Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043423 | ... | ... | 144.375 | 2.525 | 146.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.006037 |
| -0.04287 | ... | ... | 142.375 | 2.525 | 144.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006029 |
| -0.042314 | ... | ... | 140.375 | 2.525 | 142.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| -0.041755 | ... | ... | 138.375 | 2.525 | 140.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00601 |
| -0.041194 | ... | ... | 136.375 | 2.525 | 138.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.006001 |
| -0.040631 | ... | ... | 134.375 | 2.525 | 136.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005991 |
| -0.040066 | ... | ... | 132.375 | 2.525 | 134.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| -0.039498 | ... | ... | 130.375 | 2.525 | 132.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005971 |
| -0.038929 | ... | ... | 128.375 | 2.525 | 130.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00596 |
| -0.038358 | ... | ... | 126.375 | 2.525 | 128.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005949 |
| -0.037786 | ... | ... | 124.375 | 2.525 | 126.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005938 |
| -0.037211 | ... | ... | 122.375 | 2.525 | 124.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005927 |
| -0.036636 | ... | ... | 120.375 | 2.525 | 122.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005916 |
| -0.036058 | ... | ... | 118.375 | 2.525 | 120.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005904 |
| -0.03548 | ... | ... | 116.375 | 2.525 | 118.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005892 |
| -0.0349 | ... | ... | 114.375 | 2.525 | 116.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00588 |
| -0.034318 | ... | ... | 112.375 | 2.525 | 114.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005867 |
| -0.033736 | ... | ... | 110.375 | 2.525 | 112.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005854 |
| -0.033152 | ... | ... | 108.375 | 2.525 | 110.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00584 |
| -0.032567 | ... | ... | 106.375 | 2.525 | 108.900 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.005827 |
| -0.031982 | ... | ... | 104.375 | 2.525 | 106.900 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.005813 |
| -0.031395 | ... | ... | 102.375 | 2.525 | 104.900 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.0058 |
| -0.030807 | ... | ... | 100.375 | 2.525 | 102.900 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.005785 |
| -0.030219 | ... | ... | 98.375 | 2.525 | 100.900 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00577 |
| -0.02963 | ... | ... | 96.375 | 2.525 | 98.900 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.005754 |
| -0.02904 | ... | ... | 94.375 | 2.525 | 96.900 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.005739 |
| -0.028449 | ... | ... | 92.375 | 2.525 | 94.900 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005724 |
| -0.027857 | ... | ... | 90.375 | 2.525 | 92.900 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.005708 |
| -0.027265 | ... | ... | 88.375 | 2.525 | 90.900 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.005692 |
| -0.026673 | ... | ... | 86.375 | 2.525 | 88.900 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.005674 |
| -0.02608 | ... | ... | 84.375 | 2.525 | 86.900 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.005657 |
| -0.025486 | ... | ... | 82.375 | 2.525 | 84.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005639 |
| -0.024892 | ... | ... | 80.375 | 2.525 | 82.900 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.00562 |
| -0.024296 | ... | ... | 78.375 | 2.525 | 80.900 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.005602 |
| -0.023701 | ... | ... | 76.375 | 2.525 | 78.900 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.005583 |
| -0.023403 | ... | ... | 75.375 | 2.525 | 77.900 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.005573 |
| -0.023105 | ... | ... | 74.375 | 2.525 | 76.900 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.005562 |
| -0.022806 | ... | ... | 73.375 | 2.525 | 75.900 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.005552 |
| -0.022508 | ... | ... | 72.375 | 2.525 | 74.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005541 |
| -0.02221 | ... | ... | 71.375 | 2.525 | 73.900 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.005531 |
| -0.021911 | ... | ... | 70.375 | 2.525 | 72.900 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.005521 |
| -0.021612 | ... | ... | 69.375 | 2.525 | 71.900 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.00551 |
| -0.021314 | ... | ... | 68.375 | 2.525 | 70.900 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.0055 |
| -0.021015 | ... | ... | 67.375 | 2.525 | 69.900 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.005489 |
| -0.020716 | ... | ... | 66.375 | 2.525 | 68.900 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.005478 |
| -0.020417 | ... | ... | 65.375 | 2.525 | 67.900 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.005467 |
| -0.020118 | ... | ... | 64.375 | 2.525 | 66.900 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.005455 |
| -0.019818 | ... | ... | 63.375 | 2.525 | 65.900 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.005444 |
| -0.019519 | ... | ... | 62.375 | 2.525 | 64.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| -0.01922 | ... | ... | 61.375 | 2.525 | 63.900 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.005419 |
| -0.01892 | ... | ... | 60.375 | 2.525 | 62.900 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.005407 |
| -0.018621 | ... | ... | 59.375 | 2.525 | 61.900 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.005394 |
| -0.018321 | ... | ... | 58.375 | 2.525 | 60.900 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.005382 |
| -0.018021 | ... | ... | 57.375 | 2.525 | 59.900 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.009348 |
| -0.017722 | ... | ... | 56.375 | 2.525 | 58.900 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.009323 |
| -0.017422 | ... | ... | 55.375 | 2.525 | 57.900 | 177000 | 0.025 | 0 | 0.025 | ... | ... | -0.009298 |
| -0.017122 | ... | ... | 54.375 | 2.525 | 56.900 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.009273 |
| -0.016822 | ... | ... | 53.375 | 2.525 | 55.900 | 179000 | 0.025 | 0 | 0.025 | ... | ... | -0.009247 |
| -0.016522 | ... | ... | 52.375 | 2.525 | 54.900 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.009221 |
| -0.016222 | ... | ... | 51.375 | 2.525 | 53.900 | 181000 | 0.025 | 0 | 0.025 | ... | ... | -0.009194 |
| -0.015922 | ... | ... | 50.375 | 2.525 | 52.900 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.009167 |
| -0.015622 | ... | ... | 49.375 | 2.525 | 51.900 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.01627 |
| -0.021403 | ... | ... | 48.400 | 2.525 | 50.925 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.016215 |
| -0.0211 | ... | ... | 47.400 | 2.525 | 49.925 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.016159 |
| -0.020796 | ... | ... | 46.400 | 2.525 | 48.925 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.016102 |
| -0.020491 | ... | ... | 45.400 | 2.525 | 47.925 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.016044 |
| -0.020187 | ... | ... | 44.400 | 2.525 | 46.925 | 188000 | 0.050 | 0 | 0.050 | ... | ... | -0.015985 |
| -0.019882 | ... | ... | 43.400 | 2.525 | 45.925 | 189000 | 0.050 | 0 | 0.050 | ... | ... | -0.015924 |
| -0.019578 | ... | ... | 42.400 | 2.525 | 44.925 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.015862 |
| -0.019272 | ... | ... | 41.400 | 2.525 | 43.925 | 191000 | 0.050 | 0 | 0.050 | ... | ... | -0.015798 |
| -0.018966 | ... | ... | 40.400 | 2.525 | 42.925 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.015733 |
| -0.01866 | ... | ... | 39.400 | 2.525 | 41.925 | 193000 | 0.050 | 0 | 0.050 | ... | ... | -0.015667 |
| -0.018354 | ... | ... | 38.400 | 2.525 | 40.925 | 194000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.0156 |
| -0.018047 | ... | ... | 37.400 | 2.525 | 39.925 | 195000 | 0.050 | 0 | 0.050 | ... | ... | -0.015531 |
| -0.017741 | ... | ... | 36.400 | 2.525 | 38.925 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.015461 |
| -0.017434 | ... | ... | 35.400 | 2.525 | 37.925 | 197000 | 0.050 | 0 | 0.050 | ... | ... | -0.015387 |
| -0.017126 | ... | ... | 34.425 | 2.500 | 36.925 | 198000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.015312 |
| -0.016819 | ... | ... | 33.425 | 2.500 | 35.925 | 199000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.015235 |
| -0.016511 | ... | ... | 32.425 | 2.500 | 34.925 | 200000 | 0.050 | -0.025 | 0.075 | 0.100 | 0.075 | -0.015156 |
| -0.021714 | 30.325 | 30.325 | 31.425 | 2.525 | 33.950 | 201000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020934 |
| -0.021388 | ... | ... | 30.450 | 2.500 | 32.950 | 202000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020812 |
| -0.021061 | ... | ... | 29.450 | 2.500 | 31.950 | 203000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020686 |
| -0.020732 | ... | ... | 28.450 | 2.500 | 30.950 | 204000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.020558 |
| -0.02548 | ... | ... | 27.450 | 2.525 | 29.975 | 205000 | 0.100 | 0 | 0.100 | ... | ... | -0.025688 |
| -0.025122 | 28.175 | 25.800 | 26.450 | 2.525 | 28.975 | 206000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.025509 |
| -0.024762 | ... | ... | 25.450 | 2.525 | 27.975 | 207000 | 0.100 | 0 | 0.100 | ... | ... | -0.025322 |
| -0.024398 | ... | ... | 24.475 | 2.500 | 26.975 | 208000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | -0.02513 |
| -0.028717 | 24.475 | 24.475 | 23.475 | 2.525 | 26 | 209000 | 0.125 | 0 | 0.125 | ... | ... | -0.029708 |
| -0.028312 | 25.600 | 23.800 | 22.475 | 2.525 | 25 | 210000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | -0.029454 |
| -0.027901 | ... | ... | 21.500 | 2.500 | 24 | 211000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.029191 |
| -0.027483 | 19.600 | 19.600 | 20.500 | 2.500 | 23 | 212000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.028917 |
| -0.027059 | ... | ... | 19.500 | 2.500 | 22 | 213000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.028632 |
| -0.026627 | 20 | 17.600 | 18.525 | 2.475 | 21 | 214000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | -0.028335 |
| -0.03041 | 18.225 | 18.225 | 17.525 | 2.500 | 20.025 | 215000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.150 | -0.032255 |
| -0.029912 | ... | ... | 16.525 | 2.500 | 19.025 | 216000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | -0.03187 |
| -0.033335 | ... | ... | 15.550 | 2.500 | 18.050 | 217000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.031468 |
| -0.032755 | 17.250 | 13.800 | 14.575 | 2.475 | 17.050 | 218000 | 0.175 | -0.050 | 0.225 | 0.300 | 0.175 | -0.034903 |
| -0.035817 | ... | ... | 13.600 | 2.475 | 16.075 | 219000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.038026 |
| -0.038599 | 15.600 | 13.350 | 12.650 | 2.450 | 15.100 | 220000 | 0.200 | -0.075 | 0.275 | 0.425 | 0.200 | -0.037414 |
| -0.041103 | ... | ... | 11.700 | 2.425 | 14.125 | 221000 | 0.225 | -0.100 | 0.325 | 0.425 | 0.425 | -0.04013 |
| -0.043328 | ... | ... | 10.750 | 2.400 | 13.150 | 222000 | 0.250 | -0.150 | 0.400 | 0.475 | 0.275 | -0.042541 |
| -0.045268 | ... | ... | 9.825 | 2.350 | 12.175 | 223000 | 0.275 | -0.175 | 0.450 | 0.275 | 0.275 | -0.044641 |
| -0.049626 | 10.350 | 8.850 | 8.925 | 2.300 | 11.225 | 224000 | 0.325 | -0.225 | 0.550 | 0.800 | 0.325 | -0.049183 |
| -0.053318 | ... | ... | 8.025 | 2.250 | 10.275 | 225000 | 0.375 | -0.275 | 0.650 | 0.875 | 0.400 | -0.05302 |
| -0.056337 | 10 | 8.350 | 7.150 | 2.175 | 9.325 | 226000 | 0.450 | -0.325 | 0.775 | 1.050 | 0.425 | -0.058459 |
| -0.06286 | ... | ... | 6.325 | 2.100 | 8.425 | 227000 | 0.525 | -0.425 | 0.950 | 1.400 | 0.600 | -0.062799 |
| -0.067899 | 8.050 | 4.975 | 5.500 | 2.025 | 7.525 | 228000 | 0.625 | -0.525 | 1.150 | 1.475 | 0.650 | -0.06792 |
| -0.074783 | 4.275 | 4.275 | 4.750 | 1.925 | 6.675 | 229000 | 0.775 | -0.600 | 1.375 | 1.725 | 0.750 | -0.074869 |
| -0.080918 | 6.400 | 3.225 | 4.025 | 1.825 | 5.850 | 230000 | 0.950 | -0.725 | 1.675 | 2.375 | 0.925 | -0.081038 |
| -0.087092 | 5.150 | 2.775 | 3.375 | 1.700 | 5.075 | 231000 | 1.175 | -0.825 | 2 | 2.700 | 1.200 | -0.087222 |
| -0.091275 | 4.950 | 2.175 | 2.800 | 1.525 | 4.325 | 232000 | 1.425 | -1 | 2.425 | 3.250 | 1.425 | -0.091392 |
| -0.095136 | 3.450 | 1.825 | 2.275 | 1.375 | 3.650 | 233000 | 1.750 | -1.150 | 2.900 | 3.600 | 1.700 | -0.095223 |
| -0.095841 | 3.450 | 1.325 | 1.825 | 1.175 | 3 | 234000 | 2.125 | -1.325 | 3.450 | 4.575 | 2.050 | -0.096864 |
| -0.095876 | 3.050 | 1.100 | 1.450 | 1 | 2.450 | 235000 | 2.550 | -1.525 | 4.075 | 4.300 | 2.500 | -0.095871 |
| -0.092939 | 2.600 | 0.850 | 1.125 | 0.825 | 1.950 | 236000 | 3.050 | -1.700 | 4.750 | 3.650 | 2.950 | -0.092886 |
| -0.089039 | 1.850 | 0.625 | 0.875 | 0.675 | 1.550 | 237000 | 3.650 | -1.850 | 5.500 | 4.600 | 4.600 | -0.088946 |
| -0.082528 | 1.575 | 0.475 | 0.675 | 0.525 | 1.200 | 238000 | 4.300 | -2 | 6.300 | 4.375 | 4.200 | -0.082413 |
| -0.075191 | 1.150 | 0.375 | 0.525 | 0.400 | 0.925 | 239000 | 5.025 | -2.125 | 7.150 | 5.050 | 5.050 | -0.075077 |
| -0.066684 | 0.975 | 0.300 | 0.400 | 0.300 | 0.700 | 240000 | 5.800 | -2.225 | 8.025 | 9 | 5.300 | -0.066603 |
| -0.057973 | 0.700 | 0.225 | 0.300 | 0.225 | 0.525 | 241000 | 6.625 | -2.300 | 8.925 | ... | ... | -0.057964 |
| -0.050308 | 0.575 | 0.200 | 0.225 | 0.175 | 0.400 | 242000 | 7.500 | -2.350 | 9.850 | 9.850 | 7.250 | -0.050407 |
| -0.042692 | 0.475 | 0.375 | 0.175 | 0.125 | 0.300 | 243000 | 8.400 | -2.400 | 10.800 | ... | ... | -0.042945 |
| -0.035862 | 0.350 | 0.350 | 0.150 | 0.075 | 0.225 | 244000 | 9.325 | -2.425 | 11.750 | 12.975 | 12.975 | -0.036311 |
| -0.030668 | ... | ... | 0.100 | 0.075 | 0.175 | 245000 | 10.275 | -2.450 | 12.725 | ... | ... | -0.031342 |
| -0.024428 | 0.200 | 0.100 | 0.100 | 0.025 | 0.125 | 246000 | 11.225 | -2.475 | 13.700 | ... | ... | -0.025412 |
| -0.021049 | ... | ... | 0.075 | 0.025 | 0.100 | 247000 | 12.200 | -2.475 | 14.675 | ... | ... | -0.022321 |
| -0.021443 | ... | ... | 0.075 | 0.025 | 0.100 | 248000 | 13.175 | -2.500 | 15.675 | 17 | 16 | -0.018807 |
| -0.017453 | ... | ... | 0.050 | 0.025 | 0.075 | 249000 | 14.150 | -2.525 | 16.675 | ... | ... | -0.014819 |
| -0.017717 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 250000 | 15.150 | -2.525 | 17.675 | ... | ... | -0.015207 |
| -0.013045 | ... | ... | 0.050 | 0 | 0.050 | 251000 | 16.150 | -2.500 | 18.650 | ... | ... | -0.015588 |
| -0.013205 | 0.100 | 0.100 | 0.050 | 0 | 0.050 | 252000 | 17.150 | -2.500 | 19.650 | ... | ... | -0.015961 |
| -0.01336 | ... | ... | 0.050 | 0 | 0.050 | 253000 | 18.150 | -2.500 | 20.650 | ... | ... | -0.016329 |
| -0.013504 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 19.125 | -2.525 | 21.650 | ... | ... | -0.011558 |
| -0.013641 | ... | ... | 0.050 | 0 | 0.050 | 255000 | 20.125 | -2.525 | 22.650 | ... | ... | -0.011879 |
| -0.013774 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 21.125 | -2.525 | 23.650 | ... | ... | -0.012198 |
| -0.013899 | ... | ... | 0.025 | 0.025 | 0.050 | 257000 | 22.125 | -2.525 | 24.650 | ... | ... | -0.012517 |
| -0.007975 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 23.125 | -2.525 | 25.650 | ... | ... | -0.012835 |
| -0.008036 | ... | ... | 0.025 | 0 | 0.025 | 259000 | 24.125 | -2.525 | 26.650 | ... | ... | -0.01315 |
| -0.008094 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 260000 | 25.100 | -2.525 | 27.625 | ... | ... | -0.007563 |
| -0.008149 | ... | ... | 0.025 | 0 | 0.025 | 261000 | 26.100 | -2.525 | 28.625 | ... | ... | -0.007864 |
| -0.008202 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 27.100 | -2.525 | 29.625 | ... | ... | -0.008166 |
| -0.008254 | ... | ... | 0.025 | 0 | 0.025 | 263000 | 28.100 | -2.525 | 30.625 | ... | ... | -0.008467 |
| -0.008305 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 29.100 | -2.525 | 31.625 | ... | ... | -0.008768 |
| -0.008353 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 30.100 | -2.525 | 32.625 | ... | ... | -0.009069 |
| -0.008399 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 31.100 | -2.525 | 33.625 | ... | ... | -0.00937 |
| -0.004888 | ... | ... | 0.025 | -0.012 | 0.013 | 267000 | 32.100 | -2.525 | 34.625 | ... | ... | -0.009672 |
| -0.004911 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 33.100 | -2.525 | 35.625 | ... | ... | -0.009973 |
| -0.004934 | ... | ... | 0.013 | 0 | 0.013 | 269000 | 34.100 | -2.525 | 36.625 | ... | ... | -0.010274 |
| -0.004957 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 35.100 | -2.525 | 37.625 | ... | ... | -0.010575 |
| -0.004979 | ... | ... | 0.013 | 0 | 0.013 | 271000 | 36.100 | -2.525 | 38.625 | ... | ... | -0.010876 |
| -0.004999 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 37.100 | -2.525 | 39.625 | ... | ... | -0.011177 |
| -0.005019 | ... | ... | 0.013 | 0 | 0.013 | 273000 | 38.100 | -2.525 | 40.625 | ... | ... | -0.011478 |
| -0.00504 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 39.100 | -2.525 | 41.625 | ... | ... | -0.011779 |
| -0.005059 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 40.100 | -2.525 | 42.625 | ... | ... | -0.01208 |
| -0.005079 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 41.100 | -2.525 | 43.625 | ... | ... | -0.012381 |
| -0.005098 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 42.100 | -2.525 | 44.625 | ... | ... | -0.012682 |
| -0.005116 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 43.100 | -2.525 | 45.625 | ... | ... | -0.012983 |
| -0.005133 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 44.100 | -2.525 | 46.625 | ... | ... | -0.013284 |
| -0.005149 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 45.100 | -2.525 | 47.625 | ... | ... | -0.013585 |
| -0.005167 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 46.100 | -2.525 | 48.625 | ... | ... | -0.013886 |
| -0.005184 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 47.100 | -2.525 | 49.625 | ... | ... | -0.014187 |
| -0.0052 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 48.100 | -2.525 | 50.625 | ... | ... | -0.014488 |
| -0.005217 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 49.100 | -2.525 | 51.625 | ... | ... | -0.014789 |
| -0.005233 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 50.100 | -2.525 | 52.625 | ... | ... | -0.01509 |
| -0.005248 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 51.100 | -2.525 | 53.625 | ... | ... | -0.01539 |
| -0.005263 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 52.100 | -2.525 | 54.625 | ... | ... | -0.015691 |
| -0.005277 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 53.100 | -2.525 | 55.625 | ... | ... | -0.015992 |
| -0.005291 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 54.100 | -2.525 | 56.625 | ... | ... | -0.016292 |
| -0.005305 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 55.100 | -2.525 | 57.625 | ... | ... | -0.016593 |
| -0.005319 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 56.100 | -2.525 | 58.625 | ... | ... | -0.016893 |
| -0.005333 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 57.100 | -2.525 | 59.625 | ... | ... | -0.017194 |
| -0.005347 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 58.100 | -2.525 | 60.625 | ... | ... | -0.017494 |
| -0.005361 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 59.100 | -2.525 | 61.625 | ... | ... | -0.017795 |
| -0.005375 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 60.100 | -2.525 | 62.625 | ... | ... | -0.018095 |
| -0.005388 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 61.100 | -2.525 | 63.625 | ... | ... | -0.018396 |
| -0.0054 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 62.100 | -2.525 | 64.625 | ... | ... | -0.018696 |
| -0.005412 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 63.100 | -2.525 | 65.625 | ... | ... | -0.018996 |
| -0.005424 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 64.100 | -2.525 | 66.625 | ... | ... | -0.019297 |
| -0.005436 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 65.100 | -2.525 | 67.625 | ... | ... | -0.019597 |
| -0.005447 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 66.100 | -2.525 | 68.625 | ... | ... | -0.019897 |
| -0.005459 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 67.100 | -2.525 | 69.625 | ... | ... | -0.020197 |
| -0.005471 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 68.100 | -2.525 | 70.625 | ... | ... | -0.020498 |
| -0.005482 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 69.100 | -2.525 | 71.625 | ... | ... | -0.020798 |
| -0.005494 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 70.100 | -2.525 | 72.625 | ... | ... | -0.021098 |
| -0.005506 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 71.100 | -2.525 | 73.625 | ... | ... | -0.021398 |
| -0.005517 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 72.100 | -2.525 | 74.625 | ... | ... | -0.021698 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 73.100 | -2.525 | 75.625 | ... | ... | -0.021998 |
| -0.005538 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 74.100 | -2.525 | 76.625 | ... | ... | -0.022298 |
| -0.005548 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 75.100 | -2.525 | 77.625 | ... | ... | -0.022598 |
| -0.005558 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 76.100 | -2.525 | 78.625 | ... | ... | -0.022899 |
| -0.005569 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 77.100 | -2.525 | 79.625 | ... | ... | -0.023199 |
| -0.005589 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 79.100 | -2.525 | 81.625 | ... | ... | -0.023799 |
| -0.005608 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 81.100 | -2.525 | 83.625 | ... | ... | -0.024399 |
| -0.005628 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 83.100 | -2.525 | 85.625 | ... | ... | -0.024999 |
| -0.005646 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 85.100 | -2.525 | 87.625 | ... | ... | -0.025599 |
| -0.005664 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 87.100 | -2.525 | 89.625 | ... | ... | -0.026198 |
| -0.005682 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 89.100 | -2.525 | 91.625 | ... | ... | -0.026798 |
| -0.005699 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 91.100 | -2.525 | 93.625 | ... | ... | -0.027397 |
| -0.005717 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 93.100 | -2.525 | 95.625 | ... | ... | -0.027997 |
| -0.005734 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 95.100 | -2.525 | 97.625 | ... | ... | -0.028596 |
| -0.005751 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 97.100 | -2.525 | 99.625 | ... | ... | -0.029195 |
| -0.005767 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 99.100 | -2.525 | 101.625 | ... | ... | -0.029794 |
| -0.005782 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 101.100 | -2.525 | 103.625 | ... | ... | -0.030393 |
| -0.005797 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 103.100 | -2.525 | 105.625 | ... | ... | -0.030991 |
| -0.005812 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 105.100 | -2.525 | 107.625 | ... | ... | -0.03159 |
| -0.005826 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 107.100 | -2.525 | 109.625 | ... | ... | -0.032188 |
| -0.005841 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 109.100 | -2.525 | 111.625 | ... | ... | -0.032787 |
| -0.005855 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 111.100 | -2.525 | 113.625 | ... | ... | -0.033385 |
| -0.00587 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 113.100 | -2.525 | 115.625 | ... | ... | -0.033983 |
| -0.005884 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 115.100 | -2.525 | 117.625 | ... | ... | -0.034581 |
| -0.005898 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 117.100 | -2.525 | 119.625 | ... | ... | -0.035178 |
| -0.005911 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 119.100 | -2.525 | 121.625 | ... | ... | -0.035776 |
| -0.005924 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 121.100 | -2.525 | 123.625 | ... | ... | -0.036373 |
| -0.005937 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 123.100 | -2.525 | 125.625 | ... | ... | -0.036971 |
| -0.005949 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 125.100 | -2.525 | 127.625 | ... | ... | -0.037568 |
| -0.005962 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 127.100 | -2.525 | 129.625 | ... | ... | -0.038165 |
| -0.005974 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 129.100 | -2.525 | 131.625 | ... | ... | -0.038762 |
| -0.005986 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 131.100 | -2.525 | 133.625 | ... | ... | -0.039359 |
| -0.005998 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 133.100 | -2.525 | 135.625 | ... | ... | -0.039955 |
| -0.00601 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 135.100 | -2.525 | 137.625 | ... | ... | -0.040551 |
| -0.006022 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 137.100 | -2.525 | 139.625 | ... | ... | -0.041147 |
| -0.006033 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 139.100 | -2.525 | 141.625 | ... | ... | -0.041743 |
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.