Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.15643 | ... | ... | 147.875 | 0.750 | 148.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| -0.155931 | ... | ... | 145.875 | 0.750 | 146.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.155416 | ... | ... | 143.875 | 0.750 | 144.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| -0.154883 | ... | ... | 141.875 | 0.750 | 142.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.154333 | ... | ... | 139.875 | 0.750 | 140.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.153768 | ... | ... | 137.875 | 0.750 | 138.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.153187 | ... | ... | 135.875 | 0.750 | 136.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002591 |
| -0.152591 | ... | ... | 133.875 | 0.750 | 134.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.151981 | ... | ... | 131.875 | 0.750 | 132.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.151355 | ... | ... | 129.875 | 0.750 | 130.625 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.150715 | ... | ... | 127.875 | 0.750 | 128.625 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.150061 | ... | ... | 125.875 | 0.750 | 126.625 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.149393 | ... | ... | 123.875 | 0.750 | 124.625 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| -0.148712 | ... | ... | 121.875 | 0.750 | 122.625 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002557 |
| -0.148016 | ... | ... | 119.875 | 0.750 | 120.625 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| -0.147307 | ... | ... | 117.875 | 0.750 | 118.625 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| -0.146583 | ... | ... | 115.875 | 0.750 | 116.625 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| -0.145846 | ... | ... | 113.875 | 0.750 | 114.625 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| -0.145096 | ... | ... | 111.875 | 0.750 | 112.625 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002529 |
| -0.144331 | ... | ... | 109.875 | 0.750 | 110.625 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.143553 | ... | ... | 107.875 | 0.750 | 108.625 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
| -0.142761 | ... | ... | 105.875 | 0.750 | 106.625 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.141954 | ... | ... | 103.875 | 0.750 | 104.625 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| -0.141133 | ... | ... | 101.875 | 0.750 | 102.625 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.140298 | ... | ... | 99.875 | 0.750 | 100.625 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
| -0.139448 | ... | ... | 97.875 | 0.750 | 98.625 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.138582 | ... | ... | 95.875 | 0.750 | 96.625 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| -0.137702 | ... | ... | 93.875 | 0.750 | 94.625 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.136805 | ... | ... | 91.875 | 0.750 | 92.625 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.135893 | ... | ... | 89.875 | 0.750 | 90.625 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.134964 | ... | ... | 87.875 | 0.750 | 88.625 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.134018 | ... | ... | 85.875 | 0.750 | 86.625 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| -0.133054 | ... | ... | 83.875 | 0.750 | 84.625 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| -0.132072 | ... | ... | 81.875 | 0.750 | 82.625 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.131072 | ... | ... | 79.875 | 0.750 | 80.625 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| -0.130564 | ... | ... | 78.875 | 0.750 | 79.625 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| -0.130052 | ... | ... | 77.875 | 0.750 | 78.625 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.129534 | ... | ... | 76.875 | 0.750 | 77.625 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.129012 | ... | ... | 75.875 | 0.750 | 76.625 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.128484 | ... | ... | 74.875 | 0.750 | 75.625 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.12795 | ... | ... | 73.875 | 0.750 | 74.625 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| -0.127411 | ... | ... | 72.875 | 0.750 | 73.625 | 163000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002386 |
| -0.126867 | ... | ... | 71.875 | 0.750 | 72.625 | 164000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002381 |
| -0.126317 | ... | ... | 70.875 | 0.750 | 71.625 | 165000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002377 |
| -0.125761 | ... | ... | 69.875 | 0.750 | 70.625 | 166000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002372 |
| -0.1252 | ... | ... | 68.875 | 0.750 | 69.625 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.004126 |
| -0.124632 | ... | ... | 67.875 | 0.750 | 68.625 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.004117 |
| -0.124058 | ... | ... | 66.875 | 0.750 | 67.625 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.004107 |
| -0.123477 | ... | ... | 65.875 | 0.750 | 66.625 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.004098 |
| -0.12289 | ... | ... | 64.875 | 0.750 | 65.625 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.004088 |
| -0.122296 | ... | ... | 63.875 | 0.750 | 64.625 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.004078 |
| -0.121695 | ... | ... | 62.875 | 0.750 | 63.625 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.004068 |
| -0.121087 | ... | ... | 61.875 | 0.750 | 62.625 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.004058 |
| -0.120472 | ... | ... | 60.875 | 0.750 | 61.625 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.004047 |
| -0.119849 | ... | ... | 59.875 | 0.750 | 60.625 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.004037 |
| -0.119218 | ... | ... | 58.875 | 0.750 | 59.625 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.004026 |
| -0.11858 | ... | ... | 57.875 | 0.750 | 58.625 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.004015 |
| -0.117933 | ... | ... | 56.875 | 0.750 | 57.625 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.004003 |
| -0.117278 | ... | ... | 55.875 | 0.750 | 56.625 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.003992 |
| -0.116614 | ... | ... | 54.875 | 0.750 | 55.625 | 181000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003981 |
| -0.115941 | ... | ... | 53.875 | 0.750 | 54.625 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003969 |
| -0.115259 | ... | ... | 52.875 | 0.750 | 53.625 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.007043 |
| -0.114567 | ... | ... | 51.875 | 0.750 | 52.625 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.007019 |
| -0.113865 | ... | ... | 50.875 | 0.750 | 51.625 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.006995 |
| -0.113153 | ... | ... | 49.875 | 0.750 | 50.625 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.00697 |
| -0.112431 | ... | ... | 48.875 | 0.750 | 49.625 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.006945 |
| -0.111697 | ... | ... | 47.875 | 0.750 | 48.625 | 188000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006919 |
| -0.110952 | ... | ... | 46.900 | 0.725 | 47.625 | 189000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006893 |
| -0.110194 | ... | ... | 45.900 | 0.725 | 46.625 | 190000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006866 |
| -0.109425 | ... | ... | 44.900 | 0.725 | 45.625 | 191000 | 0.075 | 0 | 0.075 | ... | ... | -0.00952 |
| -0.109658 | ... | ... | 43.900 | 0.750 | 44.650 | 192000 | 0.075 | 0 | 0.075 | ... | ... | -0.009478 |
| -0.108855 | ... | ... | 42.900 | 0.750 | 43.650 | 193000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009436 |
| -0.108038 | ... | ... | 41.925 | 0.725 | 42.650 | 194000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.009393 |
| -0.107206 | ... | ... | 40.925 | 0.725 | 41.650 | 195000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.009349 |
| -0.106359 | ... | ... | 39.925 | 0.725 | 40.650 | 196000 | 0.075 | -0.050 | 0.125 | 0.125 | 0.100 | -0.009303 |
| -0.105495 | ... | ... | 38.925 | 0.725 | 39.650 | 197000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.011664 |
| -0.104615 | ... | ... | 37.950 | 0.700 | 38.650 | 198000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.011601 |
| -0.104673 | ... | ... | 36.950 | 0.725 | 37.675 | 199000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | -0.011538 |
| -0.103748 | ... | ... | 35.950 | 0.725 | 36.675 | 200000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.100 | -0.011472 |
| -0.102804 | ... | ... | 34.975 | 0.700 | 35.675 | 201000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.011405 |
| -0.10184 | ... | ... | 33.975 | 0.700 | 34.675 | 202000 | 0.125 | -0.050 | 0.175 | 0.150 | 0.125 | -0.013527 |
| -0.101768 | ... | ... | 33 | 0.700 | 33.700 | 203000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.01344 |
| -0.100749 | ... | ... | 32 | 0.700 | 32.700 | 204000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.013349 |
| -0.099707 | ... | ... | 31.025 | 0.675 | 31.700 | 205000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | -0.013256 |
| -0.099521 | ... | ... | 30.025 | 0.700 | 30.725 | 206000 | 0.150 | -0.050 | 0.200 | 0.175 | 0.175 | -0.015177 |
| -0.098414 | ... | ... | 29.050 | 0.675 | 29.725 | 207000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.01506 |
| -0.097279 | ... | ... | 28.050 | 0.675 | 28.725 | 208000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | -0.014939 |
| -0.09696 | ... | ... | 27.075 | 0.675 | 27.750 | 209000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.016689 |
| -0.09575 | ... | ... | 26.075 | 0.675 | 26.750 | 210000 | 0.175 | -0.075 | 0.250 | 0.225 | 0.175 | -0.016539 |
| -0.095325 | ... | ... | 25.100 | 0.675 | 25.775 | 211000 | 0.200 | -0.075 | 0.275 | ... | ... | -0.018149 |
| -0.094029 | 24.350 | 24.350 | 24.125 | 0.650 | 24.775 | 212000 | 0.200 | -0.100 | 0.300 | 0.250 | 0.225 | -0.017966 |
| -0.093487 | ... | ... | 23.150 | 0.650 | 23.800 | 213000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.019439 |
| -0.092872 | ... | ... | 22.175 | 0.650 | 22.825 | 214000 | 0.250 | -0.100 | 0.350 | 0.250 | 0.250 | -0.020807 |
| -0.092181 | ... | ... | 21.200 | 0.650 | 21.850 | 215000 | 0.275 | -0.100 | 0.375 | 0.300 | 0.275 | -0.022075 |
| -0.091408 | ... | ... | 20.250 | 0.625 | 20.875 | 216000 | 0.375 | 0.075 | 0.300 | 0.375 | 0.375 | -0.027405 |
| -0.090548 | ... | ... | 19.300 | 0.600 | 19.900 | 217000 | 0.325 | -0.125 | 0.450 | 0.375 | 0.325 | -0.024313 |
| -0.090307 | ... | ... | 18.350 | 0.600 | 18.950 | 218000 | 0.475 | 0.125 | 0.350 | 0.475 | 0.475 | -0.03157 |
| -0.089929 | ... | ... | 17.400 | 0.600 | 18 | 219000 | 0.400 | -0.175 | 0.575 | 0.400 | 0.400 | -0.02741 |
| -0.089407 | ... | ... | 16.475 | 0.575 | 17.050 | 220000 | 0.600 | 0.150 | 0.450 | 0.600 | 0.575 | -0.03599 |
| -0.088729 | ... | ... | 15.550 | 0.550 | 16.100 | 221000 | 0.500 | -0.200 | 0.700 | 0.600 | 0.600 | -0.030983 |
| -0.088519 | ... | ... | 14.625 | 0.550 | 15.175 | 222000 | 0.575 | -0.225 | 0.800 | 0.650 | 0.600 | -0.033472 |
| -0.088088 | 14.850 | 14.850 | 13.725 | 0.525 | 14.250 | 223000 | 0.900 | 0.250 | 0.650 | 0.900 | 0.825 | -0.044637 |
| -0.087422 | ... | ... | 12.850 | 0.475 | 13.325 | 224000 | 0.750 | -0.250 | 1 | 0.875 | 0.750 | -0.038292 |
| -0.087639 | ... | ... | 11.975 | 0.475 | 12.450 | 225000 | 0.850 | -0.275 | 1.125 | 1.050 | 0.850 | -0.040504 |
| -0.087495 | ... | ... | 11.125 | 0.450 | 11.575 | 226000 | 1.275 | 0.300 | 0.975 | 1.325 | 1.275 | -0.051627 |
| -0.050822 | 9.625 | 9.125 | 10.700 | -1.575 | 9.125 | 227000 | 1.500 | 0.400 | 1.100 | 1.500 | 1.500 | -0.055474 |
| -0.087034 | ... | ... | 9.475 | 0.400 | 9.875 | 228000 | 1.525 | 0.250 | 1.275 | 1.700 | 1.525 | -0.053702 |
| -0.086573 | ... | ... | 8.700 | 0.350 | 9.050 | 229000 | 1.925 | 0.475 | 1.450 | 1.925 | 1.475 | -0.059962 |
| -0.086012 | 8.475 | 7.850 | 7.950 | 0.300 | 8.250 | 230000 | 2.150 | 0.500 | 1.650 | 2.150 | 1.750 | -0.061218 |
| -0.085701 | 7.025 | 7.025 | 7.225 | 0.275 | 7.500 | 231000 | 2.500 | 0.600 | 1.900 | 2.500 | 2.500 | -0.063946 |
| -0.062686 | 5.500 | 5.500 | 6.775 | -1.275 | 5.500 | 232000 | 2.675 | 0.525 | 2.150 | 2.800 | 2.675 | -0.062364 |
| -0.084017 | 6.400 | 6.400 | 5.875 | 0.200 | 6.075 | 233000 | 3.200 | 0.750 | 2.450 | 3.200 | 3.200 | -0.065859 |
| -0.062905 | 4.600 | 4.225 | 5.425 | -1.200 | 4.225 | 234000 | 3.350 | 0.550 | 2.800 | 3.350 | 2.800 | -0.061693 |
| -0.0679 | 4 | 4 | 4.800 | -0.800 | 4 | 235000 | 4.050 | 0.875 | 3.175 | 4.225 | 3.775 | -0.065405 |
| -0.06702 | 3.900 | 3.275 | 4.225 | -0.725 | 3.500 | 236000 | 4.050 | 0.450 | 3.600 | 4.050 | 3.825 | -0.056019 |
| -0.063508 | 2.950 | 2.925 | 3.700 | -0.775 | 2.925 | 237000 | 4.050 | -0.725 | 4.775 | 4.100 | 3.925 | -0.044364 |
| -0.065738 | 2.750 | 2.600 | 3.200 | -0.450 | 2.750 | 238000 | 4.575 | -0.725 | 5.300 | 4.600 | 4.275 | -0.039512 |
| -0.055449 | 2.150 | 1.975 | 2.750 | -0.775 | 1.975 | 239000 | 5.125 | -0.775 | 5.900 | 5.350 | 5.350 | -0.032652 |
| -0.052659 | 2.200 | 1.625 | 2.350 | -0.675 | 1.675 | 240000 | 7.100 | 1.375 | 5.725 | 7.100 | 7.100 | -0.057291 |
| -0.050979 | 1.625 | 1.475 | 2 | -0.525 | 1.475 | 241000 | 6.375 | -0.800 | 7.175 | 6.450 | 6.450 | -0.011892 |
| -0.058894 | 2.125 | 1.500 | 1.775 | -0.075 | 1.700 | 242000 | 7.050 | -0.825 | 7.875 | ... | ... | 0.000703 |
| -0.042787 | 1.200 | 1 | 1.425 | -0.425 | 1 | 243000 | 8.800 | 1.025 | 7.775 | 8.800 | 8.800 | -0.030175 |
| -0.040507 | 0.875 | 0.875 | 1.200 | -0.325 | 0.875 | 244000 | 9.050 | 0.500 | 8.550 | 9.050 | 8.850 | 0.000898 |
| -0.037624 | 0.750 | 0.750 | 1 | -0.250 | 0.750 | 245000 | 9.350 | -0.850 | 10.200 | ... | ... | 0.000996 |
| -0.041362 | 1.100 | 0.750 | 0.950 | -0.125 | 0.825 | 246000 | 10.175 | -0.875 | 11.050 | ... | ... | 0.001094 |
| -0.03788 | 0.750 | 0.750 | 0.800 | -0.100 | 0.700 | 247000 | 11.050 | -0.850 | 11.900 | ... | ... | 0.001191 |
| -0.033776 | 0.650 | 0.600 | 0.675 | -0.100 | 0.575 | 248000 | 11.925 | -0.850 | 12.775 | ... | ... | 0.001289 |
| -0.031238 | 0.625 | 0.500 | 0.575 | -0.075 | 0.500 | 249000 | 12.850 | -0.825 | 13.675 | ... | ... | 0.001387 |
| -0.023317 | 0.325 | 0.325 | 0.425 | -0.100 | 0.325 | 250000 | 13.775 | -0.825 | 14.600 | ... | ... | 0.001484 |
| -0.02504 | ... | ... | 0.425 | -0.075 | 0.350 | 251000 | 14.700 | -0.825 | 15.525 | ... | ... | 0.001582 |
| -0.022714 | ... | ... | 0.375 | -0.075 | 0.300 | 252000 | 15.650 | -0.825 | 16.475 | ... | ... | 0.00168 |
| -0.021608 | ... | ... | 0.325 | -0.050 | 0.275 | 253000 | 16.600 | -0.825 | 17.425 | ... | ... | 0.001777 |
| -0.01558 | 0.175 | 0.175 | 0.225 | -0.050 | 0.175 | 254000 | 17.575 | -0.800 | 18.375 | ... | ... | 0.001875 |
| -0.017455 | ... | ... | 0.250 | -0.050 | 0.200 | 255000 | 18.525 | -0.800 | 19.325 | 18.525 | 18.525 | 0.001973 |
| -0.015949 | ... | ... | 0.225 | -0.050 | 0.175 | 256000 | 19.500 | -0.800 | 20.300 | ... | ... | 0.00207 |
| -0.01432 | 0.175 | 0.175 | 0.200 | -0.050 | 0.150 | 257000 | 20.500 | -0.775 | 21.275 | ... | ... | 0.002168 |
| -0.012556 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 258000 | 21.475 | -0.775 | 22.250 | ... | ... | 0.002266 |
| -0.012673 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 259000 | 22.450 | -0.800 | 23.250 | ... | ... | 0.002363 |
| -0.010733 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 260000 | 23.450 | -0.775 | 24.225 | ... | ... | 0.002461 |
| -0.010821 | ... | ... | 0.125 | -0.025 | 0.100 | 261000 | 24.425 | -0.775 | 25.200 | ... | ... | 0.002559 |
| -0.008678 | ... | ... | 0.125 | -0.050 | 0.075 | 262000 | 25.425 | -0.775 | 26.200 | ... | ... | 0.002656 |
| -0.008741 | ... | ... | 0.100 | -0.025 | 0.075 | 263000 | 26.400 | -0.800 | 27.200 | ... | ... | 0.002754 |
| -0.008803 | ... | ... | 0.100 | -0.025 | 0.075 | 264000 | 27.400 | -0.775 | 28.175 | ... | ... | 0.002852 |
| -0.00639 | ... | ... | 0.100 | -0.050 | 0.050 | 265000 | 28.400 | -0.775 | 29.175 | ... | ... | 0.002949 |
| -0.006429 | ... | ... | 0.075 | -0.025 | 0.050 | 266000 | 29.400 | -0.750 | 30.150 | ... | ... | 0.003047 |
| -0.006467 | ... | ... | 0.075 | -0.025 | 0.050 | 267000 | 30.400 | -0.750 | 31.150 | ... | ... | 0.003145 |
| -0.006504 | ... | ... | 0.075 | -0.025 | 0.050 | 268000 | 31.375 | -0.775 | 32.150 | ... | ... | 0.003242 |
| -0.00654 | ... | ... | 0.050 | 0 | 0.050 | 269000 | 32.375 | -0.775 | 33.150 | ... | ... | 0.00334 |
| -0.006574 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 33.375 | -0.775 | 34.150 | ... | ... | 0.003438 |
| -0.006608 | ... | ... | 0.050 | 0 | 0.050 | 271000 | 34.375 | -0.750 | 35.125 | ... | ... | 0.003535 |
| -0.006641 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 37.025 | 1.650 | 35.375 | 37.025 | 37.025 | 0.003633 |
| -0.006673 | ... | ... | 0.050 | 0 | 0.050 | 273000 | 36.375 | -0.750 | 37.125 | ... | ... | 0.003731 |
| -0.003782 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 37.375 | -0.750 | 38.125 | ... | ... | 0.003828 |
| -0.003798 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 38.375 | -0.750 | 39.125 | ... | ... | 0.003926 |
| -0.003813 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 39.375 | -0.750 | 40.125 | ... | ... | 0.004024 |
| -0.003828 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 40.375 | -0.750 | 41.125 | ... | ... | 0.004121 |
| -0.003843 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 41.375 | -0.750 | 42.125 | ... | ... | 0.004219 |
| -0.003857 | ... | ... | 0.025 | 0 | 0.025 | 279000 | 42.375 | -0.750 | 43.125 | ... | ... | 0.004316 |
| -0.003872 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 43.375 | -0.750 | 44.125 | ... | ... | 0.004414 |
| -0.003886 | ... | ... | 0.025 | 0 | 0.025 | 281000 | 44.375 | -0.750 | 45.125 | ... | ... | 0.004512 |
| -0.003899 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 45.375 | -0.750 | 46.125 | ... | ... | 0.004609 |
| -0.003912 | ... | ... | 0.025 | 0 | 0.025 | 283000 | 46.375 | -0.750 | 47.125 | ... | ... | 0.004707 |
| -0.003925 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 47.375 | -0.750 | 48.125 | ... | ... | 0.004805 |
| -0.003937 | ... | ... | 0.025 | 0 | 0.025 | 285000 | 48.375 | -0.750 | 49.125 | ... | ... | 0.004902 |
| -0.002274 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 49.375 | -0.750 | 50.125 | ... | ... | 0.005 |
| -0.00228 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 50.375 | -0.750 | 51.125 | ... | ... | 0.005098 |
| -0.002286 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 51.375 | -0.750 | 52.125 | ... | ... | 0.005195 |
| -0.002292 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 52.375 | -0.750 | 53.125 | ... | ... | 0.005293 |
| -0.002298 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 53.375 | -0.750 | 54.125 | ... | ... | 0.005391 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 54.375 | -0.750 | 55.125 | ... | ... | 0.005488 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 55.375 | -0.750 | 56.125 | ... | ... | 0.005586 |
| -0.002317 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 56.375 | -0.750 | 57.125 | ... | ... | 0.005684 |
| -0.002323 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 57.375 | -0.750 | 58.125 | ... | ... | 0.005781 |
| -0.002328 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 58.375 | -0.750 | 59.125 | ... | ... | 0.005879 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 59.375 | -0.750 | 60.125 | ... | ... | 0.005977 |
| -0.002339 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 60.375 | -0.750 | 61.125 | ... | ... | 0.006074 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 61.375 | -0.750 | 62.125 | ... | ... | 0.006172 |
| -0.00235 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 62.375 | -0.750 | 63.125 | ... | ... | 0.00627 |
| -0.002355 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 63.375 | -0.750 | 64.125 | ... | ... | 0.006367 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 64.375 | -0.750 | 65.125 | ... | ... | 0.006465 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 65.375 | -0.750 | 66.125 | ... | ... | 0.006563 |
| -0.00237 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 66.375 | -0.750 | 67.125 | ... | ... | 0.00666 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 67.375 | -0.750 | 68.125 | ... | ... | 0.006758 |
| -0.00238 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 68.375 | -0.750 | 69.125 | ... | ... | 0.006856 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 69.375 | -0.750 | 70.125 | ... | ... | 0.006953 |
| -0.00239 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 70.375 | -0.750 | 71.125 | ... | ... | 0.007051 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 71.375 | -0.750 | 72.125 | ... | ... | 0.007149 |
| -0.002399 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 72.375 | -0.750 | 73.125 | ... | ... | 0.007246 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 73.375 | -0.750 | 74.125 | ... | ... | 0.007344 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 74.375 | -0.750 | 75.125 | ... | ... | 0.007442 |
| -0.002412 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 75.375 | -0.750 | 76.125 | ... | ... | 0.007539 |
| -0.002421 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 77.375 | -0.750 | 78.125 | ... | ... | 0.007735 |
| -0.002429 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 79.375 | -0.750 | 80.125 | ... | ... | 0.00793 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 81.375 | -0.750 | 82.125 | ... | ... | 0.008125 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 83.375 | -0.750 | 84.125 | ... | ... | 0.00832 |
| -0.002454 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 85.375 | -0.750 | 86.125 | ... | ... | 0.008516 |
| -0.002461 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 87.375 | -0.750 | 88.125 | ... | ... | 0.008711 |
| -0.002469 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 89.375 | -0.750 | 90.125 | ... | ... | 0.008906 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 91.375 | -0.750 | 92.125 | ... | ... | 0.009102 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 93.375 | -0.750 | 94.125 | ... | ... | 0.009297 |
| -0.002491 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 95.375 | -0.750 | 96.125 | ... | ... | 0.009492 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 97.375 | -0.750 | 98.125 | ... | ... | 0.009688 |
| -0.002505 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 99.375 | -0.750 | 100.125 | ... | ... | 0.009883 |
| -0.002511 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 101.375 | -0.750 | 102.125 | ... | ... | 0.010078 |
| -0.002517 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 103.375 | -0.750 | 104.125 | ... | ... | 0.010274 |
| -0.002524 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 105.375 | -0.750 | 106.125 | ... | ... | 0.010469 |
| -0.00253 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 107.375 | -0.750 | 108.125 | ... | ... | 0.010664 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 109.375 | -0.750 | 110.125 | ... | ... | 0.01086 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 111.375 | -0.750 | 112.125 | ... | ... | 0.011055 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 113.375 | -0.750 | 114.125 | ... | ... | 0.01125 |
| -0.002555 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 115.375 | -0.750 | 116.125 | ... | ... | 0.011445 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 117.375 | -0.750 | 118.125 | ... | ... | 0.011641 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 119.375 | -0.750 | 120.125 | ... | ... | 0.011836 |
| -0.002572 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 121.375 | -0.750 | 122.125 | ... | ... | 0.012031 |
| -0.002577 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 123.375 | -0.750 | 124.125 | ... | ... | 0.012227 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 125.375 | -0.750 | 126.125 | ... | ... | 0.012422 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 127.375 | -0.750 | 128.125 | ... | ... | 0.012617 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 129.375 | -0.750 | 130.125 | ... | ... | 0.012813 |
| -0.002598 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 131.375 | -0.750 | 132.125 | ... | ... | 0.013008 |
| -0.002603 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 133.375 | -0.750 | 134.125 | ... | ... | 0.013203 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 135.375 | -0.750 | 136.125 | ... | ... | 0.013399 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 137.375 | -0.750 | 138.125 | ... | ... | 0.013594 |
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.