Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034968 | ... | ... | 147.275 | -1.550 | 145.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002903 |
| -0.034528 | ... | ... | 145.275 | -1.550 | 143.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002899 |
| -0.034084 | ... | ... | 143.275 | -1.550 | 141.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| -0.033638 | ... | ... | 141.275 | -1.550 | 139.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| -0.033189 | ... | ... | 139.275 | -1.550 | 137.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.032738 | ... | ... | 137.275 | -1.550 | 135.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00288 |
| -0.032284 | ... | ... | 135.275 | -1.550 | 133.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.031829 | ... | ... | 133.275 | -1.550 | 131.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| -0.031371 | ... | ... | 131.275 | -1.550 | 129.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
| -0.030912 | ... | ... | 129.275 | -1.550 | 127.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00286 |
| -0.030451 | ... | ... | 127.275 | -1.550 | 125.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| -0.029988 | ... | ... | 125.275 | -1.550 | 123.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002849 |
| -0.029524 | ... | ... | 123.275 | -1.550 | 121.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.029058 | ... | ... | 121.275 | -1.550 | 119.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| -0.028591 | ... | ... | 119.275 | -1.550 | 117.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.028123 | ... | ... | 117.275 | -1.550 | 115.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002826 |
| -0.027653 | ... | ... | 115.275 | -1.550 | 113.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| -0.027181 | ... | ... | 113.275 | -1.550 | 111.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
| -0.026709 | ... | ... | 111.275 | -1.550 | 109.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.026236 | ... | ... | 109.275 | -1.550 | 107.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
| -0.025761 | ... | ... | 107.275 | -1.550 | 105.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.025286 | ... | ... | 105.275 | -1.550 | 103.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| -0.024809 | ... | ... | 103.275 | -1.550 | 101.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| -0.024332 | ... | ... | 101.275 | -1.550 | 99.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| -0.023854 | ... | ... | 99.275 | -1.550 | 97.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
| -0.023376 | ... | ... | 97.275 | -1.550 | 95.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| -0.022896 | ... | ... | 95.275 | -1.550 | 93.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.022416 | ... | ... | 93.275 | -1.550 | 91.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.021935 | ... | ... | 91.275 | -1.550 | 89.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002734 |
| -0.021453 | ... | ... | 89.275 | -1.550 | 87.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
| -0.020971 | ... | ... | 87.275 | -1.550 | 85.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| -0.020488 | ... | ... | 85.275 | -1.550 | 83.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| -0.020004 | ... | ... | 83.275 | -1.550 | 81.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.01952 | ... | ... | 81.275 | -1.550 | 79.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002691 |
| -0.019035 | ... | ... | 79.275 | -1.550 | 77.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
| -0.018793 | ... | ... | 78.275 | -1.550 | 76.725 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.01855 | ... | ... | 77.275 | -1.550 | 75.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
| -0.018307 | ... | ... | 76.275 | -1.550 | 74.725 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.018065 | ... | ... | 75.275 | -1.550 | 73.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.017822 | ... | ... | 74.275 | -1.550 | 72.725 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002656 |
| -0.017579 | ... | ... | 73.275 | -1.550 | 71.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| -0.017336 | ... | ... | 72.275 | -1.550 | 70.725 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.017093 | ... | ... | 71.275 | -1.550 | 69.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| -0.016849 | ... | ... | 70.275 | -1.550 | 68.725 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.002635 |
| -0.016606 | ... | ... | 69.275 | -1.550 | 67.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| -0.016362 | ... | ... | 68.275 | -1.550 | 66.725 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.004574 |
| -0.016119 | ... | ... | 67.275 | -1.550 | 65.725 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.004563 |
| -0.015875 | ... | ... | 66.275 | -1.550 | 64.725 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.004553 |
| -0.015631 | ... | ... | 65.275 | -1.550 | 63.725 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.004542 |
| -0.015388 | ... | ... | 64.275 | -1.550 | 62.725 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.004531 |
| -0.015144 | ... | ... | 63.275 | -1.550 | 61.725 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.00452 |
| -0.0149 | ... | ... | 62.275 | -1.550 | 60.725 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.004508 |
| -0.014656 | ... | ... | 61.275 | -1.550 | 59.725 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.004496 |
| -0.014412 | ... | ... | 60.275 | -1.550 | 58.725 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004485 |
| -0.014167 | ... | ... | 59.275 | -1.550 | 57.725 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.004472 |
| -0.013923 | ... | ... | 58.275 | -1.550 | 56.725 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.00446 |
| -0.013679 | ... | ... | 57.275 | -1.550 | 55.725 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004448 |
| -0.013434 | ... | ... | 56.275 | -1.550 | 54.725 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.004435 |
| -0.01319 | ... | ... | 55.275 | -1.550 | 53.725 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.004422 |
| -0.012945 | ... | ... | 54.275 | -1.550 | 52.725 | 181000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007851 |
| -0.012701 | ... | ... | 53.275 | -1.550 | 51.725 | 182000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007825 |
| -0.012456 | ... | ... | 52.275 | -1.550 | 50.725 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.007798 |
| -0.012211 | ... | ... | 51.275 | -1.550 | 49.725 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.007771 |
| -0.011967 | ... | ... | 50.275 | -1.550 | 48.725 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.007743 |
| -0.011722 | ... | ... | 49.275 | -1.550 | 47.725 | 186000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.007715 |
| -0.014006 | ... | ... | 48.275 | -1.525 | 46.750 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.007687 |
| -0.01376 | ... | ... | 47.275 | -1.525 | 45.750 | 188000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.010664 |
| -0.013514 | ... | ... | 46.275 | -1.525 | 44.750 | 189000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.01062 |
| -0.013268 | ... | ... | 45.275 | -1.525 | 43.750 | 190000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | -0.010575 |
| -0.013022 | ... | ... | 44.275 | -1.525 | 42.750 | 191000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.010529 |
| -0.012775 | ... | ... | 43.300 | -1.550 | 41.750 | 192000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.013217 |
| -0.014939 | ... | ... | 42.300 | -1.525 | 40.775 | 193000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.013155 |
| -0.014688 | ... | ... | 41.300 | -1.525 | 39.775 | 194000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | -0.01309 |
| -0.014438 | ... | ... | 40.300 | -1.525 | 38.775 | 195000 | 0.100 | 0.025 | 0.075 | 0.075 | 0.075 | -0.013024 |
| -0.014187 | ... | ... | 39.325 | -1.550 | 37.775 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.012956 |
| -0.01623 | ... | ... | 38.325 | -1.525 | 36.800 | 197000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.015391 |
| -0.015973 | ... | ... | 37.325 | -1.525 | 35.800 | 198000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | -0.015303 |
| -0.015714 | ... | ... | 36.350 | -1.550 | 34.800 | 199000 | 0.125 | 0 | 0.125 | ... | ... | -0.015213 |
| -0.015455 | ... | ... | 35.350 | -1.550 | 33.800 | 200000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.017454 |
| -0.017374 | ... | ... | 34.375 | -1.550 | 32.825 | 201000 | 0.150 | 0 | 0.150 | ... | ... | -0.017342 |
| -0.017105 | 32.100 | 31.800 | 33.375 | -1.550 | 31.825 | 202000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.017226 |
| -0.018917 | ... | ... | 32.375 | -1.525 | 30.850 | 203000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.01929 |
| -0.018635 | 30.900 | 30.900 | 31.400 | -1.550 | 29.850 | 204000 | 0.175 | 0 | 0.175 | 0.200 | 0.125 | -0.019148 |
| -0.01835 | ... | ... | 30.400 | -1.550 | 28.850 | 205000 | 0.175 | 0 | 0.175 | ... | ... | -0.019002 |
| -0.020044 | ... | ... | 29.400 | -1.525 | 27.875 | 206000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.020897 |
| -0.021648 | ... | ... | 28.425 | -1.525 | 26.900 | 207000 | 0.200 | 0 | 0.200 | ... | ... | -0.020721 |
| -0.021329 | ... | ... | 27.425 | -1.525 | 25.900 | 208000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.022475 |
| -0.022828 | ... | ... | 26.450 | -1.525 | 24.925 | 209000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.024121 |
| -0.02424 | ... | ... | 25.450 | -1.500 | 23.950 | 210000 | 0.275 | 0.050 | 0.225 | 0.275 | 0.250 | -0.025663 |
| -0.025569 | ... | ... | 24.475 | -1.500 | 22.975 | 211000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.025392 |
| -0.026814 | ... | ... | 23.475 | -1.475 | 22 | 212000 | 0.325 | 0.075 | 0.250 | 0.300 | 0.250 | -0.028449 |
| -0.027975 | ... | ... | 22.500 | -1.475 | 21.025 | 213000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.029695 |
| -0.029051 | ... | ... | 21.525 | -1.475 | 20.050 | 214000 | 0.375 | 0.075 | 0.300 | 0.400 | 0.400 | -0.030845 |
| -0.031486 | ... | ... | 20.550 | -1.450 | 19.100 | 215000 | 0.425 | 0.100 | 0.325 | 0.425 | 0.275 | -0.033341 |
| -0.03371 | ... | ... | 19.600 | -1.450 | 18.150 | 216000 | 0.450 | 0.100 | 0.350 | 0.450 | 0.450 | -0.034242 |
| -0.035727 | ... | ... | 18.625 | -1.425 | 17.200 | 217000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.036361 |
| -0.037543 | 17.825 | 16.750 | 17.675 | -1.425 | 16.250 | 218000 | 0.575 | 0.125 | 0.450 | ... | ... | -0.039492 |
| -0.040318 | ... | ... | 16.725 | -1.400 | 15.325 | 219000 | 0.625 | 0.125 | 0.500 | 0.675 | 0.650 | -0.041111 |
| -0.042763 | ... | ... | 15.800 | -1.400 | 14.400 | 220000 | 0.700 | 0.150 | 0.550 | 0.750 | 0.500 | -0.043613 |
| -0.045903 | ... | ... | 14.850 | -1.350 | 13.500 | 221000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.750 | -0.046796 |
| -0.048593 | 13.800 | 13.800 | 13.950 | -1.350 | 12.600 | 222000 | 0.900 | 0.200 | 0.700 | 0.925 | 0.675 | -0.049512 |
| -0.051724 | ... | ... | 13.050 | -1.325 | 11.725 | 223000 | 1.025 | 0.225 | 0.800 | 0.775 | 0.775 | -0.052655 |
| -0.054296 | 11 | 10.825 | 12.150 | -1.300 | 10.850 | 224000 | 1.150 | 0.250 | 0.900 | 1.050 | 0.850 | -0.055224 |
| -0.057073 | ... | ... | 11.275 | -1.275 | 10 | 225000 | 1.300 | 0.275 | 1.025 | 1.375 | 0.925 | -0.057985 |
| -0.059885 | 10.575 | 10.575 | 10.425 | -1.250 | 9.175 | 226000 | 1.475 | 0.300 | 1.175 | 1.550 | 1.150 | -0.060769 |
| -0.06322 | ... | ... | 9.575 | -1.175 | 8.400 | 227000 | 1.675 | 0.350 | 1.325 | 1.800 | 1.275 | -0.063418 |
| -0.065588 | ... | ... | 8.775 | -1.150 | 7.625 | 228000 | 1.900 | 0.375 | 1.525 | 2.025 | 1.425 | -0.065786 |
| -0.067552 | ... | ... | 8 | -1.125 | 6.875 | 229000 | 2.150 | 0.425 | 1.725 | 2.325 | 1.700 | -0.067736 |
| -0.068984 | 7.250 | 6.700 | 7.225 | -1.075 | 6.150 | 230000 | 2.450 | 0.475 | 1.975 | 2.625 | 1.750 | -0.069666 |
| -0.070257 | ... | ... | 6.500 | -1.025 | 5.475 | 231000 | 2.775 | 0.525 | 2.250 | 2.950 | 2.250 | -0.070876 |
| -0.071188 | 4.925 | 4.925 | 5.825 | -0.975 | 4.850 | 232000 | 3.125 | 0.575 | 2.550 | 3.325 | 2.350 | -0.071271 |
| -0.071183 | 4.400 | 4.050 | 5.175 | -0.925 | 4.250 | 233000 | 3.525 | 0.625 | 2.900 | 3.750 | 3.375 | -0.071218 |
| -0.070626 | 4.475 | 3.500 | 4.575 | -0.875 | 3.700 | 234000 | 3.975 | 0.675 | 3.300 | 4.225 | 3.975 | -0.070612 |
| -0.069459 | 4.075 | 3.325 | 4 | -0.800 | 3.200 | 235000 | 4.475 | 0.750 | 3.725 | 3.825 | 3.600 | -0.069397 |
| -0.067675 | 3.475 | 2.750 | 3.475 | -0.725 | 2.750 | 236000 | 5.025 | 0.825 | 4.200 | 5.125 | 4.025 | -0.067569 |
| -0.065323 | 2.400 | 2.350 | 3 | -0.650 | 2.350 | 237000 | 5.625 | 0.900 | 4.725 | 6 | 6 | -0.06518 |
| -0.062507 | 2.100 | 1.850 | 2.575 | -0.575 | 2 | 238000 | 6.275 | 0.975 | 5.300 | 6.600 | 6.425 | -0.062339 |
| -0.058791 | 2.050 | 1.600 | 2.200 | -0.525 | 1.675 | 239000 | 6.950 | 1.050 | 5.900 | 5.975 | 5.975 | -0.058612 |
| -0.054889 | 1.825 | 1.375 | 1.850 | -0.450 | 1.400 | 240000 | 7.675 | 1.100 | 6.575 | 8.075 | 6.250 | -0.054718 |
| -0.051076 | 1.200 | 1.125 | 1.550 | -0.375 | 1.175 | 241000 | 8.425 | 1.150 | 7.275 | ... | ... | -0.050194 |
| -0.046877 | 1.300 | 0.925 | 1.300 | -0.325 | 0.975 | 242000 | 9.225 | 1.200 | 8.025 | ... | ... | -0.045965 |
| -0.042444 | 1 | 0.775 | 1.075 | -0.275 | 0.800 | 243000 | 10.050 | 1.250 | 8.800 | ... | ... | -0.04152 |
| -0.037953 | 0.900 | 0.650 | 0.900 | -0.250 | 0.650 | 244000 | 10.900 | 1.300 | 9.600 | ... | ... | -0.037036 |
| -0.034727 | 0.675 | 0.600 | 0.750 | -0.200 | 0.550 | 245000 | 11.800 | 1.350 | 10.450 | ... | ... | -0.033839 |
| -0.030887 | 0.550 | 0.525 | 0.625 | -0.175 | 0.450 | 246000 | 12.700 | 1.375 | 11.325 | ... | ... | -0.030052 |
| -0.027709 | 0.450 | 0.425 | 0.525 | -0.150 | 0.375 | 247000 | 13.625 | 1.400 | 12.225 | 12.450 | 12.450 | -0.026949 |
| -0.025478 | ... | ... | 0.425 | -0.100 | 0.325 | 248000 | 14.575 | 1.450 | 13.125 | ... | ... | -0.02481 |
| -0.022949 | ... | ... | 0.375 | -0.100 | 0.275 | 249000 | 15.525 | 1.475 | 14.050 | ... | ... | -0.022399 |
| -0.020097 | 0.300 | 0.250 | 0.300 | -0.075 | 0.225 | 250000 | 16.475 | 1.475 | 15 | ... | ... | -0.0197 |
| -0.018673 | 0.225 | 0.225 | 0.275 | -0.075 | 0.200 | 251000 | 17.450 | 1.500 | 15.950 | ... | ... | -0.018423 |
| -0.017111 | 0.225 | 0.200 | 0.225 | -0.050 | 0.175 | 252000 | 18.425 | 1.500 | 16.925 | ... | ... | -0.017032 |
| -0.015403 | 0.200 | 0.200 | 0.200 | -0.050 | 0.150 | 253000 | 19.400 | 1.500 | 17.900 | ... | ... | -0.015526 |
| -0.015585 | 0.175 | 0.175 | 0.175 | -0.025 | 0.150 | 254000 | 20.375 | 1.500 | 18.875 | ... | ... | -0.0139 |
| -0.013687 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 255000 | 21.375 | 1.525 | 19.850 | 19.750 | 19.750 | -0.014192 |
| -0.013828 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 256000 | 22.350 | 1.525 | 20.825 | ... | ... | -0.01242 |
| -0.011727 | ... | ... | 0.125 | -0.025 | 0.100 | 257000 | 23.350 | 1.525 | 21.825 | ... | ... | -0.012692 |
| -0.011832 | ... | ... | 0.125 | -0.025 | 0.100 | 258000 | 24.325 | 1.525 | 22.800 | ... | ... | -0.010772 |
| -0.011934 | ... | ... | 0.100 | 0 | 0.100 | 259000 | 25.325 | 1.525 | 23.800 | ... | ... | -0.01103 |
| -0.009577 | ... | ... | 0.100 | -0.025 | 0.075 | 260000 | 26.325 | 1.550 | 24.775 | ... | ... | -0.011287 |
| -0.009649 | ... | ... | 0.100 | -0.025 | 0.075 | 261000 | 27.300 | 1.525 | 25.775 | ... | ... | -0.009201 |
| -0.009719 | ... | ... | 0.075 | 0 | 0.075 | 262000 | 28.300 | 1.525 | 26.775 | ... | ... | -0.00945 |
| -0.007059 | ... | ... | 0.075 | -0.025 | 0.050 | 263000 | 29.300 | 1.550 | 27.750 | ... | ... | -0.009698 |
| -0.007104 | ... | ... | 0.075 | -0.025 | 0.050 | 264000 | 30.300 | 1.550 | 28.750 | ... | ... | -0.009947 |
| -0.007147 | ... | ... | 0.050 | 0 | 0.050 | 265000 | 31.300 | 1.550 | 29.750 | ... | ... | -0.010195 |
| -0.007189 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 32.275 | 1.525 | 30.750 | ... | ... | -0.007934 |
| -0.004089 | ... | ... | 0.050 | -0.025 | 0.025 | 267000 | 33.275 | 1.550 | 31.725 | ... | ... | -0.008179 |
| -0.004109 | ... | ... | 0.050 | -0.025 | 0.025 | 268000 | 34.275 | 1.550 | 32.725 | ... | ... | -0.008425 |
| -0.004129 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 35.275 | 1.550 | 33.725 | ... | ... | -0.008671 |
| -0.004149 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 36.275 | 1.550 | 34.725 | ... | ... | -0.008916 |
| -0.004168 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 271000 | 37.275 | 1.550 | 35.725 | ... | ... | -0.009162 |
| -0.004186 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 38.275 | 1.550 | 36.725 | ... | ... | -0.009407 |
| -0.004204 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 39.275 | 1.550 | 37.725 | ... | ... | -0.009653 |
| -0.004222 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 40.275 | 1.550 | 38.725 | ... | ... | -0.009898 |
| -0.004238 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 41.275 | 1.550 | 39.725 | ... | ... | -0.010144 |
| -0.004255 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 42.275 | 1.550 | 40.725 | ... | ... | -0.010389 |
| -0.002463 | ... | ... | 0.025 | -0.012 | 0.013 | 277000 | 43.275 | 1.550 | 41.725 | ... | ... | -0.010634 |
| -0.002471 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 44.275 | 1.550 | 42.725 | ... | ... | -0.01088 |
| -0.00248 | ... | ... | 0.025 | -0.012 | 0.013 | 279000 | 45.275 | 1.550 | 43.725 | ... | ... | -0.011125 |
| -0.002488 | ... | ... | 0.025 | -0.012 | 0.013 | 280000 | 46.275 | 1.550 | 44.725 | ... | ... | -0.011371 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 47.275 | 1.550 | 45.725 | ... | ... | -0.011616 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 48.275 | 1.550 | 46.725 | ... | ... | -0.011861 |
| -0.002512 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 49.275 | 1.550 | 47.725 | ... | ... | -0.012107 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 50.275 | 1.550 | 48.725 | ... | ... | -0.012352 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 51.275 | 1.550 | 49.725 | ... | ... | -0.012597 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 52.275 | 1.550 | 50.725 | ... | ... | -0.012842 |
| -0.002541 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 53.275 | 1.550 | 51.725 | ... | ... | -0.013088 |
| -0.002547 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 54.275 | 1.550 | 52.725 | ... | ... | -0.013333 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 55.275 | 1.550 | 53.725 | ... | ... | -0.013578 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 56.275 | 1.550 | 54.725 | ... | ... | -0.013823 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 57.275 | 1.550 | 55.725 | ... | ... | -0.014068 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 58.275 | 1.550 | 56.725 | ... | ... | -0.014314 |
| -0.002581 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 59.275 | 1.550 | 57.725 | ... | ... | -0.014559 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 60.275 | 1.550 | 58.725 | ... | ... | -0.014804 |
| -0.002594 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 61.275 | 1.550 | 59.725 | ... | ... | -0.015049 |
| -0.0026 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 62.275 | 1.550 | 60.725 | ... | ... | -0.015294 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 63.275 | 1.550 | 61.725 | ... | ... | -0.015539 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 64.275 | 1.550 | 62.725 | ... | ... | -0.015784 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 65.275 | 1.550 | 63.725 | ... | ... | -0.016029 |
| -0.002623 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 66.275 | 1.550 | 64.725 | ... | ... | -0.016274 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 67.275 | 1.550 | 65.725 | ... | ... | -0.016518 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 68.275 | 1.550 | 66.725 | ... | ... | -0.016763 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 69.275 | 1.550 | 67.725 | ... | ... | -0.017008 |
| -0.002645 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 70.275 | 1.550 | 68.725 | ... | ... | -0.017253 |
| -0.002651 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 71.275 | 1.550 | 69.725 | ... | ... | -0.017497 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 72.275 | 1.550 | 70.725 | ... | ... | -0.017742 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 73.275 | 1.550 | 71.725 | ... | ... | -0.017987 |
| -0.002666 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 74.275 | 1.550 | 72.725 | ... | ... | -0.018231 |
| -0.002671 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 75.275 | 1.550 | 73.725 | ... | ... | -0.018476 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 76.275 | 1.550 | 74.725 | ... | ... | -0.01872 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 77.275 | 1.550 | 75.725 | ... | ... | -0.018965 |
| -0.002686 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 78.275 | 1.550 | 76.725 | ... | ... | -0.019209 |
| -0.002695 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 80.275 | 1.550 | 78.725 | ... | ... | -0.019698 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 82.275 | 1.550 | 80.725 | ... | ... | -0.020187 |
| -0.002714 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 84.275 | 1.550 | 82.725 | ... | ... | -0.020676 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 86.275 | 1.550 | 84.725 | ... | ... | -0.021164 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 88.275 | 1.550 | 86.725 | ... | ... | -0.021653 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 90.275 | 1.550 | 88.725 | ... | ... | -0.022141 |
| -0.002748 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 92.275 | 1.550 | 90.725 | ... | ... | -0.022629 |
| -0.002756 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 94.275 | 1.550 | 92.725 | ... | ... | -0.023117 |
| -0.002764 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 96.275 | 1.550 | 94.725 | ... | ... | -0.023605 |
| -0.002772 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 98.275 | 1.550 | 96.725 | ... | ... | -0.024093 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 100.275 | 1.550 | 98.725 | ... | ... | -0.02458 |
| -0.002787 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 102.275 | 1.550 | 100.725 | ... | ... | -0.025068 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 104.275 | 1.550 | 102.725 | ... | ... | -0.025555 |
| -0.002801 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 106.275 | 1.550 | 104.725 | ... | ... | -0.026042 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 108.275 | 1.550 | 106.725 | ... | ... | -0.02653 |
| -0.002815 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 110.275 | 1.550 | 108.725 | ... | ... | -0.027017 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 112.275 | 1.550 | 110.725 | ... | ... | -0.027503 |
| -0.002829 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 114.275 | 1.550 | 112.725 | ... | ... | -0.02799 |
| -0.002836 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 116.275 | 1.550 | 114.725 | ... | ... | -0.028477 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 118.275 | 1.550 | 116.725 | ... | ... | -0.028963 |
| -0.002849 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 120.275 | 1.550 | 118.725 | ... | ... | -0.029449 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 122.275 | 1.550 | 120.725 | ... | ... | -0.029936 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 124.275 | 1.550 | 122.725 | ... | ... | -0.030422 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 126.275 | 1.550 | 124.725 | ... | ... | -0.030908 |
| -0.002873 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 128.275 | 1.550 | 126.725 | ... | ... | -0.031393 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 130.275 | 1.550 | 128.725 | ... | ... | -0.031879 |
| -0.002884 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 132.275 | 1.550 | 130.725 | ... | ... | -0.032364 |
| -0.00289 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 134.275 | 1.550 | 132.725 | ... | ... | -0.03285 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 136.275 | 1.550 | 134.725 | ... | ... | -0.033335 |
| -0.002901 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 138.275 | 1.550 | 136.725 | ... | ... | -0.03382 |
| -0.002907 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 140.275 | 1.550 | 138.725 | ... | ... | -0.034305 |
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.