Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015879 | ... | ... | 150.050 | 1.875 | 151.925 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000788 |
| 0.015674 | ... | ... | 148.050 | 1.875 | 149.925 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| 0.015469 | ... | ... | 146.050 | 1.875 | 147.925 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000786 |
| 0.015265 | ... | ... | 144.050 | 1.875 | 145.925 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000785 |
| 0.01506 | ... | ... | 142.050 | 1.875 | 143.925 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000784 |
| 0.014855 | ... | ... | 140.050 | 1.875 | 141.925 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000782 |
| 0.01465 | ... | ... | 138.050 | 1.875 | 139.925 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000781 |
| 0.014446 | ... | ... | 136.050 | 1.875 | 137.925 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00078 |
| 0.014241 | ... | ... | 134.050 | 1.875 | 135.925 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
| 0.014036 | ... | ... | 132.050 | 1.875 | 133.925 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000777 |
| 0.013831 | ... | ... | 130.050 | 1.875 | 131.925 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
| 0.013627 | ... | ... | 128.050 | 1.875 | 129.925 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000775 |
| 0.013422 | ... | ... | 126.050 | 1.875 | 127.925 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| 0.013217 | ... | ... | 124.050 | 1.875 | 125.925 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
| 0.013013 | ... | ... | 122.050 | 1.875 | 123.925 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00077 |
| 0.012808 | ... | ... | 120.050 | 1.875 | 121.925 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000769 |
| 0.012603 | ... | ... | 118.050 | 1.875 | 119.925 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000768 |
| 0.012398 | ... | ... | 116.050 | 1.875 | 117.925 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000766 |
| 0.012194 | ... | ... | 114.050 | 1.875 | 115.925 | 124000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.000764 |
| 0.011989 | ... | ... | 112.050 | 1.875 | 113.925 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001337 |
| 0.011784 | ... | ... | 110.050 | 1.875 | 111.925 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001334 |
| 0.01158 | ... | ... | 108.050 | 1.875 | 109.925 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001331 |
| 0.011375 | ... | ... | 106.050 | 1.875 | 107.925 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.001327 |
| 0.01117 | ... | ... | 104.050 | 1.875 | 105.925 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.001324 |
| 0.010965 | ... | ... | 102.050 | 1.875 | 103.925 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001321 |
| 0.010761 | ... | ... | 100.050 | 1.875 | 101.925 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001317 |
| 0.010556 | ... | ... | 98.050 | 1.875 | 99.925 | 140000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001314 |
| 0.010351 | ... | ... | 96.050 | 1.875 | 97.925 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00131 |
| 0.010146 | ... | ... | 94.050 | 1.875 | 95.925 | 144000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001306 |
| 0.009942 | ... | ... | 92.050 | 1.875 | 93.925 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.002337 |
| 0.009737 | ... | ... | 90.050 | 1.875 | 91.925 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.00233 |
| 0.009532 | ... | ... | 88.050 | 1.875 | 89.925 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.002322 |
| 0.009328 | ... | ... | 86.050 | 1.875 | 87.925 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.002314 |
| 0.009123 | ... | ... | 84.050 | 1.875 | 85.925 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.002306 |
| 0.008918 | ... | ... | 82.050 | 1.875 | 83.925 | 156000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002298 |
| 0.008713 | ... | ... | 80.050 | 1.875 | 81.925 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002289 |
| 0.008509 | ... | ... | 78.050 | 1.875 | 79.925 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00228 |
| 0.008304 | ... | ... | 76.050 | 1.875 | 77.925 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.003179 |
| 0.008202 | ... | ... | 75.050 | 1.875 | 76.925 | 163000 | 0.075 | 0 | 0.075 | ... | ... | -0.003173 |
| 0.008099 | ... | ... | 74.050 | 1.875 | 75.925 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.003166 |
| 0.007997 | ... | ... | 73.050 | 1.875 | 74.925 | 165000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.003159 |
| 0.007895 | ... | ... | 72.050 | 1.875 | 73.925 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003152 |
| 0.007792 | ... | ... | 71.050 | 1.875 | 72.925 | 167000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003145 |
| 0.00769 | ... | ... | 70.050 | 1.875 | 71.925 | 168000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003138 |
| 0.007587 | ... | ... | 69.050 | 1.875 | 70.925 | 169000 | 0.100 | 0 | 0.100 | ... | ... | -0.003962 |
| 0.007485 | ... | ... | 68.050 | 1.875 | 69.925 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003953 |
| 0.007383 | ... | ... | 67.050 | 1.875 | 68.925 | 171000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003943 |
| 0.00728 | ... | ... | 66.050 | 1.875 | 67.925 | 172000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003933 |
| 0.007178 | ... | ... | 65.050 | 1.875 | 66.925 | 173000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004702 |
| 0.007076 | ... | ... | 64.050 | 1.875 | 65.925 | 174000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00469 |
| 0.006973 | ... | ... | 63.050 | 1.875 | 64.925 | 175000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004677 |
| 0.006871 | ... | ... | 62.050 | 1.875 | 63.925 | 176000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.004664 |
| 0.006769 | ... | ... | 61.050 | 1.875 | 62.925 | 177000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.004651 |
| 0.006666 | ... | ... | 60.050 | 1.875 | 61.925 | 178000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.00537 |
| 0.006564 | ... | ... | 59.050 | 1.875 | 60.925 | 179000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006056 |
| 0.006462 | ... | ... | 58.050 | 1.875 | 59.925 | 180000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.006038 |
| 0.006359 | ... | ... | 57.075 | 1.850 | 58.925 | 181000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.006018 |
| 0.006257 | ... | ... | 56.075 | 1.850 | 57.925 | 182000 | 0.200 | -0.025 | 0.225 | 0.225 | 0.200 | -0.00667 |
| 0.006154 | ... | ... | 55.075 | 1.850 | 56.925 | 183000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.006648 |
| 0.006052 | ... | ... | 54.100 | 1.850 | 55.950 | 184000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.007271 |
| 0.00595 | ... | ... | 53.100 | 1.850 | 54.950 | 185000 | 0.225 | 0 | 0.225 | 0.225 | 0.225 | -0.007245 |
| 0.005847 | ... | ... | 52.125 | 1.825 | 53.950 | 186000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | -0.007842 |
| 0.005745 | ... | ... | 51.125 | 1.850 | 52.975 | 187000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.008417 |
| 0.005643 | ... | ... | 50.150 | 1.825 | 51.975 | 188000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.008384 |
| 0.00554 | ... | ... | 49.175 | 1.825 | 51 | 189000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.008936 |
| 0.005438 | ... | ... | 48.175 | 1.850 | 50.025 | 190000 | 0.325 | 0 | 0.325 | 0.325 | 0.325 | -0.009468 |
| 0.005336 | ... | ... | 47.200 | 1.825 | 49.025 | 191000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.009983 |
| 0.005233 | ... | ... | 46.225 | 1.825 | 48.050 | 192000 | 0.375 | -0.050 | 0.425 | 0.450 | 0.400 | -0.01048 |
| 0.005131 | ... | ... | 45.250 | 1.825 | 47.075 | 193000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.010962 |
| 0.005028 | ... | ... | 44.300 | 1.800 | 46.100 | 194000 | 0.400 | -0.025 | 0.425 | 0.425 | 0.400 | -0.01091 |
| 0.004926 | ... | ... | 43.325 | 1.800 | 45.125 | 195000 | 0.450 | 0 | 0.450 | 0.450 | 0.450 | -0.011877 |
| 0.004824 | ... | ... | 42.375 | 1.800 | 44.175 | 196000 | 0.450 | -0.050 | 0.500 | 0.475 | 0.450 | -0.011818 |
| 0.004721 | ... | ... | 41.400 | 1.800 | 43.200 | 197000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.013209 |
| 0.004619 | ... | ... | 40.450 | 1.775 | 42.225 | 198000 | 0.550 | -0.100 | 0.650 | 0.625 | 0.600 | -0.013605 |
| 0.004517 | ... | ... | 39.500 | 1.775 | 41.275 | 199000 | 0.600 | -0.100 | 0.700 | ... | ... | -0.01444 |
| 0.004414 | 40.375 | 40.375 | 38.550 | 1.775 | 40.325 | 200000 | 0.600 | -0.050 | 0.650 | 0.600 | 0.600 | -0.014357 |
| 0.004312 | ... | ... | 37.600 | 1.750 | 39.350 | 201000 | 0.625 | -0.050 | 0.675 | 0.625 | 0.625 | -0.014712 |
| 0.00421 | 39.950 | 39.950 | 38.400 | 1.550 | 39.950 | 202000 | 0.700 | -0.025 | 0.725 | 0.700 | 0.700 | -0.015902 |
| 0.004107 | ... | ... | 35.725 | 1.750 | 37.475 | 203000 | 0.775 | -0.125 | 0.900 | ... | ... | -0.017029 |
| 0.004005 | ... | ... | 34.775 | 1.750 | 36.525 | 204000 | 0.775 | -0.075 | 0.850 | 0.775 | 0.775 | -0.016916 |
| 0.003902 | ... | ... | 33.850 | 1.725 | 35.575 | 205000 | 0.825 | -0.075 | 0.900 | 0.825 | 0.825 | -0.017586 |
| 0.0038 | ... | ... | 32.925 | 1.725 | 34.650 | 206000 | 0.900 | -0.050 | 0.950 | 0.900 | 0.900 | -0.018601 |
| 0.003698 | ... | ... | 32.025 | 1.700 | 33.725 | 207000 | 1.025 | -0.175 | 1.200 | ... | ... | -0.020281 |
| 0.003595 | 34.650 | 34.650 | 32.800 | 1.850 | 34.650 | 208000 | 0.975 | -0.125 | 1.100 | 1.050 | 0.975 | -0.019412 |
| 0.003493 | ... | ... | 30.200 | 1.675 | 31.875 | 209000 | 1.175 | -0.175 | 1.350 | ... | ... | -0.022009 |
| -0.022739 | 34.300 | 34.300 | 30.975 | 3.325 | 34.300 | 210000 | 1.100 | -0.150 | 1.250 | 1.200 | 1.075 | -0.020821 |
| 0.003288 | ... | ... | 28.400 | 1.650 | 30.050 | 211000 | 1.150 | -0.200 | 1.350 | 1.150 | 1.150 | -0.021304 |
| -0.023401 | 32.400 | 30.925 | 29.150 | 3.250 | 32.400 | 212000 | 1.450 | -0.225 | 1.675 | 1.450 | 1.450 | -0.024867 |
| 0.003084 | 28.125 | 28.125 | 26.625 | 1.625 | 28.250 | 213000 | 1.550 | -0.225 | 1.775 | 1.550 | 1.550 | -0.025805 |
| 0.002981 | ... | ... | 25.750 | 1.625 | 27.375 | 214000 | 1.650 | -0.250 | 1.900 | ... | ... | -0.026683 |
| 0.002879 | ... | ... | 24.900 | 1.600 | 26.500 | 215000 | 1.500 | -0.275 | 1.775 | 1.750 | 1.500 | -0.024707 |
| 0.002777 | ... | ... | 24.050 | 1.575 | 25.625 | 216000 | 1.875 | -0.300 | 2.175 | ... | ... | -0.02853 |
| 0.002674 | ... | ... | 23.200 | 1.550 | 24.750 | 217000 | 2.025 | -0.300 | 2.325 | ... | ... | -0.029736 |
| 0.002572 | 24.350 | 24.350 | 23.900 | 0.450 | 24.350 | 218000 | 1.950 | -0.200 | 2.150 | 1.950 | 1.900 | -0.028625 |
| 0.002469 | ... | ... | 21.525 | 1.525 | 23.050 | 219000 | 2.300 | -0.350 | 2.650 | ... | ... | -0.031646 |
| -0.022115 | 24.500 | 24.500 | 22.225 | 2.275 | 24.500 | 220000 | 2.100 | -0.350 | 2.450 | 2.275 | 2.100 | -0.029346 |
| 0.002265 | ... | ... | 19.925 | 1.475 | 21.400 | 221000 | 2.625 | -0.400 | 3.025 | ... | ... | -0.033687 |
| 0.002162 | ... | ... | 19.125 | 1.450 | 20.575 | 222000 | 2.550 | -0.250 | 2.800 | 2.550 | 2.550 | -0.032547 |
| 0.00206 | 19.650 | 19.650 | 18.350 | 1.425 | 19.775 | 223000 | 3 | -0.425 | 3.425 | ... | ... | -0.035776 |
| -0.000372 | ... | ... | 17.600 | 1.400 | 19 | 224000 | 3.200 | -0.450 | 3.650 | ... | ... | -0.036767 |
| -0.004786 | ... | ... | 16.850 | 1.375 | 18.225 | 225000 | 3 | -0.425 | 3.425 | 3 | 3 | -0.034593 |
| -0.017485 | 18.250 | 18.250 | 17.450 | 0.800 | 18.250 | 226000 | 3.450 | -0.200 | 3.650 | 3.750 | 3.450 | -0.037341 |
| -0.011118 | ... | ... | 15.375 | 1.325 | 16.700 | 227000 | 3.875 | -0.550 | 4.425 | 4 | 3.875 | -0.039638 |
| -0.01913 | 16.500 | 16.500 | 15.975 | 0.525 | 16.500 | 228000 | 3.800 | -0.350 | 4.150 | 3.800 | 3.800 | -0.038328 |
| -0.016371 | ... | ... | 13.975 | 1.275 | 15.250 | 229000 | 3.775 | -0.650 | 4.425 | 4.200 | 3.775 | -0.03734 |
| -0.031665 | 16.250 | 16.250 | 14.550 | 1.700 | 16.250 | 230000 | 4.050 | -0.650 | 4.700 | 4.450 | 3.975 | -0.038293 |
| -0.020668 | ... | ... | 12.650 | 1.200 | 13.850 | 231000 | 4.425 | -0.575 | 5 | 4.425 | 4.425 | -0.039729 |
| -0.03298 | 14.700 | 14.700 | 13.175 | 1.525 | 14.700 | 232000 | 4.500 | -0.825 | 5.325 | 4.500 | 4.500 | -0.039167 |
| -0.040319 | 15.075 | 15.075 | 12.525 | 2.550 | 15.075 | 233000 | 5 | -0.650 | 5.650 | 5.625 | 5 | -0.04104 |
| -0.030453 | 12.600 | 12.450 | 11.875 | 0.725 | 12.600 | 234000 | 5.050 | -0.950 | 6 | 5.175 | 5.050 | -0.040133 |
| -0.031796 | 12 | 11.500 | 11.250 | 0.750 | 12 | 235000 | 5.400 | -0.975 | 6.375 | 5.875 | 5.400 | -0.040822 |
| -0.038578 | 12.425 | 12.350 | 10.650 | 1.775 | 12.425 | 236000 | 5.825 | -0.925 | 6.750 | 5.825 | 5.825 | -0.041752 |
| -0.039174 | 11.800 | 11.250 | 10.050 | 1.750 | 11.800 | 237000 | 6.575 | -0.575 | 7.150 | 6.575 | 6.575 | -0.044202 |
| -0.03765 | 10.800 | 10.800 | 9.500 | 1.300 | 10.800 | 238000 | 6.550 | -1.025 | 7.575 | 6.925 | 6.425 | -0.04243 |
| -0.038068 | 10.200 | 10.200 | 8.950 | 1.250 | 10.200 | 239000 | 8.025 | -0.975 | 9 | 8.775 | 7.950 | -0.048128 |
| -0.042919 | 10.600 | 8.375 | 8.425 | 2.100 | 10.525 | 240000 | 7.300 | -1.200 | 8.500 | 8.175 | 7.300 | -0.042581 |
| -0.043405 | 10.025 | 8.975 | 7.925 | 2.100 | 10.025 | 241000 | 7.800 | -1.200 | 9 | 8.650 | 7.800 | -0.043021 |
| -0.042856 | 9.350 | 7.200 | 7.450 | 1.900 | 9.350 | 242000 | 8.175 | -1.325 | 9.500 | 8.725 | 8.175 | -0.04267 |
| -0.033828 | ... | ... | 6.250 | 0.725 | 6.975 | 243000 | 8.500 | -1.525 | 10.025 | 8.650 | 8.500 | -0.0419 |
| -0.040873 | 7.925 | 7.925 | 6.550 | 1.375 | 7.925 | 244000 | 10.600 | -1.150 | 11.750 | ... | ... | -0.049633 |
| -0.039533 | 7.200 | 7.125 | 6.150 | 1.050 | 7.200 | 245000 | 11.175 | -1.175 | 12.350 | ... | ... | -0.049764 |
| -0.039349 | 6.750 | 6.750 | 5.750 | 1 | 6.750 | 246000 | 11.775 | -1.225 | 13 | ... | ... | -0.04987 |
| -0.034262 | 5.375 | 5.350 | 4.775 | 0.600 | 5.375 | 247000 | 12.400 | -1.250 | 13.650 | ... | ... | -0.049956 |
| -0.034102 | 5 | 5 | 4.450 | 0.575 | 5.025 | 248000 | 13.025 | -1.300 | 14.325 | ... | ... | -0.049901 |
| -0.038953 | 5.650 | 5.650 | 4.700 | 0.950 | 5.650 | 249000 | 13.700 | -1.325 | 15.025 | ... | ... | -0.049964 |
| -0.041523 | 5.850 | 4.325 | 4.400 | 1.450 | 5.850 | 250000 | 14.375 | -1.350 | 15.725 | ... | ... | -0.049897 |
| -0.039382 | 5.200 | 5.200 | 4.100 | 1.100 | 5.200 | 251000 | 15.075 | -1.375 | 16.450 | ... | ... | -0.049836 |
| -0.03897 | 4.900 | 4.500 | 3.825 | 1.075 | 4.900 | 252000 | 15.800 | -1.375 | 17.175 | ... | ... | -0.049791 |
| -0.032187 | 3.400 | 3.400 | 3.125 | 0.450 | 3.575 | 253000 | 16.525 | -1.425 | 17.950 | ... | ... | -0.049632 |
| -0.031538 | ... | ... | 2.900 | 0.425 | 3.325 | 254000 | 17.300 | -1.400 | 18.700 | ... | ... | -0.049644 |
| -0.037446 | 4.100 | 4.025 | 3.100 | 1 | 4.100 | 255000 | 18.050 | -1.450 | 19.500 | ... | ... | -0.049416 |
| -0.030297 | ... | ... | 2.500 | 0.400 | 2.900 | 256000 | 18.825 | -1.475 | 20.300 | ... | ... | -0.049234 |
| -0.031212 | 2.925 | 2.925 | 2.700 | 0.225 | 2.925 | 257000 | 19.625 | -1.500 | 21.125 | ... | ... | -0.04911 |
| -0.028696 | 2.500 | 2.500 | 2.150 | 0.350 | 2.500 | 258000 | 20.425 | -1.525 | 21.950 | ... | ... | -0.048903 |
| -0.032022 | 2.850 | 2.725 | 2.325 | 0.525 | 2.850 | 259000 | 21.250 | -1.550 | 22.800 | ... | ... | -0.04877 |
| -0.030889 | 2.625 | 2.575 | 2.175 | 0.450 | 2.625 | 260000 | 22.075 | -1.575 | 23.650 | ... | ... | -0.048565 |
| -0.029193 | 2.350 | 2.350 | 2.025 | 0.325 | 2.350 | 261000 | 22.925 | -1.575 | 24.500 | ... | ... | -0.048452 |
| -0.025477 | ... | ... | 1.625 | 0.250 | 1.875 | 262000 | 23.775 | -1.600 | 25.375 | ... | ... | -0.048277 |
| -0.027977 | 2.100 | 2.100 | 1.750 | 0.350 | 2.100 | 263000 | 24.650 | -1.625 | 26.275 | ... | ... | -0.048213 |
| -0.023842 | 1.650 | 1.650 | 1.400 | 0.225 | 1.625 | 264000 | 25.525 | -1.625 | 27.150 | ... | ... | -0.048096 |
| -0.023155 | ... | ... | 1.325 | 0.200 | 1.525 | 265000 | 26.400 | -1.650 | 28.050 | ... | ... | -0.047928 |
| -0.022125 | ... | ... | 1.225 | 0.175 | 1.400 | 266000 | 27.300 | -1.675 | 28.975 | ... | ... | -0.047894 |
| -0.021573 | ... | ... | 1.150 | 0.175 | 1.325 | 267000 | 28.175 | -1.700 | 29.875 | ... | ... | -0.047632 |
| -0.020674 | 1.225 | 1.150 | 1.075 | 0.150 | 1.225 | 268000 | 29.100 | -1.700 | 30.800 | ... | ... | -0.047702 |
| -0.020009 | 1.100 | 1.100 | 1 | 0.150 | 1.150 | 269000 | 30 | -1.725 | 31.725 | ... | ... | -0.047548 |
| -0.022647 | 1.350 | 1.300 | 1.075 | 0.275 | 1.350 | 270000 | 30.925 | -1.725 | 32.650 | ... | ... | -0.047552 |
| -0.018522 | ... | ... | 0.875 | 0.125 | 1 | 271000 | 31.850 | -1.750 | 33.600 | ... | ... | -0.047527 |
| -0.017696 | ... | ... | 0.825 | 0.100 | 0.925 | 272000 | 32.775 | -1.750 | 34.525 | ... | ... | -0.047472 |
| -0.017169 | ... | ... | 0.775 | 0.100 | 0.875 | 273000 | 33.725 | -1.750 | 35.475 | ... | ... | -0.047596 |
| -0.016243 | 0.775 | 0.775 | 0.725 | 0.075 | 0.800 | 274000 | 34.650 | -1.775 | 36.425 | ... | ... | -0.047489 |
| -0.015636 | 0.725 | 0.725 | 0.675 | 0.075 | 0.750 | 275000 | 35.600 | -1.775 | 37.375 | ... | ... | -0.047568 |
| -0.014994 | ... | ... | 0.625 | 0.075 | 0.700 | 276000 | 36.550 | -1.775 | 38.325 | ... | ... | -0.047628 |
| -0.014718 | ... | ... | 0.575 | 0.100 | 0.675 | 277000 | 37.500 | -1.800 | 39.300 | ... | ... | -0.047668 |
| -0.014016 | ... | ... | 0.550 | 0.075 | 0.625 | 278000 | 38.450 | -1.800 | 40.250 | ... | ... | -0.047691 |
| -0.013276 | ... | ... | 0.525 | 0.050 | 0.575 | 279000 | 39.425 | -1.800 | 41.225 | ... | ... | -0.047919 |
| -0.012936 | ... | ... | 0.475 | 0.075 | 0.550 | 280000 | 40.375 | -1.825 | 42.200 | ... | ... | -0.047908 |
| -0.012581 | ... | ... | 0.450 | 0.075 | 0.525 | 281000 | 41.350 | -1.825 | 43.175 | ... | ... | -0.04811 |
| -0.01175 | ... | ... | 0.425 | 0.050 | 0.475 | 282000 | 42.325 | -1.800 | 44.125 | ... | ... | -0.048301 |
| -0.011353 | ... | ... | 0.400 | 0.050 | 0.450 | 283000 | 43.300 | -1.800 | 45.100 | ... | ... | -0.048481 |
| -0.013279 | 0.550 | 0.550 | 0.425 | 0.125 | 0.550 | 284000 | 44.275 | -1.825 | 46.100 | ... | ... | -0.048651 |
| -0.01051 | ... | ... | 0.350 | 0.050 | 0.400 | 285000 | 45.250 | -1.825 | 47.075 | ... | ... | -0.04881 |
| -0.010063 | ... | ... | 0.325 | 0.050 | 0.375 | 286000 | 46.225 | -1.825 | 48.050 | ... | ... | -0.04896 |
| -0.009599 | ... | ... | 0.300 | 0.050 | 0.350 | 287000 | 47.200 | -1.825 | 49.025 | ... | ... | -0.049101 |
| -0.009116 | 0.325 | 0.325 | 0.300 | 0.025 | 0.325 | 288000 | 48.175 | -1.850 | 50.025 | ... | ... | -0.049232 |
| -0.009162 | ... | ... | 0.275 | 0.050 | 0.325 | 289000 | 49.150 | -1.850 | 51 | ... | ... | -0.049354 |
| -0.008657 | ... | ... | 0.250 | 0.050 | 0.300 | 290000 | 50.150 | -1.850 | 52 | ... | ... | -0.049717 |
| -0.008132 | ... | ... | 0.250 | 0.025 | 0.275 | 291000 | 51.125 | -1.850 | 52.975 | ... | ... | -0.049825 |
| -0.007585 | ... | ... | 0.225 | 0.025 | 0.250 | 292000 | 52.125 | -1.850 | 53.975 | ... | ... | -0.050177 |
| -0.007619 | ... | ... | 0.225 | 0.025 | 0.250 | 293000 | 53.100 | -1.875 | 54.975 | ... | ... | -0.050271 |
| -0.007047 | ... | ... | 0.200 | 0.025 | 0.225 | 294000 | 54.100 | -1.850 | 55.950 | ... | ... | -0.050613 |
| -0.007076 | ... | ... | 0.200 | 0.025 | 0.225 | 295000 | 55.100 | -1.850 | 56.950 | ... | ... | -0.050952 |
| -0.006476 | ... | ... | 0.175 | 0.025 | 0.200 | 296000 | 56.100 | -1.850 | 57.950 | ... | ... | -0.051286 |
| -0.006502 | ... | ... | 0.175 | 0.025 | 0.200 | 297000 | 57.075 | -1.875 | 58.950 | ... | ... | -0.051357 |
| -0.005872 | ... | ... | 0.175 | 0 | 0.175 | 298000 | 58.075 | -1.875 | 59.950 | ... | ... | -0.051683 |
| 0 | ... | ... | ... | ... | ... | 299000 | ... | ... | ... | ... | ... | 0 |
| -0.005915 | ... | ... | 0.150 | 0.025 | 0.175 | 300000 | 60.075 | -1.875 | 61.950 | ... | ... | -0.052325 |
| -0.005268 | ... | ... | 0.125 | 0.025 | 0.150 | 302000 | 62.075 | -1.875 | 63.950 | ... | ... | -0.052954 |
| -0.004581 | ... | ... | 0.125 | 0 | 0.125 | 304000 | 64.075 | -1.875 | 65.950 | ... | ... | -0.053572 |
| -0.004609 | ... | ... | 0.125 | 0 | 0.125 | 306000 | 66.075 | -1.875 | 67.950 | ... | ... | -0.054178 |
| -0.004637 | ... | ... | 0.100 | 0.025 | 0.125 | 308000 | 68.075 | -1.875 | 69.950 | ... | ... | -0.054773 |
| -0.003892 | ... | ... | 0.100 | 0 | 0.100 | 310000 | 70.075 | -1.875 | 71.950 | ... | ... | -0.055359 |
| -0.003913 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 72.075 | -1.875 | 73.950 | ... | ... | -0.055935 |
| -0.003934 | ... | ... | 0.075 | 0.025 | 0.100 | 314000 | 74.075 | -1.875 | 75.950 | ... | ... | -0.056502 |
| -0.003124 | ... | ... | 0.075 | 0 | 0.075 | 316000 | 76.075 | -1.875 | 77.950 | ... | ... | -0.057061 |
| -0.003139 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 78.075 | -1.875 | 79.950 | ... | ... | -0.057612 |
| -0.003153 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 80.075 | -1.875 | 81.950 | ... | ... | -0.058155 |
| -0.003167 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 82.075 | -1.875 | 83.950 | ... | ... | -0.05869 |
| -0.003181 | ... | ... | 0.050 | 0.025 | 0.075 | 324000 | 84.075 | -1.875 | 85.950 | ... | ... | -0.059219 |
| -0.002282 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 86.075 | -1.875 | 87.950 | ... | ... | -0.059741 |
| -0.002291 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 88.075 | -1.875 | 89.950 | ... | ... | -0.060257 |
| -0.0023 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 90.075 | -1.875 | 91.950 | ... | ... | -0.060767 |
| -0.002308 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 92.075 | -1.875 | 93.950 | ... | ... | -0.061272 |
| -0.002316 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 94.075 | -1.875 | 95.950 | ... | ... | -0.06177 |
| -0.002324 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 96.075 | -1.875 | 97.950 | ... | ... | -0.062263 |
| -0.002332 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 98.075 | -1.875 | 99.950 | ... | ... | -0.062752 |
| -0.00234 | ... | ... | 0.025 | 0.025 | 0.050 | 340000 | 100.075 | -1.875 | 101.950 | ... | ... | -0.063235 |
| -0.001308 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 102.075 | -1.875 | 103.950 | ... | ... | -0.063714 |
| -0.001312 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 104.075 | -1.875 | 105.950 | ... | ... | -0.064188 |
| -0.001316 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 106.075 | -1.875 | 107.950 | ... | ... | -0.064658 |
| -0.001319 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 108.075 | -1.875 | 109.950 | ... | ... | -0.065124 |
| -0.001323 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 110.075 | -1.875 | 111.950 | ... | ... | -0.065586 |
| -0.001327 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 112.075 | -1.875 | 113.950 | ... | ... | -0.066044 |
| -0.00133 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 114.075 | -1.875 | 115.950 | ... | ... | -0.066498 |
| -0.001333 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 116.075 | -1.875 | 117.950 | ... | ... | -0.066948 |
| -0.001337 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 118.075 | -1.875 | 119.950 | ... | ... | -0.067395 |
| -0.00134 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 120.075 | -1.875 | 121.950 | ... | ... | -0.067839 |
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.