Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044291 | ... | ... | 144.375 | 2.525 | 146.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| -0.043726 | ... | ... | 142.375 | 2.525 | 144.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006531 |
| -0.043159 | ... | ... | 140.375 | 2.525 | 142.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| -0.042589 | ... | ... | 138.375 | 2.525 | 140.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006511 |
| -0.042016 | ... | ... | 136.375 | 2.525 | 138.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006501 |
| -0.041441 | ... | ... | 134.375 | 2.525 | 136.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006491 |
| -0.040864 | ... | ... | 132.375 | 2.525 | 134.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00648 |
| -0.040284 | ... | ... | 130.375 | 2.525 | 132.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006469 |
| -0.039703 | ... | ... | 128.375 | 2.525 | 130.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006457 |
| -0.03912 | ... | ... | 126.375 | 2.525 | 128.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006445 |
| -0.038535 | ... | ... | 124.375 | 2.525 | 126.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.006433 |
| -0.037949 | ... | ... | 122.375 | 2.525 | 124.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006421 |
| -0.037361 | ... | ... | 120.375 | 2.525 | 122.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| -0.036772 | ... | ... | 118.375 | 2.525 | 120.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006396 |
| -0.036181 | ... | ... | 116.375 | 2.525 | 118.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006384 |
| -0.035589 | ... | ... | 114.375 | 2.525 | 116.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00637 |
| -0.034996 | ... | ... | 112.375 | 2.525 | 114.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006356 |
| -0.034402 | ... | ... | 110.375 | 2.525 | 112.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006342 |
| -0.033806 | ... | ... | 108.375 | 2.525 | 110.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006327 |
| -0.03321 | ... | ... | 106.375 | 2.525 | 108.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006313 |
| -0.032612 | ... | ... | 104.375 | 2.525 | 106.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006298 |
| -0.032014 | ... | ... | 102.375 | 2.525 | 104.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006283 |
| -0.031415 | ... | ... | 100.375 | 2.525 | 102.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006267 |
| -0.030815 | ... | ... | 98.375 | 2.525 | 100.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006251 |
| -0.030213 | ... | ... | 96.375 | 2.525 | 98.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.006234 |
| -0.029611 | ... | ... | 94.375 | 2.525 | 96.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.006217 |
| -0.029009 | ... | ... | 92.375 | 2.525 | 94.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.006201 |
| -0.028405 | ... | ... | 90.375 | 2.525 | 92.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.006184 |
| -0.027801 | ... | ... | 88.375 | 2.525 | 90.900 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.006166 |
| -0.027196 | ... | ... | 86.375 | 2.525 | 88.900 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.006147 |
| -0.026591 | ... | ... | 84.375 | 2.525 | 86.900 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.006128 |
| -0.025985 | ... | ... | 82.375 | 2.525 | 84.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.006109 |
| -0.025379 | ... | ... | 80.375 | 2.525 | 82.900 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.006089 |
| -0.024772 | ... | ... | 78.375 | 2.525 | 80.900 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.006069 |
| -0.024165 | ... | ... | 76.375 | 2.525 | 78.900 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.006048 |
| -0.023861 | ... | ... | 75.375 | 2.525 | 77.900 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.006037 |
| -0.023557 | ... | ... | 74.375 | 2.525 | 76.900 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.006026 |
| -0.023253 | ... | ... | 73.375 | 2.525 | 75.900 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.006015 |
| -0.022948 | ... | ... | 72.375 | 2.525 | 74.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.006003 |
| -0.022644 | ... | ... | 71.375 | 2.525 | 73.900 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
| -0.02234 | ... | ... | 70.375 | 2.525 | 72.900 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| -0.022036 | ... | ... | 69.375 | 2.525 | 71.900 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.005969 |
| -0.021731 | ... | ... | 68.375 | 2.525 | 70.900 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.005958 |
| -0.021427 | ... | ... | 67.375 | 2.525 | 69.900 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.005946 |
| -0.021122 | ... | ... | 66.375 | 2.525 | 68.900 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005935 |
| -0.020817 | ... | ... | 65.375 | 2.525 | 67.900 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.005923 |
| -0.020513 | ... | ... | 64.375 | 2.525 | 66.900 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00591 |
| -0.020208 | ... | ... | 63.375 | 2.525 | 65.900 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.005897 |
| -0.019903 | ... | ... | 62.375 | 2.525 | 64.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005884 |
| -0.019597 | ... | ... | 61.375 | 2.525 | 63.900 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.005871 |
| -0.019292 | ... | ... | 60.375 | 2.525 | 62.900 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.005858 |
| -0.018987 | ... | ... | 59.375 | 2.525 | 61.900 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.005844 |
| -0.018681 | ... | ... | 58.375 | 2.525 | 60.900 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.00583 |
| -0.018375 | ... | ... | 57.375 | 2.525 | 59.900 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.010127 |
| -0.01807 | ... | ... | 56.375 | 2.525 | 58.900 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.0101 |
| -0.017764 | ... | ... | 55.375 | 2.525 | 57.900 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.010073 |
| -0.017458 | ... | ... | 54.375 | 2.525 | 56.900 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.010046 |
| -0.017152 | ... | ... | 53.375 | 2.525 | 55.900 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.010018 |
| -0.016846 | ... | ... | 52.375 | 2.525 | 54.900 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.00999 |
| -0.016541 | ... | ... | 51.375 | 2.525 | 53.900 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.009961 |
| -0.016234 | ... | ... | 50.375 | 2.525 | 52.900 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.009931 |
| -0.015928 | ... | ... | 49.375 | 2.525 | 51.900 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.017627 |
| -0.022307 | ... | ... | 48.400 | 2.525 | 50.925 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.017567 |
| -0.021997 | ... | ... | 47.400 | 2.525 | 49.925 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.017506 |
| -0.021686 | ... | ... | 46.400 | 2.525 | 48.925 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.017444 |
| -0.021375 | ... | ... | 45.400 | 2.525 | 47.925 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.017381 |
| -0.021064 | ... | ... | 44.400 | 2.525 | 46.925 | 188000 | 0.050 | 0 | 0.050 | ... | ... | -0.017317 |
| -0.020753 | ... | ... | 43.400 | 2.525 | 45.925 | 189000 | 0.050 | 0 | 0.050 | ... | ... | -0.017252 |
| -0.020441 | ... | ... | 42.400 | 2.525 | 44.925 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.017185 |
| -0.020129 | ... | ... | 41.400 | 2.525 | 43.925 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.017115 |
| -0.019817 | ... | ... | 40.400 | 2.525 | 42.925 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.017045 |
| -0.019505 | ... | ... | 39.400 | 2.525 | 41.925 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.016973 |
| -0.019193 | ... | ... | 38.400 | 2.525 | 40.925 | 194000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.0169 |
| -0.01888 | ... | ... | 37.400 | 2.525 | 39.925 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.016826 |
| -0.018566 | ... | ... | 36.400 | 2.525 | 38.925 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.01675 |
| -0.018251 | ... | ... | 35.400 | 2.525 | 37.925 | 197000 | 0.050 | 0 | 0.050 | ... | ... | -0.01667 |
| -0.017937 | ... | ... | 34.425 | 2.500 | 36.925 | 198000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.016589 |
| -0.017622 | ... | ... | 33.425 | 2.500 | 35.925 | 199000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.016505 |
| -0.017307 | ... | ... | 32.425 | 2.500 | 34.925 | 200000 | 0.050 | -0.025 | 0.075 | 0.100 | 0.075 | -0.01642 |
| -0.023021 | 30.325 | 30.325 | 31.425 | 2.525 | 33.950 | 201000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.02268 |
| -0.022685 | ... | ... | 30.450 | 2.500 | 32.950 | 202000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022547 |
| -0.022348 | ... | ... | 29.450 | 2.500 | 31.950 | 203000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022411 |
| -0.02201 | ... | ... | 28.450 | 2.500 | 30.950 | 204000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.022272 |
| -0.027213 | ... | ... | 27.450 | 2.525 | 29.975 | 205000 | 0.100 | 0 | 0.100 | ... | ... | -0.02783 |
| -0.026841 | 28.175 | 25.800 | 26.450 | 2.525 | 28.975 | 206000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.027636 |
| -0.026467 | ... | ... | 25.450 | 2.525 | 27.975 | 207000 | 0.100 | 0 | 0.100 | ... | ... | -0.027434 |
| -0.02609 | ... | ... | 24.475 | 2.500 | 26.975 | 208000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.027225 |
| -0.030814 | 24.475 | 24.475 | 23.475 | 2.525 | 26 | 209000 | 0.125 | 0 | 0.125 | ... | ... | -0.032185 |
| -0.03039 | 25.600 | 23.800 | 22.475 | 2.525 | 25 | 210000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | -0.03191 |
| -0.02996 | ... | ... | 21.500 | 2.500 | 24 | 211000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.031625 |
| -0.029523 | 19.600 | 19.600 | 20.500 | 2.500 | 23 | 212000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.031329 |
| -0.029078 | ... | ... | 19.500 | 2.500 | 22 | 213000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.03102 |
| -0.028625 | 20 | 17.600 | 18.525 | 2.475 | 21 | 214000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | -0.030698 |
| -0.032755 | 18.225 | 18.225 | 17.525 | 2.500 | 20.025 | 215000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.150 | -0.034945 |
| -0.03223 | ... | ... | 16.525 | 2.500 | 19.025 | 216000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | -0.034528 |
| -0.035965 | ... | ... | 15.550 | 2.500 | 18.050 | 217000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.034092 |
| -0.035349 | 17.250 | 13.800 | 14.575 | 2.475 | 17.050 | 218000 | 0.175 | -0.050 | 0.225 | 0.300 | 0.175 | -0.037813 |
| -0.03869 | ... | ... | 13.600 | 2.475 | 16.075 | 219000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.041198 |
| -0.041723 | 15.600 | 13.350 | 12.650 | 2.450 | 15.100 | 220000 | 0.200 | -0.075 | 0.275 | 0.425 | 0.200 | -0.040534 |
| -0.044453 | ... | ... | 11.700 | 2.425 | 14.125 | 221000 | 0.225 | -0.100 | 0.325 | 0.425 | 0.425 | -0.043478 |
| -0.046878 | ... | ... | 10.750 | 2.400 | 13.150 | 222000 | 0.250 | -0.150 | 0.400 | 0.475 | 0.275 | -0.046089 |
| -0.048993 | ... | ... | 9.825 | 2.350 | 12.175 | 223000 | 0.275 | -0.175 | 0.450 | 0.275 | 0.275 | -0.048365 |
| -0.05373 | 10.350 | 8.850 | 8.925 | 2.300 | 11.225 | 224000 | 0.325 | -0.225 | 0.550 | 0.800 | 0.325 | -0.053286 |
| -0.057742 | ... | ... | 8.025 | 2.250 | 10.275 | 225000 | 0.375 | -0.275 | 0.650 | 0.875 | 0.400 | -0.057443 |
| -0.061023 | 10 | 8.350 | 7.150 | 2.175 | 9.325 | 226000 | 0.450 | -0.325 | 0.775 | 1.050 | 0.425 | -0.063337 |
| -0.0681 | ... | ... | 6.325 | 2.100 | 8.425 | 227000 | 0.525 | -0.425 | 0.950 | 1.400 | 0.600 | -0.068038 |
| -0.073567 | 8.050 | 4.975 | 5.500 | 2.025 | 7.525 | 228000 | 0.625 | -0.525 | 1.150 | 1.475 | 0.650 | -0.073588 |
| -0.081032 | 4.275 | 4.275 | 4.750 | 1.925 | 6.675 | 229000 | 0.775 | -0.600 | 1.375 | 1.725 | 0.750 | -0.081118 |
| -0.087682 | 6.400 | 3.225 | 4.025 | 1.825 | 5.850 | 230000 | 0.950 | -0.725 | 1.675 | 2.375 | 0.925 | -0.087802 |
| -0.094373 | 5.150 | 2.775 | 3.375 | 1.700 | 5.075 | 231000 | 1.175 | -0.825 | 2 | 2.700 | 1.200 | -0.094503 |
| -0.098906 | 4.950 | 2.175 | 2.800 | 1.525 | 4.325 | 232000 | 1.425 | -1 | 2.425 | 3.250 | 1.425 | -0.099023 |
| -0.103089 | 3.450 | 1.825 | 2.275 | 1.375 | 3.650 | 233000 | 1.750 | -1.150 | 2.900 | 3.600 | 1.700 | -0.103176 |
| -0.103851 | 3.450 | 1.325 | 1.825 | 1.175 | 3 | 234000 | 2.125 | -1.325 | 3.450 | 4.575 | 2.050 | -0.104955 |
| -0.103886 | 3.050 | 1.100 | 1.450 | 1 | 2.450 | 235000 | 2.550 | -1.525 | 4.075 | 4.300 | 2.500 | -0.103881 |
| -0.100702 | 2.600 | 0.850 | 1.125 | 0.825 | 1.950 | 236000 | 3.050 | -1.700 | 4.750 | 3.650 | 2.950 | -0.100648 |
| -0.096474 | 1.850 | 0.625 | 0.875 | 0.675 | 1.550 | 237000 | 3.650 | -1.850 | 5.500 | 4.600 | 4.600 | -0.096381 |
| -0.089418 | 1.575 | 0.475 | 0.675 | 0.525 | 1.200 | 238000 | 4.300 | -2 | 6.300 | 4.375 | 4.200 | -0.089303 |
| -0.081467 | 1.150 | 0.375 | 0.525 | 0.400 | 0.925 | 239000 | 5.025 | -2.125 | 7.150 | 5.050 | 5.050 | -0.081353 |
| -0.072249 | 0.975 | 0.300 | 0.400 | 0.300 | 0.700 | 240000 | 5.800 | -2.225 | 8.025 | 9 | 5.300 | -0.072169 |
| -0.06281 | 0.700 | 0.225 | 0.300 | 0.225 | 0.525 | 241000 | 6.625 | -2.300 | 8.925 | ... | ... | -0.062802 |
| -0.054505 | 0.575 | 0.200 | 0.225 | 0.175 | 0.400 | 242000 | 7.500 | -2.350 | 9.850 | 9.850 | 7.250 | -0.054605 |
| -0.046253 | 0.475 | 0.375 | 0.175 | 0.125 | 0.300 | 243000 | 8.400 | -2.400 | 10.800 | ... | ... | -0.046507 |
| -0.038853 | 0.350 | 0.350 | 0.150 | 0.075 | 0.225 | 244000 | 9.325 | -2.425 | 11.750 | 12.975 | 12.975 | -0.039303 |
| -0.033226 | ... | ... | 0.100 | 0.075 | 0.175 | 245000 | 10.275 | -2.450 | 12.725 | ... | ... | -0.033902 |
| -0.026465 | 0.200 | 0.100 | 0.100 | 0.025 | 0.125 | 246000 | 11.225 | -2.475 | 13.700 | ... | ... | -0.027452 |
| -0.022805 | ... | ... | 0.075 | 0.025 | 0.100 | 247000 | 12.200 | -2.475 | 14.675 | ... | ... | -0.02408 |
| -0.023231 | ... | ... | 0.075 | 0.025 | 0.100 | 248000 | 13.175 | -2.500 | 15.675 | 17 | 16 | -0.020245 |
| -0.018908 | ... | ... | 0.050 | 0.025 | 0.075 | 249000 | 14.150 | -2.525 | 16.675 | ... | ... | -0.015888 |
| -0.019194 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 250000 | 15.150 | -2.525 | 17.675 | ... | ... | -0.016293 |
| -0.014133 | ... | ... | 0.050 | 0 | 0.050 | 251000 | 16.150 | -2.500 | 18.650 | ... | ... | -0.016689 |
| -0.014307 | 0.100 | 0.100 | 0.050 | 0 | 0.050 | 252000 | 17.150 | -2.500 | 19.650 | ... | ... | -0.017077 |
| -0.014474 | ... | ... | 0.050 | 0 | 0.050 | 253000 | 18.150 | -2.500 | 20.650 | ... | ... | -0.01746 |
| -0.01463 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 19.125 | -2.525 | 21.650 | ... | ... | -0.012231 |
| -0.014778 | ... | ... | 0.050 | 0 | 0.050 | 255000 | 20.125 | -2.525 | 22.650 | ... | ... | -0.012561 |
| -0.014922 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 21.125 | -2.525 | 23.650 | ... | ... | -0.01289 |
| -0.015058 | ... | ... | 0.025 | 0.025 | 0.050 | 257000 | 22.125 | -2.525 | 24.650 | ... | ... | -0.013217 |
| -0.00864 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 23.125 | -2.525 | 25.650 | ... | ... | -0.013542 |
| -0.008706 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 24.125 | -2.525 | 26.650 | ... | ... | -0.013865 |
| -0.008769 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 260000 | 25.100 | -2.525 | 27.625 | ... | ... | -0.007712 |
| -0.008828 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 26.100 | -2.525 | 28.625 | ... | ... | -0.008019 |
| -0.008886 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 27.100 | -2.525 | 29.625 | ... | ... | -0.008326 |
| -0.008942 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 28.100 | -2.525 | 30.625 | ... | ... | -0.008633 |
| -0.008997 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 29.100 | -2.525 | 31.625 | ... | ... | -0.008939 |
| -0.009049 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 30.100 | -2.525 | 32.625 | ... | ... | -0.009246 |
| -0.0091 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 31.100 | -2.525 | 33.625 | ... | ... | -0.009553 |
| -0.005296 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 32.100 | -2.525 | 34.625 | ... | ... | -0.00986 |
| -0.005321 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 33.100 | -2.525 | 35.625 | ... | ... | -0.010167 |
| -0.005346 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 34.100 | -2.525 | 36.625 | ... | ... | -0.010474 |
| -0.00537 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 35.100 | -2.525 | 37.625 | ... | ... | -0.010781 |
| -0.005394 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 36.100 | -2.525 | 38.625 | ... | ... | -0.011087 |
| -0.005416 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 37.100 | -2.525 | 39.625 | ... | ... | -0.011394 |
| -0.005438 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 38.100 | -2.525 | 40.625 | ... | ... | -0.011701 |
| -0.00546 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 39.100 | -2.525 | 41.625 | ... | ... | -0.012008 |
| -0.005481 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 40.100 | -2.525 | 42.625 | ... | ... | -0.012315 |
| -0.005502 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 41.100 | -2.525 | 43.625 | ... | ... | -0.012622 |
| -0.005523 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 42.100 | -2.525 | 44.625 | ... | ... | -0.012928 |
| -0.005542 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 43.100 | -2.525 | 45.625 | ... | ... | -0.013235 |
| -0.00556 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 44.100 | -2.525 | 46.625 | ... | ... | -0.013542 |
| -0.005579 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 45.100 | -2.525 | 47.625 | ... | ... | -0.013849 |
| -0.005597 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 46.100 | -2.525 | 48.625 | ... | ... | -0.014156 |
| -0.005616 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 47.100 | -2.525 | 49.625 | ... | ... | -0.014462 |
| -0.005634 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 48.100 | -2.525 | 50.625 | ... | ... | -0.014769 |
| -0.005652 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 49.100 | -2.525 | 51.625 | ... | ... | -0.015076 |
| -0.005669 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 50.100 | -2.525 | 52.625 | ... | ... | -0.015383 |
| -0.005686 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 51.100 | -2.525 | 53.625 | ... | ... | -0.015689 |
| -0.005702 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 52.100 | -2.525 | 54.625 | ... | ... | -0.015996 |
| -0.005717 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 53.100 | -2.525 | 55.625 | ... | ... | -0.016303 |
| -0.005732 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 54.100 | -2.525 | 56.625 | ... | ... | -0.016609 |
| -0.005747 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 55.100 | -2.525 | 57.625 | ... | ... | -0.016916 |
| -0.005762 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 56.100 | -2.525 | 58.625 | ... | ... | -0.017222 |
| -0.005778 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 57.100 | -2.525 | 59.625 | ... | ... | -0.017529 |
| -0.005793 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 58.100 | -2.525 | 60.625 | ... | ... | -0.017835 |
| -0.005808 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 59.100 | -2.525 | 61.625 | ... | ... | -0.018142 |
| -0.005823 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 60.100 | -2.525 | 62.625 | ... | ... | -0.018448 |
| -0.005837 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 61.100 | -2.525 | 63.625 | ... | ... | -0.018755 |
| -0.00585 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 62.100 | -2.525 | 64.625 | ... | ... | -0.019061 |
| -0.005863 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 63.100 | -2.525 | 65.625 | ... | ... | -0.019368 |
| -0.005876 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 64.100 | -2.525 | 66.625 | ... | ... | -0.019674 |
| -0.005889 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 65.100 | -2.525 | 67.625 | ... | ... | -0.01998 |
| -0.005902 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 66.100 | -2.525 | 68.625 | ... | ... | -0.020287 |
| -0.005914 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 67.100 | -2.525 | 69.625 | ... | ... | -0.020593 |
| -0.005927 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 68.100 | -2.525 | 70.625 | ... | ... | -0.020899 |
| -0.005939 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 69.100 | -2.525 | 71.625 | ... | ... | -0.021206 |
| -0.005952 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 70.100 | -2.525 | 72.625 | ... | ... | -0.021512 |
| -0.005965 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 71.100 | -2.525 | 73.625 | ... | ... | -0.021818 |
| -0.005977 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 72.100 | -2.525 | 74.625 | ... | ... | -0.022124 |
| -0.005988 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 73.100 | -2.525 | 75.625 | ... | ... | -0.02243 |
| -0.005999 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 74.100 | -2.525 | 76.625 | ... | ... | -0.022736 |
| -0.006011 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 75.100 | -2.525 | 77.625 | ... | ... | -0.023042 |
| -0.006022 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 76.100 | -2.525 | 78.625 | ... | ... | -0.023348 |
| -0.006033 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 77.100 | -2.525 | 79.625 | ... | ... | -0.023655 |
| -0.006055 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 79.100 | -2.525 | 81.625 | ... | ... | -0.024266 |
| -0.006076 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 81.100 | -2.525 | 83.625 | ... | ... | -0.024878 |
| -0.006097 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 83.100 | -2.525 | 85.625 | ... | ... | -0.02549 |
| -0.006117 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 85.100 | -2.525 | 87.625 | ... | ... | -0.026102 |
| -0.006136 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 87.100 | -2.525 | 89.625 | ... | ... | -0.026713 |
| -0.006156 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 89.100 | -2.525 | 91.625 | ... | ... | -0.027324 |
| -0.006175 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 91.100 | -2.525 | 93.625 | ... | ... | -0.027936 |
| -0.006193 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 93.100 | -2.525 | 95.625 | ... | ... | -0.028547 |
| -0.006212 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 95.100 | -2.525 | 97.625 | ... | ... | -0.029157 |
| -0.00623 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 97.100 | -2.525 | 99.625 | ... | ... | -0.029768 |
| -0.006248 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 99.100 | -2.525 | 101.625 | ... | ... | -0.030378 |
| -0.006264 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 101.100 | -2.525 | 103.625 | ... | ... | -0.030988 |
| -0.00628 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 103.100 | -2.525 | 105.625 | ... | ... | -0.031598 |
| -0.006296 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 105.100 | -2.525 | 107.625 | ... | ... | -0.032208 |
| -0.006312 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 107.100 | -2.525 | 109.625 | ... | ... | -0.032818 |
| -0.006327 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 109.100 | -2.525 | 111.625 | ... | ... | -0.033428 |
| -0.006343 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 111.100 | -2.525 | 113.625 | ... | ... | -0.034038 |
| -0.006359 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 113.100 | -2.525 | 115.625 | ... | ... | -0.034648 |
| -0.006375 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 115.100 | -2.525 | 117.625 | ... | ... | -0.035257 |
| -0.00639 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 117.100 | -2.525 | 119.625 | ... | ... | -0.035867 |
| -0.006404 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 119.100 | -2.525 | 121.625 | ... | ... | -0.036476 |
| -0.006418 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 121.100 | -2.525 | 123.625 | ... | ... | -0.037085 |
| -0.006432 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 123.100 | -2.525 | 125.625 | ... | ... | -0.037694 |
| -0.006445 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 125.100 | -2.525 | 127.625 | ... | ... | -0.038303 |
| -0.006459 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 127.100 | -2.525 | 129.625 | ... | ... | -0.038912 |
| -0.006472 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 129.100 | -2.525 | 131.625 | ... | ... | -0.039521 |
| -0.006485 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 131.100 | -2.525 | 133.625 | ... | ... | -0.040129 |
| -0.006498 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 133.100 | -2.525 | 135.625 | ... | ... | -0.040738 |
| -0.006511 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 135.100 | -2.525 | 137.625 | ... | ... | -0.041346 |
| -0.006524 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 137.100 | -2.525 | 139.625 | ... | ... | -0.041954 |
| -0.006536 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 139.100 | -2.525 | 141.625 | ... | ... | -0.042562 |
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.