | 19.700 | -1.150 | 18.550 | 215000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.017715 |
| -0.019775 | ... | ... | 18.725 | -1.175 | 17.550 | 216000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.020793 |
| -0.022401 | 16.550 | 16.375 | 17.750 | -1.175 | 16.575 | 217000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.02358 |
| -0.024795 | 16.700 | 15.775 | 16.775 | -1.175 | 15.600 | 218000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.026104 |
| -0.026967 | ... | ... | 15.825 | -1.200 | 14.625 | 219000 | 0.200 | -0.050 | 0.250 | 0.250 | 0.250 | -0.028381 |
| -0.031386 | 13.700 | 13.400 | 14.875 | -1.200 | 13.675 | 220000 | 0.250 | -0.025 | 0.275 | 0.350 | 0.250 | -0.032879 |
| -0.03747 | 12.825 | 12.825 | 13.925 | -1.175 | 12.750 | 221000 | 0.300 | -0.050 | 0.350 | 0.375 | 0.325 | -0.036806 |
| -0.042687 | 11.800 | 11.800 | 12.975 | -1.150 | 11.825 | 222000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.042247 |
| -0.047124 | 11.475 | 11.100 | 12.075 | -1.175 | 10.900 | 223000 | 0.475 | 0 | 0.475 | 0.550 | 0.475 | -0.048677 |
| -0.052479 | 11 | 9.900 | 11.150 | -1.150 | 10 | 224000 | 0.575 | 0 | 0.575 | 0.650 | 0.600 | -0.054002 |
| -0.058315 | 8.525 | 8.525 | 10.275 | -1.150 | 9.125 | 225000 | 0.700 | 0 | 0.700 | 0.800 | 0.700 | -0.059785 |
| -0.064235 | ... | ... | 9.425 | -1.150 | 8.275 | 226000 | 0.825 | 0 | 0.825 | 0.825 | 0.825 | -0.064312 |
| -0.068698 | 7.675 | 7.675 | 8.575 | -1.150 | 7.425 | 227000 | 1 | 0 | 1 | 1.100 | 1 | -0.07002 |
| -0.07496 | 6.375 | 6.375 | 7.775 | -1.125 | 6.650 | 228000 | 1.200 | 0.025 | 1.175 | 1.325 | 1.175 | -0.075119 |
| -0.080121 | 6.200 | 5.600 | 7 | -1.100 | 5.900 | 229000 | 1.450 | 0.050 | 1.400 | 1.650 | 1.350 | -0.080286 |
| -0.084838 | 5.150 | 4.825 | 6.250 | -1.050 | 5.200 | 230000 | 1.750 | 0.100 | 1.650 | 2 | 1.550 | -0.084987 |
| -0.087892 | 5.025 | 4.550 | 5.550 | -1.025 | 4.525 | 231000 | 2.075 | 0.125 | 1.950 | 2.250 | 2.050 | -0.08801 |
| -0.090632 | 4.350 | 3.925 | 4.900 | -0.975 | 3.925 | 232000 | 2.475 | 0.175 | 2.300 | 2.725 | 2.500 | -0.090706 |
| -0.09199 | 3.750 | 2.950 | 4.275 | -0.900 | 3.375 | 233000 | 2.925 | 0.250 | 2.675 | 3.175 | 2.850 | -0.092014 |
| -0.091868 | 3.125 | 2.525 | 3.725 | -0.850 | 2.875 | 234000 | 3.425 | 0.300 | 3.125 | 3.650 | 3.225 | -0.091839 |
| -0.090261 | 2.800 | 2.150 | 3.225 | -0.800 | 2.425 | 235000 | 3.975 | 0.375 | 3.600 | 4.225 | 4.050 | -0.090182 |
| -0.088067 | 2.100 | 1.850 | 2.750 | -0.700 | 2.050 | 236000 | 4.575 | 0.425 | 4.150 | 4.900 | 4.300 | -0.087136 |
| -0.083928 | 2.275 | 1.400 | 2.350 | -0.650 | 1.700 | 237000 | 5.250 | 0.500 | 4.750 | 5.575 | 5.100 | -0.083776 |
| -0.079871 | 1.825 | 1.175 | 2 | -0.575 | 1.425 | 238000 | 5.975 | 0.575 | 5.400 | 6.400 | 5.900 | -0.079705 |
| -0.074477 | 1.550 | 1.550 | 1.700 | -0.525 | 1.175 | 239000 | 6.725 | 0.650 | 6.075 | 7.400 | 6.375 | -0.07432 |
| -0.069165 | 1.300 | 0.900 | 1.425 | -0.450 | 0.975 | 240000 | 7.525 | 0.700 | 6.825 | ... | ... | -0.069039 |
| -0.063242 | 1.025 | 0.825 | 1.200 | -0.400 | 0.800 | 241000 | 8.325 | 0.725 | 7.600 | ... | ... | -0.061825 |
| -0.057016 | 0.950 | 0.575 | 1.025 | -0.375 | 0.650 | 242000 | 9.175 | 0.775 | 8.400 | ... | ... | -0.055528 |
| -0.050841 | 0.600 | 0.500 | 0.850 | -0.325 | 0.525 | 243000 | 10.050 | 0.825 | 9.225 | ... | ... | -0.049302 |
| -0.045119 | 0.650 | 0.525 | 0.700 | -0.275 | 0.425 | 244000 | 10.975 | 0.875 | 10.100 | ... | ... | -0.045424 |
| -0.040304 | 0.425 | 0.300 | 0.600 | -0.250 | 0.350 | 245000 | 11.900 | 0.925 | 10.975 | ... | ... | -0.04079 |
| -0.036886 | 0.350 | 0.300 | 0.500 | -0.200 | 0.300 | 246000 | 12.825 | 0.950 | 11.875 | ... | ... | -0.035347 |
| -0.032944 | ... | ... | 0.425 | -0.175 | 0.250 | 247000 | 13.775 | 0.975 | 12.800 | ... | ... | -0.031457 |
| -0.028431 | 0.200 | 0.175 | 0.350 | -0.150 | 0.200 | 248000 | 14.750 | 1.025 | 13.725 | ... | ... | -0.02963 |
| -0.026146 | 0.150 | 0.150 | 0.300 | -0.125 | 0.175 | 249000 | 15.700 | 1.025 | 14.675 | ... | ... | -0.024847 |
| -0.023614 | 0.175 | 0.150 | 0.250 | -0.100 | 0.150 | 250000 | 16.675 | 1.050 | 15.625 | ... | ... | -0.022447 |
| -0.02082 | 0.150 | 0.125 | 0.225 | -0.100 | 0.125 | 251000 | 17.650 | 1.050 | 16.600 | ... | ... | -0.019816 |
| -0.021086 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 252000 | 18.650 | 1.100 | 17.550 | ... | ... | -0.020221 |
| -0.017943 | ... | ... | 0.175 | -0.075 | 0.100 | 253000 | 19.625 | 1.075 | 18.550 | ... | ... | -0.0173 |
| -0.018139 | ... | ... | 0.150 | -0.050 | 0.100 | 254000 | 20.625 | 1.100 | 19.525 | ... | ... | -0.017659 |
| -0.014611 | ... | ... | 0.125 | -0.050 | 0.075 | 255000 | 21.600 | 1.100 | 20.500 | ... | ... | -0.014435 |
| -0.014749 | ... | ... | 0.125 | -0.050 | 0.075 | 256000 | 22.600 | 1.125 | 21.475 | ... | ... | -0.014761 |
| -0.014881 | ... | ... | 0.100 | -0.025 | 0.075 | 257000 | 23.600 | 1.125 | 22.475 | ... | ... | -0.015084 |
| -0.010846 | ... | ... | 0.100 | -0.050 | 0.050 | 258000 | 24.575 | 1.125 | 23.450 | ... | ... | -0.011506 |
| -0.010929 | ... | ... | 0.075 | -0.025 | 0.050 | 259000 | 25.575 | 1.125 | 24.450 | ... | ... | -0.011809 |
| -0.01101 | ... | ... | 0.075 | -0.025 | 0.050 | 260000 | 26.575 | 1.125 | 25.450 | ... | ... | -0.012112 |
| -0.011088 | ... | ... | 0.050 | 0 | 0.050 | 261000 | 27.575 | 1.150 | 26.425 | ... | ... | -0.012414 |
| -0.006328 | ... | ... | 0.050 | -0.025 | 0.025 | 262000 | 28.575 | 1.150 | 27.425 | ... | ... | -0.012715 |
| -0.006366 | ... | ... | 0.050 | -0.025 | 0.025 | 263000 | 29.550 | 1.125 | 28.425 | ... | ... | -0.008728 |
| -0.006402 | ... | ... | 0.050 | -0.025 | 0.025 | 264000 | 30.550 | 1.150 | 29.400 | ... | ... | -0.009023 |
| -0.006438 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 265000 | 31.550 | 1.150 | 30.400 | ... | ... | -0.009318 |
| -0.006472 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 32.550 | 1.150 | 31.400 | ... | ... | -0.009613 |
| -0.006505 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 33.550 | 1.150 | 32.400 | ... | ... | -0.009909 |
| -0.006537 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 34.550 | 1.150 | 33.400 | ... | ... | -0.010204 |
| -0.006569 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 35.550 | 1.150 | 34.400 | ... | ... | -0.010499 |
| -0.006599 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 36.550 | 1.150 | 35.400 | ... | ... | -0.010794 |
| -0.006629 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 37.550 | 1.150 | 36.400 | ... | ... | -0.011089 |
| -0.003845 | ... | ... | 0.025 | -0.012 | 0.013 | 272000 | 38.550 | 1.150 | 37.400 | ... | ... | -0.011384 |
| -0.00386 | ... | ... | 0.025 | -0.012 | 0.013 | 273000 | 39.550 | 1.150 | 38.400 | ... | ... | -0.011679 |
| -0.003875 | ... | ... | 0.025 | -0.012 | 0.013 | 274000 | 40.550 | 1.150 | 39.400 | ... | ... | -0.011974 |
| -0.00389 | ... | ... | 0.025 | -0.012 | 0.013 | 275000 | 41.550 | 1.150 | 40.400 | ... | ... | -0.012269 |
| -0.003904 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 42.550 | 1.150 | 41.400 | ... | ... | -0.012564 |
| -0.003917 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 43.550 | 1.150 | 42.400 | ... | ... | -0.012859 |
| -0.00393 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 44.550 | 1.150 | 43.400 | ... | ... | -0.013154 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 45.550 | 1.150 | 44.400 | ... | ... | -0.013449 |
| -0.003956 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 46.550 | 1.150 | 45.400 | ... | ... | -0.013744 |
| -0.003969 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 47.550 | 1.150 | 46.400 | ... | ... | -0.014039 |
| -0.003982 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 48.550 | 1.150 | 47.400 | ... | ... | -0.014333 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 49.550 | 1.150 | 48.400 | ... | ... | -0.014628 |
| -0.004006 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 50.550 | 1.150 | 49.400 | ... | ... | -0.014923 |
| -0.004018 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 51.550 | 1.150 | 50.400 | ... | ... | -0.015217 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 52.550 | 1.150 | 51.400 | ... | ... | -0.015512 |
| -0.004039 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 53.550 | 1.150 | 52.400 | ... | ... | -0.015807 |
| -0.00405 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 54.550 | 1.150 | 53.400 | ... | ... | -0.016101 |
| -0.004061 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 55.550 | 1.150 | 54.400 | ... | ... | -0.016396 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 56.550 | 1.150 | 55.400 | ... | ... | -0.01669 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 57.550 | 1.150 | 56.400 | ... | ... | -0.016985 |
| -0.004093 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 58.550 | 1.150 | 57.400 | ... | ... | -0.017279 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 59.550 | 1.150 | 58.400 | ... | ... | -0.017574 |
| -0.004114 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 60.550 | 1.150 | 59.400 | ... | ... | -0.017868 |
| -0.004123 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 61.550 | 1.150 | 60.400 | ... | ... | -0.018162 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 62.550 | 1.150 | 61.400 | ... | ... | -0.018457 |
| -0.004142 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 63.550 | 1.150 | 62.400 | ... | ... | -0.018751 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 64.550 | 1.150 | 63.400 | ... | ... | -0.019045 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 65.550 | 1.150 | 64.400 | ... | ... | -0.01934 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 66.550 | 1.150 | 65.400 | ... | ... | -0.019634 |
| -0.004187 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 68.550 | 1.150 | 67.400 | ... | ... | -0.020222 |
| -0.004205 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 70.550 | 1.150 | 69.400 | ... | ... | -0.020811 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 72.550 | 1.150 | 71.400 | ... | ... | -0.021399 |
| -0.004238 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 74.550 | 1.150 | 73.400 | ... | ... | -0.021987 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 76.550 | 1.150 | 75.400 | ... | ... | -0.022575 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 78.550 | 1.150 | 77.400 | ... | ... | -0.023163 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 80.550 | 1.150 | 79.400 | ... | ... | -0.023751 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 82.550 | 1.150 | 81.400 | ... | ... | -0.024339 |
| -0.004313 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 84.550 | 1.150 | 83.400 | ... | ... | -0.024926 |
| -0.004327 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 86.550 | 1.150 | 85.400 | ... | ... | -0.025514 |
| -0.00434 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 88.550 | 1.150 | 87.400 | ... | ... | -0.026101 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 90.550 | 1.150 | 89.400 | ... | ... | -0.026689 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 92.550 | 1.150 | 91.400 | ... | ... | -0.027276 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 94.550 | 1.150 | 93.400 | ... | ... | -0.027863 |
| -0.004393 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 96.550 | 1.150 | 95.400 | ... | ... | -0.028449 |
| -0.004406 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 98.550 | 1.150 | 97.400 | ... | ... | -0.029036 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 100.550 | 1.150 | 99.400 | ... | ... | -0.029623 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 102.550 | 1.150 | 101.400 | ... | ... | -0.030209 |
| -0.00444 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 104.550 | 1.150 | 103.400 | ... | ... | -0.030795 |
| -0.004451 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 106.550 | 1.150 | 105.400 | ... | ... | -0.031381 |
| -0.004462 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 108.550 | 1.150 | 107.400 | ... | ... | -0.031967 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 110.550 | 1.150 | 109.400 | ... | ... | -0.032553 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 112.550 | 1.150 | 111.400 | ... | ... | -0.033139 |
| -0.004496 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 114.550 | 1.150 | 113.400 | ... | ... | -0.033724 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 116.550 | 1.150 | 115.400 | ... | ... | -0.03431 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 118.550 | 1.150 | 117.400 | ... | ... | -0.034895 |
| -0.004527 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 120.550 | 1.150 | 119.400 | ... | ... | -0.03548 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 122.550 | 1.150 | 121.400 | ... | ... | -0.036065 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 124.550 | 1.150 | 123.400 | ... | ... | -0.036649 |
| -0.004556 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 126.550 | 1.150 | 125.400 | ... | ... | -0.037234 |
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.