Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.033228 | ... | ... | 151.900 | 2.625 | 154.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| -0.03289 | ... | ... | 149.900 | 2.625 | 152.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
| -0.032549 | ... | ... | 147.900 | 2.625 | 150.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
| -0.032204 | ... | ... | 145.900 | 2.625 | 148.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| -0.031856 | ... | ... | 143.900 | 2.625 | 146.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00148 |
| -0.031506 | ... | ... | 141.900 | 2.625 | 144.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
| -0.031152 | ... | ... | 139.900 | 2.625 | 142.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001475 |
| -0.030796 | ... | ... | 137.900 | 2.625 | 140.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| -0.030438 | ... | ... | 135.900 | 2.625 | 138.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| -0.030077 | ... | ... | 133.900 | 2.625 | 136.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
| -0.029714 | ... | ... | 131.900 | 2.625 | 134.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001466 |
| -0.029349 | ... | ... | 129.900 | 2.625 | 132.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| -0.028981 | ... | ... | 127.900 | 2.625 | 130.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00146 |
| -0.028612 | ... | ... | 125.900 | 2.625 | 128.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| -0.028241 | ... | ... | 123.900 | 2.625 | 126.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| -0.027869 | ... | ... | 121.900 | 2.625 | 124.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
| -0.027494 | ... | ... | 119.900 | 2.625 | 122.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| -0.027119 | ... | ... | 117.900 | 2.625 | 120.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001446 |
| -0.026741 | ... | ... | 115.900 | 2.625 | 118.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| -0.026363 | ... | ... | 113.900 | 2.625 | 116.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| -0.025983 | ... | ... | 111.900 | 2.625 | 114.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
| -0.025601 | ... | ... | 109.900 | 2.625 | 112.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| -0.025219 | ... | ... | 107.900 | 2.625 | 110.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001431 |
| -0.024835 | ... | ... | 105.900 | 2.625 | 108.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001427 |
| -0.02445 | ... | ... | 103.900 | 2.625 | 106.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| -0.024064 | ... | ... | 101.900 | 2.625 | 104.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00142 |
| -0.023677 | ... | ... | 99.900 | 2.625 | 102.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
| -0.02329 | ... | ... | 97.900 | 2.625 | 100.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| -0.022901 | ... | ... | 95.900 | 2.625 | 98.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.001409 |
| -0.022511 | ... | ... | 93.900 | 2.625 | 96.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| -0.022121 | ... | ... | 91.900 | 2.625 | 94.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001402 |
| -0.021729 | ... | ... | 89.900 | 2.625 | 92.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
| -0.021337 | ... | ... | 87.900 | 2.625 | 90.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001393 |
| -0.020944 | ... | ... | 85.900 | 2.625 | 88.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
| -0.020551 | ... | ... | 83.900 | 2.625 | 86.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| -0.020156 | ... | ... | 81.900 | 2.625 | 84.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| -0.019761 | ... | ... | 79.900 | 2.625 | 82.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001376 |
| -0.019366 | ... | ... | 77.900 | 2.625 | 80.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| -0.019168 | ... | ... | 76.900 | 2.625 | 79.525 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.001369 |
| -0.018969 | ... | ... | 75.900 | 2.625 | 78.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| -0.018771 | ... | ... | 74.900 | 2.625 | 77.525 | 165000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.002381 |
| -0.018573 | ... | ... | 73.900 | 2.625 | 76.525 | 166000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.002377 |
| -0.018374 | ... | ... | 72.900 | 2.625 | 75.525 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.002372 |
| -0.018175 | ... | ... | 71.900 | 2.625 | 74.525 | 168000 | 0.025 | 0 | 0.025 | ... | ... | -0.002367 |
| -0.017976 | ... | ... | 70.900 | 2.625 | 73.525 | 169000 | 0.025 | 0 | 0.025 | ... | ... | -0.002363 |
| -0.017777 | ... | ... | 69.900 | 2.625 | 72.525 | 170000 | 0.025 | 0 | 0.025 | ... | ... | -0.002358 |
| -0.017578 | ... | ... | 68.900 | 2.625 | 71.525 | 171000 | 0.025 | 0 | 0.025 | ... | ... | -0.002353 |
| -0.017379 | ... | ... | 67.900 | 2.625 | 70.525 | 172000 | 0.025 | 0 | 0.025 | ... | ... | -0.002347 |
| -0.017179 | ... | ... | 66.900 | 2.625 | 69.525 | 173000 | 0.025 | 0 | 0.025 | ... | ... | -0.002342 |
| -0.016979 | ... | ... | 65.900 | 2.625 | 68.525 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.002337 |
| -0.01678 | ... | ... | 64.900 | 2.625 | 67.525 | 175000 | 0.025 | 0 | 0.025 | ... | ... | -0.002332 |
| -0.01658 | ... | ... | 63.900 | 2.625 | 66.525 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.002326 |
| -0.01638 | ... | ... | 62.900 | 2.625 | 65.525 | 177000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004145 |
| -0.01618 | ... | ... | 61.900 | 2.625 | 64.525 | 178000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004134 |
| -0.015979 | ... | ... | 60.900 | 2.625 | 63.525 | 179000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004123 |
| -0.015779 | ... | ... | 59.900 | 2.625 | 62.525 | 180000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004112 |
| -0.015578 | ... | ... | 58.900 | 2.625 | 61.525 | 181000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004101 |
| -0.015378 | ... | ... | 57.900 | 2.625 | 60.525 | 182000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.00409 |
| -0.015177 | ... | ... | 56.900 | 2.625 | 59.525 | 183000 | 0.050 | 0 | 0.050 | ... | ... | -0.004078 |
| -0.014976 | ... | ... | 55.900 | 2.625 | 58.525 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.004066 |
| -0.014775 | ... | ... | 54.900 | 2.625 | 57.525 | 185000 | 0.050 | 0 | 0.050 | ... | ... | -0.004054 |
| -0.014574 | ... | ... | 53.900 | 2.625 | 56.525 | 186000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.004042 |
| -0.014372 | ... | ... | 52.900 | 2.625 | 55.525 | 187000 | 0.050 | 0 | 0.050 | ... | ... | -0.00403 |
| -0.014171 | ... | ... | 51.900 | 2.625 | 54.525 | 188000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.004017 |
| -0.013969 | ... | ... | 50.900 | 2.625 | 53.525 | 189000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | -0.004004 |
| -0.013768 | ... | ... | 49.900 | 2.625 | 52.525 | 190000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | -0.005565 |
| -0.013566 | ... | ... | 48.900 | 2.625 | 51.525 | 191000 | 0.075 | 0 | 0.075 | ... | ... | -0.005545 |
| -0.013364 | ... | ... | 47.900 | 2.625 | 50.525 | 192000 | 0.075 | 0 | 0.075 | ... | ... | -0.005525 |
| -0.013162 | ... | ... | 46.900 | 2.625 | 49.525 | 193000 | 0.075 | 0 | 0.075 | ... | ... | -0.005505 |
| -0.01296 | ... | ... | 45.900 | 2.625 | 48.525 | 194000 | 0.075 | 0 | 0.075 | ... | ... | -0.005484 |
| -0.012757 | ... | ... | 44.900 | 2.625 | 47.525 | 195000 | 0.075 | 0 | 0.075 | ... | ... | -0.005463 |
| -0.012555 | ... | ... | 43.900 | 2.625 | 46.525 | 196000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.006866 |
| -0.012352 | ... | ... | 42.900 | 2.625 | 45.525 | 197000 | 0.100 | 0 | 0.100 | ... | ... | -0.006837 |
| -0.043449 | 46 | 45.500 | 44.525 | 0.975 | 45.500 | 198000 | 0.100 | 0 | 0.100 | ... | ... | -0.006808 |
| -0.012965 | ... | ... | 40.925 | 2.625 | 43.550 | 199000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006777 |
| -0.024479 | 42.875 | 42.875 | 42.550 | 0.325 | 42.875 | 200000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | -0.008064 |
| -0.012555 | ... | ... | 38.950 | 2.600 | 41.550 | 201000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008025 |
| -0.01334 | ... | ... | 37.950 | 2.625 | 40.575 | 202000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.007985 |
| -0.013132 | ... | ... | 36.950 | 2.625 | 39.575 | 203000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.009178 |
| -0.053482 | 40 | 40 | 38.575 | 1.425 | 40 | 204000 | 0.175 | 0 | 0.175 | 0.225 | 0.225 | -0.010304 |
| -0.013678 | ... | ... | 35 | 2.600 | 37.600 | 205000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.010245 |
| -0.024546 | 38 | 36.925 | 36.600 | 0.325 | 36.925 | 206000 | 0.150 | -0.050 | 0.200 | 0.200 | 0.150 | -0.009026 |
| -0.014189 | ... | ... | 33.025 | 2.600 | 35.625 | 207000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | -0.010124 |
| -0.014886 | ... | ... | 32.050 | 2.600 | 34.650 | 208000 | 0.225 | 0 | 0.225 | 0.225 | 0.225 | -0.012228 |
| -0.014664 | 29.925 | 29.925 | 31.075 | 2.575 | 33.650 | 209000 | 0.225 | -0.025 | 0.250 | 0.225 | 0.225 | -0.012146 |
| -0.01533 | ... | ... | 30.100 | 2.575 | 32.675 | 210000 | 0.250 | -0.025 | 0.275 | 0.250 | 0.225 | -0.013079 |
| -0.015969 | ... | ... | 29.125 | 2.575 | 31.700 | 211000 | 0.250 | -0.025 | 0.275 | 0.250 | 0.250 | -0.012984 |
| -0.016581 | 26.525 | 26.525 | 28.175 | 2.550 | 30.725 | 212000 | 0.275 | -0.025 | 0.300 | 0.275 | 0.275 | -0.013858 |
| -0.017166 | ... | ... | 27.200 | 2.550 | 29.750 | 213000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.016499 |
| -0.048456 | 30.300 | 30 | 28.800 | 1.200 | 30 | 214000 | 0.375 | -0.075 | 0.450 | 0.400 | 0.400 | -0.017227 |
| -0.019029 | 23.575 | 23.575 | 25.275 | 2.550 | 27.825 | 215000 | 0.400 | -0.075 | 0.475 | 0.625 | 0.425 | -0.017914 |
| -0.017986 | 26.800 | 26.800 | 26.850 | -0.050 | 26.800 | 216000 | 0.425 | -0.100 | 0.525 | 0.450 | 0.450 | -0.018562 |
| -0.056853 | 27.525 | 27.525 | 25.900 | 1.625 | 27.525 | 217000 | 0.400 | -0.075 | 0.475 | 0.400 | 0.400 | -0.01757 |
| -0.045618 | 25.975 | 25.975 | 24.950 | 1.025 | 25.975 | 218000 | 0.525 | -0.125 | 0.650 | 0.900 | 0.575 | -0.021241 |
| -0.02285 | ... | ... | 21.525 | 2.475 | 24 | 219000 | 0.600 | 0.025 | 0.575 | 0.600 | 0.475 | -0.023145 |
| -0.056773 | 24.650 | 24.600 | 23.075 | 1.575 | 24.650 | 220000 | 0.525 | -0.100 | 0.625 | 0.575 | 0.525 | -0.020757 |
| -0.025342 | ... | ... | 19.700 | 2.425 | 22.125 | 221000 | 0.600 | -0.100 | 0.700 | 0.600 | 0.600 | -0.022581 |
| -0.054655 | 22.625 | 22.625 | 21.200 | 1.425 | 22.625 | 222000 | 0.650 | -0.125 | 0.775 | 0.750 | 0.650 | -0.0236 |
| -0.055013 | 21.900 | 21.700 | 20.300 | 1.400 | 21.700 | 223000 | 0.700 | -0.150 | 0.850 | 0.700 | 0.675 | -0.02453 |
| -0.056876 | 20.875 | 20.875 | 19.400 | 1.475 | 20.875 | 224000 | 0.950 | -0.275 | 1.225 | 1.625 | 1.075 | -0.029967 |
| -0.043536 | 19.125 | 19.125 | 18.500 | 0.625 | 19.125 | 225000 | 0.875 | -0.175 | 1.050 | 0.900 | 0.875 | -0.027821 |
| -0.040534 | 19 | 18 | 17.625 | 0.375 | 18 | 226000 | 1 | -0.175 | 1.175 | 1 | 1 | -0.030001 |
| -0.035279 | 14.500 | 14.500 | 14.500 | 2.250 | 16.750 | 227000 | 1.300 | -0.375 | 1.675 | ... | ... | -0.035273 |
| -0.057918 | 17.300 | 17.250 | 15.900 | 1.350 | 17.250 | 228000 | 1.350 | -0.100 | 1.450 | 1.350 | 1.250 | -0.035443 |
| -0.055223 | 16.150 | 16.150 | 15.075 | 1.075 | 16.150 | 229000 | 1.350 | -0.275 | 1.625 | 1.350 | 1.350 | -0.034648 |
| -0.059197 | 15.725 | 15.475 | 14.250 | 1.300 | 15.550 | 230000 | 1.500 | -0.300 | 1.800 | 1.500 | 1.450 | -0.036322 |
| -0.043151 | 10.950 | 10.900 | 11.400 | 2.075 | 13.475 | 231000 | 2 | -0.550 | 2.550 | 2.975 | 1.925 | -0.042987 |
| -0.046359 | 13.800 | 12.800 | 12.675 | 0.125 | 12.800 | 232000 | 2.250 | 0.050 | 2.200 | 2.250 | 1.900 | -0.045223 |
| -0.056445 | 12.725 | 12.650 | 11.925 | 0.800 | 12.725 | 233000 | 2.100 | -0.350 | 2.450 | 2.100 | 2 | -0.04178 |
| -0.060611 | 12.250 | 12.250 | 11.200 | 1.050 | 12.250 | 234000 | 2.250 | -0.450 | 2.700 | 2.600 | 2.250 | -0.042266 |
| -0.05847 | 11.675 | 11.250 | 10.475 | 0.775 | 11.250 | 235000 | 2.550 | -0.450 | 3 | 2.950 | 2.550 | -0.044298 |
| -0.053479 | 10 | 10 | 9.800 | 0.200 | 10 | 236000 | 2.750 | -0.550 | 3.300 | 2.750 | 2.700 | -0.044708 |
| -0.052422 | 7.175 | 7.175 | 7.450 | 1.675 | 9.125 | 237000 | 3.700 | 0.075 | 3.625 | 3.700 | 3.700 | -0.052796 |
| -0.061412 | 9.275 | 9.275 | 8.475 | 0.800 | 9.275 | 238000 | 3.975 | 0 | 3.975 | 3.975 | 3.350 | -0.052933 |
| -0.053645 | 8.775 | 7.800 | 7.875 | -0.075 | 7.800 | 239000 | 3.675 | -0.675 | 4.350 | 3.675 | 3.675 | -0.046974 |
| -0.055626 | 8.150 | 7.325 | 7.275 | 0.075 | 7.350 | 240000 | 4.375 | -0.400 | 4.775 | 4.725 | 4.025 | -0.050533 |
| -0.05543 | 4.775 | 4.675 | 5.300 | 1.425 | 6.725 | 241000 | 4.450 | -0.750 | 5.200 | 4.450 | 4.450 | -0.047528 |
| -0.053826 | 7.050 | 6 | 6.175 | -0.175 | 6 | 242000 | 5.300 | -0.375 | 5.675 | 5.725 | 4.775 | -0.051292 |
| -0.05546 | 5.325 | 3.825 | 4.425 | 1.250 | 5.675 | 243000 | 5.500 | -0.650 | 6.150 | 5.500 | 5.500 | -0.048409 |
| -0.05802 | 5.925 | 5.500 | 5.200 | 0.300 | 5.500 | 244000 | 5.900 | -0.775 | 6.675 | 5.900 | 5.875 | -0.046805 |
| -0.057062 | 5.450 | 4.850 | 4.750 | 0.250 | 5 | 245000 | 7.200 | -1.500 | 8.700 | 9.675 | 8.975 | -0.053274 |
| -0.060009 | 5 | 4.675 | 4.325 | 0.625 | 4.950 | 246000 | 7.050 | -0.725 | 7.775 | 7.050 | 7.050 | -0.045149 |
| -0.057916 | 4.425 | 4.300 | 3.925 | 0.500 | 4.425 | 247000 | 7.825 | -0.550 | 8.375 | 7.825 | 7.825 | -0.045546 |
| -0.051055 | 4 | 3.500 | 3.550 | -0.050 | 3.500 | 248000 | 8.375 | -0.625 | 9 | 8.375 | 8.375 | -0.043058 |
| -0.05398 | 3.550 | 3.550 | 3.225 | 0.325 | 3.550 | 249000 | 9.650 | -1.800 | 11.450 | ... | ... | -0.048277 |
| -0.053661 | 3.400 | 2.800 | 2.900 | 0.425 | 3.325 | 250000 | 10.350 | -1.850 | 12.200 | ... | ... | -0.046789 |
| -0.04694 | 2.375 | 1.575 | 1.925 | 0.675 | 2.600 | 251000 | 11.050 | -1.925 | 12.975 | ... | ... | -0.044861 |
| -0.045341 | 2.200 | 1.450 | 1.725 | 0.625 | 2.350 | 252000 | 11.775 | -2 | 13.775 | ... | ... | -0.042809 |
| -0.043698 | 2.475 | 2.125 | 2.100 | 0.025 | 2.125 | 253000 | 12.525 | -2.050 | 14.575 | ... | ... | -0.040674 |
| -0.042063 | 1.925 | 1.925 | 1.875 | 0.050 | 1.925 | 254000 | 13.300 | -2.100 | 15.400 | ... | ... | -0.038503 |
| -0.042434 | 1.875 | 1.875 | 1.675 | 0.200 | 1.875 | 255000 | 14.100 | -2.150 | 16.250 | ... | ... | -0.036352 |
| -0.041093 | 1.725 | 1.425 | 1.500 | 0.225 | 1.725 | 256000 | 14.900 | -2.225 | 17.125 | ... | ... | -0.033844 |
| -0.039082 | 1.550 | 1.550 | 1.325 | 0.225 | 1.550 | 257000 | 15.750 | -2.250 | 18 | ... | ... | -0.031892 |
| -0.03444 | 1.250 | 1.250 | 1.200 | 0.050 | 1.250 | 258000 | 16.600 | -2.300 | 18.900 | ... | ... | -0.029664 |
| -0.031123 | 1.050 | 1.025 | 0.775 | 0.275 | 1.050 | 259000 | 17.450 | -2.350 | 19.800 | ... | ... | -0.027142 |
| -0.030088 | 1.150 | 0.925 | 0.950 | 0.025 | 0.975 | 260000 | 18.350 | -2.350 | 20.700 | ... | ... | -0.025445 |
| -0.030593 | 0.975 | 0.950 | 0.850 | 0.125 | 0.975 | 261000 | 19.225 | -2.400 | 21.625 | ... | ... | -0.022954 |
| -0.025822 | 0.525 | 0.500 | 0.550 | 0.200 | 0.750 | 262000 | 20.150 | -2.400 | 22.550 | ... | ... | -0.021475 |
| -0.026197 | 0.800 | 0.750 | 0.675 | 0.075 | 0.750 | 263000 | 21.050 | -2.450 | 23.500 | 23.950 | 23.950 | -0.019176 |
| -0.022626 | 0.600 | 0.600 | 0.425 | 0.175 | 0.600 | 264000 | 21.975 | -2.475 | 24.450 | ... | ... | -0.01737 |
| -0.020796 | 0.525 | 0.525 | 0.525 | 0 | 0.525 | 265000 | 22.900 | -2.500 | 25.400 | ... | ... | -0.015401 |
| -0.019556 | 0.525 | 0.475 | 0.475 | 0 | 0.475 | 266000 | 23.850 | -2.500 | 26.350 | ... | ... | -0.014073 |
| -0.018217 | ... | ... | 0.300 | 0.125 | 0.425 | 267000 | 24.800 | -2.500 | 27.300 | ... | ... | -0.012648 |
| -0.019202 | 0.450 | 0.450 | 0.375 | 0.075 | 0.450 | 268000 | 25.750 | -2.525 | 28.275 | ... | ... | -0.011117 |
| -0.015218 | ... | ... | 0.250 | 0.075 | 0.325 | 269000 | 26.725 | -2.525 | 29.250 | ... | ... | -0.010417 |
| -0.017097 | 0.375 | 0.375 | 0.300 | 0.075 | 0.375 | 270000 | 27.675 | -2.550 | 30.225 | ... | ... | -0.008703 |
| -0.013654 | ... | ... | 0.200 | 0.075 | 0.275 | 271000 | 28.650 | -2.550 | 31.200 | ... | ... | -0.007896 |
| -0.012802 | ... | ... | 0.175 | 0.075 | 0.250 | 272000 | 29.625 | -2.550 | 32.175 | ... | ... | -0.00705 |
| -0.011901 | ... | ... | 0.150 | 0.075 | 0.225 | 273000 | 30.600 | -2.575 | 33.175 | ... | ... | -0.006162 |
| -0.010949 | ... | ... | 0.150 | 0.050 | 0.200 | 274000 | 31.575 | -2.575 | 34.150 | ... | ... | -0.005228 |
| -0.011026 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 275000 | 32.550 | -2.600 | 35.150 | ... | ... | -0.004246 |
| -0.010007 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 33.550 | -2.575 | 36.125 | ... | ... | -0.00445 |
| -0.008927 | ... | ... | 0.100 | 0.050 | 0.150 | 277000 | 34.525 | -2.600 | 37.125 | ... | ... | -0.003418 |
| -0.008981 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 278000 | 35.525 | -2.600 | 38.125 | ... | ... | -0.003626 |
| -0.007824 | ... | ... | 0.100 | 0.025 | 0.125 | 279000 | 36.500 | -2.600 | 39.100 | ... | ... | -0.002541 |
| -0.007868 | ... | ... | 0.075 | 0.050 | 0.125 | 280000 | 37.500 | -2.600 | 40.100 | ... | ... | -0.002755 |
| -0.006622 | ... | ... | 0.075 | 0.025 | 0.100 | 281000 | 38.500 | -2.600 | 41.100 | ... | ... | -0.002969 |
| -0.006656 | ... | ... | 0.075 | 0.025 | 0.100 | 282000 | 39.500 | -2.600 | 42.100 | ... | ... | -0.003181 |
| -0.006689 | ... | ... | 0.075 | 0.025 | 0.100 | 283000 | 40.475 | -2.625 | 43.100 | ... | ... | -0.002056 |
| -0.005331 | ... | ... | 0.075 | 0 | 0.075 | 284000 | 41.475 | -2.625 | 44.100 | ... | ... | -0.002275 |
| -0.005355 | ... | ... | 0.075 | 0 | 0.075 | 285000 | 42.475 | -2.625 | 45.100 | ... | ... | -0.002494 |
| -0.005378 | ... | ... | 0.050 | 0.025 | 0.075 | 286000 | 43.475 | -2.625 | 46.100 | ... | ... | -0.002711 |
| -0.005401 | ... | ... | 0.050 | 0.025 | 0.075 | 287000 | 44.475 | -2.625 | 47.100 | ... | ... | -0.002927 |
| -0.005424 | ... | ... | 0.050 | 0.025 | 0.075 | 288000 | 45.475 | -2.625 | 48.100 | ... | ... | -0.003143 |
| -0.00391 | ... | ... | 0.050 | 0 | 0.050 | 289000 | 46.475 | -2.625 | 49.100 | ... | ... | -0.003357 |
| -0.003925 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 47.475 | -2.625 | 50.100 | ... | ... | -0.003571 |
| -0.003939 | ... | ... | 0.050 | 0 | 0.050 | 291000 | 48.475 | -2.625 | 51.100 | ... | ... | -0.003783 |
| -0.003953 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 49.475 | -2.625 | 52.100 | ... | ... | -0.003996 |
| -0.003967 | ... | ... | 0.050 | 0 | 0.050 | 293000 | 50.475 | -2.625 | 53.100 | ... | ... | -0.004208 |
| -0.003981 | ... | ... | 0.025 | 0.025 | 0.050 | 294000 | 51.475 | -2.625 | 54.100 | ... | ... | -0.004419 |
| -0.003994 | ... | ... | 0.025 | 0.025 | 0.050 | 295000 | 52.475 | -2.625 | 55.100 | ... | ... | -0.00463 |
| -0.00225 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 53.475 | -2.625 | 56.100 | ... | ... | -0.00484 |
| -0.002257 | ... | ... | 0.025 | 0 | 0.025 | 297000 | 54.475 | -2.625 | 57.100 | ... | ... | -0.00505 |
| -0.002264 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 55.475 | -2.625 | 58.100 | ... | ... | -0.005259 |
| -0.00227 | ... | ... | 0.025 | 0 | 0.025 | 299000 | 56.475 | -2.625 | 59.100 | ... | ... | -0.005468 |
| -0.002276 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 57.475 | -2.625 | 60.100 | ... | ... | -0.005676 |
| -0.002282 | ... | ... | 0.025 | 0 | 0.025 | 301000 | 58.475 | -2.625 | 61.100 | ... | ... | -0.005885 |
| -0.002288 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 59.475 | -2.625 | 62.100 | ... | ... | -0.006092 |
| 0 | ... | ... | ... | ... | ... | 303000 | ... | ... | ... | ... | ... | 0 |
| -0.0023 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 61.475 | -2.625 | 64.100 | ... | ... | -0.006507 |
| -0.001327 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 63.475 | -2.625 | 66.100 | ... | ... | -0.006921 |
| -0.001333 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 65.475 | -2.625 | 68.100 | ... | ... | -0.007334 |
| -0.001339 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 67.475 | -2.625 | 70.100 | ... | ... | -0.007746 |
| -0.001344 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 69.475 | -2.625 | 72.100 | ... | ... | -0.008157 |
| -0.00135 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 71.475 | -2.625 | 74.100 | ... | ... | -0.008567 |
| -0.001355 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 73.475 | -2.625 | 76.100 | ... | ... | -0.008977 |
| -0.00136 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 75.475 | -2.625 | 78.100 | ... | ... | -0.009386 |
| -0.001365 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 77.475 | -2.625 | 80.100 | ... | ... | -0.009794 |
| -0.00137 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 79.475 | -2.625 | 82.100 | ... | ... | -0.010202 |
| -0.001375 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 81.475 | -2.625 | 84.100 | ... | ... | -0.010609 |
| -0.00138 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 83.475 | -2.625 | 86.100 | ... | ... | -0.011016 |
| -0.001384 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 85.475 | -2.625 | 88.100 | ... | ... | -0.011422 |
| -0.001389 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 87.475 | -2.625 | 90.100 | ... | ... | -0.011828 |
| -0.001393 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 89.475 | -2.625 | 92.100 | ... | ... | -0.012234 |
| -0.001397 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 91.475 | -2.625 | 94.100 | ... | ... | -0.012639 |
| -0.001401 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 93.475 | -2.625 | 96.100 | ... | ... | -0.013044 |
| -0.001406 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 95.475 | -2.625 | 98.100 | ... | ... | -0.013448 |
| -0.00141 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 97.475 | -2.625 | 100.100 | ... | ... | -0.013852 |
| -0.001414 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 99.475 | -2.625 | 102.100 | ... | ... | -0.014256 |
| -0.001417 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 101.475 | -2.625 | 104.100 | ... | ... | -0.01466 |
| -0.001421 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 103.475 | -2.625 | 106.100 | ... | ... | -0.015063 |
| -0.001425 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 105.475 | -2.625 | 108.100 | ... | ... | -0.015465 |
| -0.001428 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 107.475 | -2.625 | 110.100 | ... | ... | -0.015868 |
| -0.001432 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 109.475 | -2.625 | 112.100 | ... | ... | -0.01627 |
| -0.001435 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 111.475 | -2.625 | 114.100 | ... | ... | -0.016672 |
| -0.001439 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 113.475 | -2.625 | 116.100 | ... | ... | -0.017074 |
| -0.001442 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 115.475 | -2.625 | 118.100 | ... | ... | -0.017475 |
| -0.001446 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 117.475 | -2.625 | 120.100 | ... | ... | -0.017876 |
| -0.001449 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 119.475 | -2.625 | 122.100 | ... | ... | -0.018277 |
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.