Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034953 | ... | ... | 146.525 | 0.750 | 147.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.034519 | ... | ... | 144.525 | 0.750 | 145.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.034081 | ... | ... | 142.525 | 0.750 | 143.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.03364 | ... | ... | 140.525 | 0.750 | 141.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00279 |
| -0.033198 | ... | ... | 138.525 | 0.750 | 139.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
| -0.032752 | ... | ... | 136.525 | 0.750 | 137.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.032305 | ... | ... | 134.525 | 0.750 | 135.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.031855 | ... | ... | 132.525 | 0.750 | 133.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| -0.031404 | ... | ... | 130.525 | 0.750 | 131.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| -0.030951 | ... | ... | 128.525 | 0.750 | 129.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| -0.030495 | ... | ... | 126.525 | 0.750 | 127.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.030038 | ... | ... | 124.525 | 0.750 | 125.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.02958 | ... | ... | 122.525 | 0.750 | 123.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002746 |
| -0.02912 | ... | ... | 120.525 | 0.750 | 121.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002741 |
| -0.028658 | ... | ... | 118.525 | 0.750 | 119.275 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
| -0.028195 | ... | ... | 116.525 | 0.750 | 117.275 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.027731 | ... | ... | 114.525 | 0.750 | 115.275 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| -0.027265 | ... | ... | 112.525 | 0.750 | 113.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| -0.026798 | ... | ... | 110.525 | 0.750 | 111.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002712 |
| -0.026331 | ... | ... | 108.525 | 0.750 | 109.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.025862 | ... | ... | 106.525 | 0.750 | 107.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| -0.025392 | ... | ... | 104.525 | 0.750 | 105.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.024921 | ... | ... | 102.525 | 0.750 | 103.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002686 |
| -0.024449 | ... | ... | 100.525 | 0.750 | 101.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.023977 | ... | ... | 98.525 | 0.750 | 99.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.023504 | ... | ... | 96.525 | 0.750 | 97.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002665 |
| -0.02303 | ... | ... | 94.525 | 0.750 | 95.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| -0.022555 | ... | ... | 92.525 | 0.750 | 93.275 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00265 |
| -0.022079 | ... | ... | 90.525 | 0.750 | 91.275 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002643 |
| -0.021603 | ... | ... | 88.525 | 0.750 | 89.275 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002635 |
| -0.021125 | ... | ... | 86.525 | 0.750 | 87.275 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002627 |
| -0.020648 | ... | ... | 84.525 | 0.750 | 85.275 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| -0.02017 | ... | ... | 82.525 | 0.750 | 83.275 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.019691 | ... | ... | 80.525 | 0.750 | 81.275 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002601 |
| -0.019212 | ... | ... | 78.525 | 0.750 | 79.275 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| -0.018972 | ... | ... | 77.525 | 0.750 | 78.275 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| -0.018732 | ... | ... | 76.525 | 0.750 | 77.275 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| -0.018492 | ... | ... | 75.525 | 0.750 | 76.275 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| -0.018252 | ... | ... | 74.525 | 0.750 | 75.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002573 |
| -0.018012 | ... | ... | 73.525 | 0.750 | 74.275 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| -0.017771 | ... | ... | 72.525 | 0.750 | 73.275 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| -0.017531 | ... | ... | 71.525 | 0.750 | 72.275 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.002559 |
| -0.01729 | ... | ... | 70.525 | 0.750 | 71.275 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| -0.017049 | ... | ... | 69.525 | 0.750 | 70.275 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.016809 | ... | ... | 68.525 | 0.750 | 69.275 | 166000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002544 |
| -0.016568 | ... | ... | 67.525 | 0.750 | 68.275 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.004426 |
| -0.016327 | ... | ... | 66.525 | 0.750 | 67.275 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.004416 |
| -0.016086 | ... | ... | 65.525 | 0.750 | 66.275 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.004406 |
| -0.015845 | ... | ... | 64.525 | 0.750 | 65.275 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.004396 |
| -0.015604 | ... | ... | 63.525 | 0.750 | 64.275 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.004385 |
| -0.015362 | ... | ... | 62.525 | 0.750 | 63.275 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.004375 |
| -0.015121 | ... | ... | 61.525 | 0.750 | 62.275 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.004364 |
| -0.01488 | ... | ... | 60.525 | 0.750 | 61.275 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.004353 |
| -0.014638 | ... | ... | 59.525 | 0.750 | 60.275 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004342 |
| -0.014397 | ... | ... | 58.525 | 0.750 | 59.275 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.004331 |
| -0.014155 | ... | ... | 57.525 | 0.750 | 58.275 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.004319 |
| -0.013913 | ... | ... | 56.525 | 0.750 | 57.275 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004307 |
| -0.013671 | ... | ... | 55.525 | 0.750 | 56.275 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.004295 |
| -0.013429 | ... | ... | 54.525 | 0.750 | 55.275 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.004283 |
| -0.013187 | ... | ... | 53.525 | 0.750 | 54.275 | 181000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004271 |
| -0.012945 | ... | ... | 52.525 | 0.750 | 53.275 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004258 |
| -0.012703 | ... | ... | 51.525 | 0.750 | 52.275 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.007559 |
| -0.012461 | ... | ... | 50.525 | 0.750 | 51.275 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.007533 |
| -0.012219 | ... | ... | 49.525 | 0.750 | 50.275 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.007508 |
| -0.011977 | ... | ... | 48.525 | 0.750 | 49.275 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.007481 |
| -0.011734 | ... | ... | 47.525 | 0.750 | 48.275 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.007455 |
| -0.011492 | ... | ... | 46.550 | 0.725 | 47.275 | 188000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007427 |
| -0.01125 | ... | ... | 45.550 | 0.725 | 46.275 | 189000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007399 |
| -0.011007 | ... | ... | 44.550 | 0.725 | 45.275 | 190000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.007371 |
| -0.010765 | ... | ... | 43.550 | 0.725 | 44.275 | 191000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007342 |
| -0.012939 | ... | ... | 42.550 | 0.750 | 43.300 | 192000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010177 |
| -0.012695 | ... | ... | 41.550 | 0.750 | 42.300 | 193000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010133 |
| -0.012451 | ... | ... | 40.575 | 0.725 | 41.300 | 194000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.010087 |
| -0.012207 | ... | ... | 39.575 | 0.725 | 40.300 | 195000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01004 |
| -0.014266 | ... | ... | 38.575 | 0.750 | 39.325 | 196000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.075 | -0.012594 |
| -0.014019 | ... | ... | 37.575 | 0.750 | 38.325 | 197000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.012529 |
| -0.01377 | ... | ... | 36.600 | 0.725 | 37.325 | 198000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.014886 |
| -0.015719 | ... | ... | 35.600 | 0.750 | 36.350 | 199000 | 0.125 | 0 | 0.125 | ... | ... | -0.014803 |
| -0.015464 | ... | ... | 34.600 | 0.750 | 35.350 | 200000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | -0.014717 |
| -0.017312 | ... | ... | 33.625 | 0.750 | 34.375 | 201000 | 0.150 | 0 | 0.150 | ... | ... | -0.016888 |
| -0.017048 | ... | ... | 32.625 | 0.750 | 33.375 | 202000 | 0.150 | 0 | 0.150 | ... | ... | -0.016781 |
| -0.016784 | ... | ... | 31.625 | 0.750 | 32.375 | 203000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.016672 |
| -0.018523 | 31.200 | 31.200 | 30.650 | 0.750 | 31.400 | 204000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | -0.018674 |
| -0.018246 | ... | ... | 29.650 | 0.750 | 30.400 | 205000 | 0.175 | 0 | 0.175 | ... | ... | -0.018539 |
| -0.017967 | ... | ... | 28.675 | 0.725 | 29.400 | 206000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.018401 |
| -0.019596 | ... | ... | 27.675 | 0.750 | 28.425 | 207000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | -0.020241 |
| -0.019301 | ... | ... | 26.700 | 0.725 | 27.425 | 208000 | 0.200 | -0.025 | 0.225 | 0.225 | 0.175 | -0.020074 |
| -0.02083 | ... | ... | 25.725 | 0.725 | 26.450 | 209000 | 0.225 | 0 | 0.225 | ... | ... | -0.02178 |
| -0.020515 | ... | ... | 24.725 | 0.725 | 25.450 | 210000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.200 | -0.021581 |
| -0.021942 | ... | ... | 23.750 | 0.725 | 24.475 | 211000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.023155 |
| -0.021603 | 23.300 | 23.300 | 22.775 | 0.700 | 23.475 | 212000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.02292 |
| -0.022925 | ... | ... | 21.800 | 0.700 | 22.500 | 213000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.024362 |
| -0.024162 | 21.375 | 21.375 | 20.825 | 0.700 | 21.525 | 214000 | 0.300 | -0.050 | 0.350 | 0.300 | 0.275 | -0.025705 |
| -0.025316 | ... | ... | 19.875 | 0.675 | 20.550 | 215000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.026949 |
| -0.027846 | ... | ... | 18.900 | 0.700 | 19.600 | 216000 | 0.350 | -0.075 | 0.425 | 0.400 | 0.400 | -0.028097 |
| -0.028779 | ... | ... | 17.950 | 0.675 | 18.625 | 217000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.030555 |
| -0.030959 | 17.850 | 17.525 | 17.025 | 0.650 | 17.675 | 218000 | 0.450 | -0.075 | 0.525 | 0.450 | 0.450 | -0.032784 |
| -0.032934 | ... | ... | 16.075 | 0.650 | 16.725 | 219000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.034792 |
| -0.03589 | 16.100 | 15.650 | 15.150 | 0.650 | 15.800 | 220000 | 0.550 | -0.100 | 0.650 | 0.750 | 0.525 | -0.036585 |
| -0.037403 | ... | ... | 14.225 | 0.625 | 14.850 | 221000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.039281 |
| -0.040811 | ... | ... | 13.325 | 0.625 | 13.950 | 222000 | 0.700 | -0.150 | 0.850 | ... | ... | -0.041635 |
| -0.043763 | ... | ... | 12.450 | 0.600 | 13.050 | 223000 | 0.800 | -0.150 | 0.950 | 0.875 | 0.875 | -0.044628 |
| -0.046274 | ... | ... | 11.575 | 0.575 | 12.150 | 224000 | 0.900 | -0.175 | 1.075 | 1.175 | 0.925 | -0.047163 |
| -0.049189 | ... | ... | 10.725 | 0.550 | 11.275 | 225000 | 1.025 | -0.200 | 1.225 | 1.450 | 0.950 | -0.050088 |
| -0.052328 | 10.750 | 10.750 | 9.875 | 0.550 | 10.425 | 226000 | 1.175 | -0.200 | 1.375 | 1.600 | 1.425 | -0.053223 |
| -0.054809 | 9.525 | 9.525 | 9.075 | 0.500 | 9.575 | 227000 | 1.325 | -0.250 | 1.575 | 1.750 | 1.600 | -0.055685 |
| -0.057955 | 8.275 | 8 | 8.300 | 0.475 | 8.775 | 228000 | 1.525 | -0.250 | 1.775 | 1.950 | 1.500 | -0.0588 |
| -0.060851 | 8.350 | 8.050 | 7.525 | 0.475 | 8 | 229000 | 1.725 | -0.300 | 2.025 | 2.225 | 1.800 | -0.061048 |
| -0.062805 | 7.525 | 5.875 | 6.800 | 0.425 | 7.225 | 230000 | 1.975 | -0.325 | 2.300 | 2.550 | 1.875 | -0.063559 |
| -0.064861 | ... | ... | 6.125 | 0.375 | 6.500 | 231000 | 2.250 | -0.350 | 2.600 | 2.525 | 2.525 | -0.065558 |
| -0.066791 | 5.750 | 5.750 | 5.475 | 0.350 | 5.825 | 232000 | 2.550 | -0.400 | 2.950 | 3.075 | 2.525 | -0.066936 |
| -0.067951 | ... | ... | 4.850 | 0.325 | 5.175 | 233000 | 2.900 | -0.425 | 3.325 | 3.775 | 3.475 | -0.068057 |
| -0.06871 | 4.500 | 3.750 | 4.275 | 0.300 | 4.575 | 234000 | 3.300 | -0.450 | 3.750 | 3.825 | 3.150 | -0.068772 |
| -0.068521 | ... | ... | 3.750 | 0.250 | 4 | 235000 | 3.725 | -0.500 | 4.225 | 4.100 | 3.800 | -0.068534 |
| -0.067769 | 3.450 | 2.950 | 3.250 | 0.225 | 3.475 | 236000 | 4.200 | -0.525 | 4.725 | 4.900 | 4.300 | -0.067734 |
| -0.066424 | 2.725 | 2.500 | 2.800 | 0.200 | 3 | 237000 | 4.725 | -0.550 | 5.275 | ... | ... | -0.066342 |
| -0.064505 | 2.750 | 2.025 | 2.400 | 0.175 | 2.575 | 238000 | 5.300 | -0.575 | 5.875 | 5.500 | 5.500 | -0.064382 |
| -0.062087 | 2.150 | 2.125 | 2.050 | 0.150 | 2.200 | 239000 | 5.900 | -0.600 | 6.500 | ... | ... | -0.061418 |
| -0.058744 | 2 | 1.400 | 1.725 | 0.125 | 1.850 | 240000 | 6.575 | -0.600 | 7.175 | 6.700 | 6.700 | -0.058569 |
| -0.05512 | 1.525 | 1.325 | 1.450 | 0.100 | 1.550 | 241000 | 7.275 | -0.625 | 7.900 | ... | ... | -0.054941 |
| -0.05144 | 1.350 | 0.975 | 1.225 | 0.075 | 1.300 | 242000 | 8.025 | -0.650 | 8.675 | ... | ... | -0.051277 |
| -0.047256 | 1.125 | 0.900 | 1.025 | 0.050 | 1.075 | 243000 | 8.800 | -0.675 | 9.475 | ... | ... | -0.047132 |
| -0.04352 | 0.750 | 0.750 | 0.850 | 0.050 | 0.900 | 244000 | 9.600 | -0.725 | 10.325 | ... | ... | -0.042631 |
| -0.039728 | 0.750 | 0.750 | 0.725 | 0.025 | 0.750 | 245000 | 10.450 | -0.725 | 11.175 | 10.600 | 10.600 | -0.038838 |
| -0.036075 | 0.650 | 0.650 | 0.600 | 0.025 | 0.625 | 246000 | 11.325 | -0.725 | 12.050 | ... | ... | -0.035204 |
| -0.032782 | ... | ... | 0.525 | 0 | 0.525 | 247000 | 12.225 | -0.750 | 12.975 | ... | ... | -0.031951 |
| -0.028886 | 0.450 | 0.450 | 0.425 | 0 | 0.425 | 248000 | 13.125 | -0.750 | 13.875 | ... | ... | -0.028123 |
| -0.026965 | ... | ... | 0.375 | 0 | 0.375 | 249000 | 14.050 | -0.775 | 14.825 | ... | ... | -0.024979 |
| -0.023363 | 0.275 | 0.275 | 0.325 | -0.025 | 0.300 | 250000 | 15 | -0.750 | 15.750 | ... | ... | -0.022799 |
| -0.022297 | ... | ... | 0.275 | 0 | 0.275 | 251000 | 15.950 | -0.775 | 16.725 | ... | ... | -0.02035 |
| -0.019512 | 0.200 | 0.200 | 0.225 | 0 | 0.225 | 252000 | 16.925 | -0.750 | 17.675 | ... | ... | -0.019217 |
| -0.018119 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 253000 | 17.900 | -0.750 | 18.650 | ... | ... | -0.017978 |
| -0.016595 | 0.175 | 0.150 | 0.175 | 0 | 0.175 | 254000 | 18.875 | -0.750 | 19.625 | ... | ... | -0.016633 |
| -0.014932 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 255000 | 19.850 | -0.750 | 20.600 | ... | ... | -0.015179 |
| -0.015104 | 0.125 | 0.125 | 0.125 | 0.025 | 0.150 | 256000 | 20.825 | -0.750 | 21.575 | ... | ... | -0.013613 |
| -0.013259 | ... | ... | 0.125 | 0 | 0.125 | 257000 | 21.825 | -0.725 | 22.550 | ... | ... | -0.013899 |
| -0.013393 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 258000 | 22.800 | -0.725 | 23.525 | 23.150 | 23.150 | -0.012196 |
| -0.011354 | ... | ... | 0.100 | 0 | 0.100 | 259000 | 23.800 | -0.725 | 24.525 | ... | ... | -0.012464 |
| -0.011454 | ... | ... | 0.075 | 0.025 | 0.100 | 260000 | 24.775 | -0.750 | 25.525 | ... | ... | -0.010622 |
| -0.01155 | ... | ... | 0.075 | 0.025 | 0.100 | 261000 | 25.775 | -0.725 | 26.500 | ... | ... | -0.010877 |
| -0.009266 | ... | ... | 0.050 | 0.025 | 0.075 | 262000 | 26.775 | -0.725 | 27.500 | ... | ... | -0.01113 |
| -0.009335 | ... | ... | 0.050 | 0.025 | 0.075 | 263000 | 27.750 | -0.750 | 28.500 | ... | ... | -0.009136 |
| -0.009401 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 264000 | 28.750 | -0.750 | 29.500 | ... | ... | -0.009381 |
| -0.006826 | ... | ... | 0.050 | 0 | 0.050 | 265000 | 29.750 | -0.725 | 30.475 | ... | ... | -0.009627 |
| -0.006869 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 30.750 | -0.725 | 31.475 | ... | ... | -0.009873 |
| -0.00691 | ... | ... | 0.050 | 0 | 0.050 | 267000 | 31.725 | -0.750 | 32.475 | ... | ... | -0.007719 |
| -0.00695 | ... | ... | 0.025 | 0.025 | 0.050 | 268000 | 32.725 | -0.750 | 33.475 | ... | ... | -0.007962 |
| -0.003952 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 33.725 | -0.750 | 34.475 | ... | ... | -0.008205 |
| -0.003971 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 34.725 | -0.750 | 35.475 | ... | ... | -0.008448 |
| -0.00399 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 35.725 | -0.750 | 36.475 | ... | ... | -0.008691 |
| -0.004009 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 36.725 | -0.750 | 37.475 | ... | ... | -0.008934 |
| -0.004027 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 37.725 | -0.750 | 38.475 | ... | ... | -0.009177 |
| -0.004044 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 38.725 | -0.750 | 39.475 | ... | ... | -0.00942 |
| -0.004062 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 39.725 | -0.750 | 40.475 | ... | ... | -0.009663 |
| -0.004078 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 40.725 | -0.750 | 41.475 | ... | ... | -0.009906 |
| -0.004094 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 41.725 | -0.750 | 42.475 | ... | ... | -0.010149 |
| -0.00411 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 42.725 | -0.750 | 43.475 | ... | ... | -0.010392 |
| -0.004126 | ... | ... | 0.025 | 0 | 0.025 | 279000 | 43.725 | -0.750 | 44.475 | ... | ... | -0.010634 |
| -0.004141 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 44.725 | -0.750 | 45.475 | ... | ... | -0.010877 |
| -0.002395 | ... | ... | 0.025 | -0.012 | 0.013 | 281000 | 45.725 | -0.750 | 46.475 | ... | ... | -0.01112 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 46.725 | -0.750 | 47.475 | ... | ... | -0.011363 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 47.725 | -0.750 | 48.475 | ... | ... | -0.011606 |
| -0.002418 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 48.725 | -0.750 | 49.475 | ... | ... | -0.011849 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 49.725 | -0.750 | 50.475 | ... | ... | -0.012092 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 50.725 | -0.750 | 51.475 | ... | ... | -0.012334 |
| -0.00244 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 51.725 | -0.750 | 52.475 | ... | ... | -0.012577 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 52.725 | -0.750 | 53.475 | ... | ... | -0.01282 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 53.725 | -0.750 | 54.475 | ... | ... | -0.013062 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 54.725 | -0.750 | 55.475 | ... | ... | -0.013305 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 55.725 | -0.750 | 56.475 | ... | ... | -0.013548 |
| -0.002472 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 56.725 | -0.750 | 57.475 | ... | ... | -0.01379 |
| -0.002479 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 57.725 | -0.750 | 58.475 | ... | ... | -0.014033 |
| -0.002486 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 58.725 | -0.750 | 59.475 | ... | ... | -0.014276 |
| -0.002492 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 59.725 | -0.750 | 60.475 | ... | ... | -0.014518 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 60.725 | -0.750 | 61.475 | ... | ... | -0.014761 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 61.725 | -0.750 | 62.475 | ... | ... | -0.015003 |
| -0.002509 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 62.725 | -0.750 | 63.475 | ... | ... | -0.015246 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 63.725 | -0.750 | 64.475 | ... | ... | -0.015488 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 64.725 | -0.750 | 65.475 | ... | ... | -0.01573 |
| -0.002526 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 65.725 | -0.750 | 66.475 | ... | ... | -0.015973 |
| -0.002531 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 66.725 | -0.750 | 67.475 | ... | ... | -0.016215 |
| -0.002537 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 67.725 | -0.750 | 68.475 | ... | ... | -0.016457 |
| -0.002542 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 68.725 | -0.750 | 69.475 | ... | ... | -0.0167 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 69.725 | -0.750 | 70.475 | ... | ... | -0.016942 |
| -0.002553 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 70.725 | -0.750 | 71.475 | ... | ... | -0.017184 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 71.725 | -0.750 | 72.475 | ... | ... | -0.017427 |
| -0.002563 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 72.725 | -0.750 | 73.475 | ... | ... | -0.017669 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 73.725 | -0.750 | 74.475 | ... | ... | -0.017911 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 74.725 | -0.750 | 75.475 | ... | ... | -0.018153 |
| -0.002578 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 75.725 | -0.750 | 76.475 | ... | ... | -0.018395 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 76.725 | -0.750 | 77.475 | ... | ... | -0.018637 |
| -0.002592 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 78.725 | -0.750 | 79.475 | ... | ... | -0.019121 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 80.725 | -0.750 | 81.475 | ... | ... | -0.019605 |
| -0.00261 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 82.725 | -0.750 | 83.475 | ... | ... | -0.020089 |
| -0.002619 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 84.725 | -0.750 | 85.475 | ... | ... | -0.020572 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 86.725 | -0.750 | 87.475 | ... | ... | -0.021056 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 88.725 | -0.750 | 89.475 | ... | ... | -0.021539 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 90.725 | -0.750 | 91.475 | ... | ... | -0.022022 |
| -0.002651 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 92.725 | -0.750 | 93.475 | ... | ... | -0.022505 |
| -0.002659 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 94.725 | -0.750 | 95.475 | ... | ... | -0.022988 |
| -0.002667 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 96.725 | -0.750 | 97.475 | ... | ... | -0.023471 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 98.725 | -0.750 | 99.475 | ... | ... | -0.023954 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 100.725 | -0.750 | 101.475 | ... | ... | -0.024436 |
| -0.002689 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 102.725 | -0.750 | 103.475 | ... | ... | -0.024919 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 104.725 | -0.750 | 105.475 | ... | ... | -0.025401 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 106.725 | -0.750 | 107.475 | ... | ... | -0.025883 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 108.725 | -0.750 | 109.475 | ... | ... | -0.026365 |
| -0.002716 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 110.725 | -0.750 | 111.475 | ... | ... | -0.026847 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 112.725 | -0.750 | 113.475 | ... | ... | -0.027329 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 114.725 | -0.750 | 115.475 | ... | ... | -0.027811 |
| -0.002736 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 116.725 | -0.750 | 117.475 | ... | ... | -0.028292 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 118.725 | -0.750 | 119.475 | ... | ... | -0.028774 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 120.725 | -0.750 | 121.475 | ... | ... | -0.029255 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 122.725 | -0.750 | 123.475 | ... | ... | -0.029736 |
| -0.00276 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 124.725 | -0.750 | 125.475 | ... | ... | -0.030217 |
| -0.002766 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 126.725 | -0.750 | 127.475 | ... | ... | -0.030698 |
| -0.002771 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 128.725 | -0.750 | 129.475 | ... | ... | -0.031178 |
| -0.002777 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 130.725 | -0.750 | 131.475 | ... | ... | -0.031659 |
| -0.002783 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 132.725 | -0.750 | 133.475 | ... | ... | -0.032139 |
| -0.002788 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 134.725 | -0.750 | 135.475 | ... | ... | -0.032619 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 136.725 | -0.750 | 137.475 | ... | ... | -0.033099 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 138.725 | -0.750 | 139.475 | ... | ... | -0.033579 |
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.