Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0227 | ... | ... | 134.075 | -8.500 | 125.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001174 |
| -0.022401 | ... | ... | 132.075 | -8.500 | 123.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001172 |
| -0.022096 | ... | ... | 130.075 | -8.500 | 121.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.021786 | ... | ... | 128.075 | -8.500 | 119.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001168 |
| -0.021471 | ... | ... | 126.075 | -8.500 | 117.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
| -0.021152 | ... | ... | 124.075 | -8.500 | 115.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
| -0.020829 | ... | ... | 122.075 | -8.500 | 113.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.020501 | ... | ... | 120.075 | -8.500 | 111.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00116 |
| -0.02017 | ... | ... | 118.075 | -8.500 | 109.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001157 |
| -0.019836 | ... | ... | 116.075 | -8.500 | 107.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001155 |
| -0.019499 | ... | ... | 114.075 | -8.500 | 105.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| -0.019159 | ... | ... | 112.075 | -8.500 | 103.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| -0.018816 | ... | ... | 110.075 | -8.500 | 101.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001147 |
| -0.018471 | ... | ... | 108.075 | -8.500 | 99.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| -0.018123 | ... | ... | 106.075 | -8.500 | 97.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
| -0.017773 | ... | ... | 104.075 | -8.500 | 95.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| -0.017422 | ... | ... | 102.075 | -8.500 | 93.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001136 |
| -0.017068 | ... | ... | 100.075 | -8.500 | 91.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001132 |
| -0.016713 | ... | ... | 98.075 | -8.500 | 89.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| -0.016356 | ... | ... | 96.075 | -8.500 | 87.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
| -0.015997 | ... | ... | 94.075 | -8.500 | 85.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| -0.015637 | ... | ... | 92.075 | -8.500 | 83.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| -0.015276 | ... | ... | 90.075 | -8.500 | 81.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001115 |
| -0.014913 | ... | ... | 88.075 | -8.500 | 79.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001112 |
| -0.014549 | ... | ... | 86.075 | -8.500 | 77.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| -0.014184 | ... | ... | 84.075 | -8.500 | 75.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.013818 | ... | ... | 82.075 | -8.500 | 73.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| -0.013451 | ... | ... | 80.075 | -8.500 | 71.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001096 |
| -0.013083 | ... | ... | 78.075 | -8.500 | 69.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| -0.012714 | ... | ... | 76.075 | -8.500 | 67.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001087 |
| -0.012345 | ... | ... | 74.075 | -8.500 | 65.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001083 |
| -0.01216 | ... | ... | 73.075 | -8.500 | 64.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| -0.011974 | ... | ... | 72.075 | -8.500 | 63.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001078 |
| -0.011789 | ... | ... | 71.075 | -8.500 | 62.575 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| -0.011603 | ... | ... | 70.075 | -8.500 | 61.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| -0.011418 | ... | ... | 69.075 | -8.500 | 60.575 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
| -0.011232 | ... | ... | 68.075 | -8.500 | 59.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| -0.011046 | ... | ... | 67.075 | -8.500 | 58.575 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.001065 |
| -0.010859 | ... | ... | 66.075 | -8.500 | 57.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
| -0.010673 | ... | ... | 65.075 | -8.500 | 56.575 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.00106 |
| -0.010486 | ... | ... | 64.075 | -8.500 | 55.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001058 |
| -0.0103 | ... | ... | 63.075 | -8.500 | 54.575 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.001055 |
| -0.010113 | ... | ... | 62.075 | -8.500 | 53.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001052 |
| -0.009926 | ... | ... | 61.075 | -8.500 | 52.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.001049 |
| -0.009739 | ... | ... | 60.075 | -8.500 | 51.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001046 |
| -0.009552 | ... | ... | 59.075 | -8.500 | 50.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.001043 |
| -0.009365 | ... | ... | 58.075 | -8.500 | 49.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00104 |
| -0.009177 | ... | ... | 57.075 | -8.500 | 48.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.00899 | ... | ... | 56.075 | -8.500 | 47.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| -0.008802 | ... | ... | 55.075 | -8.500 | 46.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.001031 |
| -0.008614 | ... | ... | 54.075 | -8.500 | 45.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
| -0.008427 | ... | ... | 53.075 | -8.500 | 44.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.001024 |
| -0.008239 | ... | ... | 52.075 | -8.500 | 43.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| -0.008051 | ... | ... | 51.075 | -8.500 | 42.575 | 143000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001822 |
| -0.007863 | ... | ... | 50.075 | -8.500 | 41.575 | 144000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001815 |
| -0.007674 | ... | ... | 49.075 | -8.500 | 40.575 | 145000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001808 |
| -0.007486 | ... | ... | 48.075 | -8.500 | 39.575 | 146000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001801 |
| -0.007298 | ... | ... | 47.075 | -8.500 | 38.575 | 147000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001793 |
| -0.007109 | ... | ... | 46.075 | -8.500 | 37.575 | 148000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.003162 |
| -0.006921 | ... | ... | 45.075 | -8.500 | 36.575 | 149000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003147 |
| -0.006732 | ... | ... | 44.075 | -8.500 | 35.575 | 150000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.004349 |
| -0.006544 | ... | ... | 43.075 | -8.500 | 34.575 | 151000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.004325 |
| -0.007234 | ... | ... | 42.075 | -8.475 | 33.600 | 152000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.005413 |
| -0.007898 | ... | ... | 41.075 | -8.450 | 32.625 | 153000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.006419 |
| -0.007708 | ... | ... | 40.075 | -8.450 | 31.625 | 154000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.007358 |
| -0.008344 | ... | ... | 39.075 | -8.425 | 30.650 | 155000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.008239 |
| -0.009736 | ... | ... | 38.075 | -8.375 | 29.700 | 156000 | 0.200 | 0.125 | 0.075 | ... | ... | -0.009068 |
| -0.0103 | ... | ... | 37.075 | -8.350 | 28.725 | 157000 | 0.250 | 0.175 | 0.075 | ... | ... | -0.010674 |
| -0.011563 | ... | ... | 36.100 | -8.325 | 27.775 | 158000 | 0.300 | 0.200 | 0.100 | ... | ... | -0.012153 |
| -0.012751 | ... | ... | 35.100 | -8.275 | 26.825 | 159000 | 0.350 | 0.250 | 0.100 | ... | ... | -0.013522 |
| -0.013867 | ... | ... | 34.125 | -8.250 | 25.875 | 160000 | 0.400 | 0.275 | 0.125 | ... | ... | -0.014793 |
| -0.015541 | ... | ... | 33.125 | -8.175 | 24.950 | 161000 | 0.475 | 0.325 | 0.150 | ... | ... | -0.016621 |
| -0.017093 | ... | ... | 32.150 | -8.125 | 24.025 | 162000 | 0.525 | 0.350 | 0.175 | ... | ... | -0.017687 |
| -0.018532 | ... | ... | 31.200 | -8.100 | 23.100 | 163000 | 0.625 | 0.400 | 0.225 | ... | ... | -0.019835 |
| -0.020394 | ... | ... | 30.225 | -8.025 | 22.200 | 164000 | 0.725 | 0.475 | 0.250 | ... | ... | -0.021787 |
| -0.022599 | ... | ... | 29.275 | -7.950 | 21.325 | 165000 | 0.850 | 0.550 | 0.300 | ... | ... | -0.024065 |
| -0.025066 | ... | ... | 28.325 | -7.850 | 20.475 | 166000 | 0.975 | 0.625 | 0.350 | ... | ... | -0.026121 |
| -0.026859 | ... | ... | 27.375 | -7.775 | 19.600 | 167000 | 1.125 | 0.700 | 0.425 | ... | ... | -0.028414 |
| -0.029301 | ... | ... | 26.450 | -7.675 | 18.775 | 168000 | 1.275 | 0.800 | 0.475 | ... | ... | -0.030467 |
| -0.031101 | ... | ... | 25.525 | -7.600 | 17.925 | 169000 | 1.450 | 0.875 | 0.575 | ... | ... | -0.032684 |
| -0.033431 | ... | ... | 24.625 | -7.500 | 17.125 | 170000 | 1.625 | 0.975 | 0.650 | ... | ... | -0.034647 |
| -0.035492 | ... | ... | 23.725 | -7.400 | 16.325 | 171000 | 1.800 | 1.050 | 0.750 | ... | ... | -0.036371 |
| -0.037298 | ... | ... | 22.825 | -7.300 | 15.525 | 172000 | 2.025 | 1.175 | 0.850 | ... | ... | -0.038513 |
| -0.039468 | ... | ... | 21.950 | -7.175 | 14.775 | 173000 | 2.250 | 1.275 | 0.975 | ... | ... | -0.040364 |
| -0.041337 | ... | ... | 21.100 | -7.075 | 14.025 | 174000 | 2.500 | 1.375 | 1.125 | ... | ... | -0.042225 |
| -0.04319 | ... | ... | 20.250 | -6.950 | 13.300 | 175000 | 2.775 | 1.525 | 1.250 | ... | ... | -0.04406 |
| -0.044994 | ... | ... | 19.400 | -6.800 | 12.600 | 176000 | 3.075 | 1.650 | 1.425 | ... | ... | -0.045839 |
| -0.046722 | ... | ... | 18.600 | -6.675 | 11.925 | 177000 | 3.400 | 1.800 | 1.600 | ... | ... | -0.047534 |
| -0.048351 | 11 | 11 | 17.775 | -6.500 | 11.275 | 178000 | 3.750 | 1.975 | 1.775 | ... | ... | -0.049124 |
| -0.049861 | ... | ... | 17 | -6.350 | 10.650 | 179000 | 4.100 | 2.100 | 2 | ... | ... | -0.050367 |
| -0.051238 | ... | ... | 16.225 | -6.175 | 10.050 | 180000 | 4.500 | 2.275 | 2.225 | ... | ... | -0.051704 |
| -0.05226 | ... | ... | 15.475 | -6.025 | 9.450 | 181000 | 4.900 | 2.450 | 2.450 | ... | ... | -0.052682 |
| -0.053139 | ... | ... | 14.725 | -5.850 | 8.875 | 182000 | 5.325 | 2.600 | 2.725 | ... | ... | -0.053514 |
| -0.053866 | ... | ... | 14 | -5.675 | 8.325 | 183000 | 5.775 | 2.775 | 3 | ... | ... | -0.054192 |
| -0.054435 | ... | ... | 13.300 | -5.500 | 7.800 | 184000 | 6.250 | 2.975 | 3.275 | ... | ... | -0.05471 |
| -0.054843 | ... | ... | 12.625 | -5.325 | 7.300 | 185000 | 6.725 | 3.125 | 3.600 | ... | ... | -0.054872 |
| -0.05509 | ... | ... | 11.975 | -5.150 | 6.825 | 186000 | 7.250 | 3.325 | 3.925 | ... | ... | -0.055069 |
| -0.055181 | ... | ... | 11.325 | -4.950 | 6.375 | 187000 | 7.775 | 3.475 | 4.300 | ... | ... | -0.054913 |
| -0.054921 | ... | ... | 10.725 | -4.800 | 5.925 | 188000 | 8.350 | 3.675 | 4.675 | ... | ... | -0.054802 |
| -0.054716 | ... | ... | 10.125 | -4.600 | 5.525 | 189000 | 8.925 | 3.850 | 5.075 | ... | ... | -0.054348 |
| -0.054172 | ... | ... | 9.550 | -4.425 | 5.125 | 190000 | 9.525 | 4.050 | 5.475 | ... | ... | -0.053757 |
| -0.053503 | ... | ... | 8.975 | -4.225 | 4.750 | 191000 | 10.150 | 4.225 | 5.925 | ... | ... | -0.053043 |
| -0.052721 | ... | ... | 8.450 | -4.050 | 4.400 | 192000 | 10.800 | 4.400 | 6.400 | ... | ... | -0.05222 |
| -0.051846 | ... | ... | 7.950 | -3.875 | 4.075 | 193000 | 11.475 | 4.600 | 6.875 | ... | ... | -0.051309 |
| -0.0509 | ... | ... | 7.450 | -3.675 | 3.775 | 194000 | 12.150 | 4.775 | 7.375 | ... | ... | -0.050093 |
| -0.049906 | ... | ... | 6.975 | -3.475 | 3.500 | 195000 | 12.875 | 4.975 | 7.900 | ... | ... | -0.049063 |
| -0.048634 | ... | ... | 6.525 | -3.300 | 3.225 | 196000 | 13.600 | 5.150 | 8.450 | ... | ... | -0.047761 |
| -0.04735 | ... | ... | 6.100 | -3.125 | 2.975 | 197000 | 14.350 | 5.325 | 9.025 | ... | ... | -0.046454 |
| -0.046086 | ... | ... | 5.700 | -2.950 | 2.750 | 198000 | 15.125 | 5.525 | 9.600 | ... | ... | -0.045172 |
| -0.044876 | ... | ... | 5.300 | -2.750 | 2.550 | 199000 | 15.900 | 5.700 | 10.200 | ... | ... | -0.043655 |
| -0.043446 | ... | ... | 4.950 | -2.600 | 2.350 | 200000 | 16.700 | 5.850 | 10.850 | ... | ... | -0.042209 |
| -0.042119 | ... | ... | 4.600 | -2.425 | 2.175 | 201000 | 17.525 | 6.050 | 11.475 | ... | ... | -0.040875 |
| -0.040593 | 2 | 2 | 4.275 | -2.275 | 2 | 202000 | 18.350 | 6.200 | 12.150 | ... | ... | -0.03935 |
| -0.038863 | ... | ... | 3.950 | -2.125 | 1.825 | 203000 | 19.175 | 6.350 | 12.825 | ... | ... | -0.03763 |
| -0.037301 | ... | ... | 3.650 | -1.975 | 1.675 | 204000 | 20 | 6.475 | 13.525 | ... | ... | -0.03571 |
| -0.035557 | ... | ... | 3.375 | -1.850 | 1.525 | 205000 | 20.850 | 6.600 | 14.250 | ... | ... | -0.033978 |
| -0.033622 | ... | ... | 3.125 | -1.750 | 1.375 | 206000 | 21.725 | 6.725 | 15 | ... | ... | -0.032487 |
| -0.031931 | ... | ... | 2.875 | -1.625 | 1.250 | 207000 | 22.575 | 6.825 | 15.750 | ... | ... | -0.030412 |
| -0.03054 | ... | ... | 2.650 | -1.500 | 1.150 | 208000 | 23.475 | 6.975 | 16.500 | ... | ... | -0.029064 |
| -0.028534 | ... | ... | 2.450 | -1.425 | 1.025 | 209000 | 24.350 | 7.050 | 17.300 | ... | ... | -0.02712 |
| -0.026858 | ... | ... | 2.250 | -1.325 | 0.925 | 210000 | 25.250 | 7.150 | 18.100 | ... | ... | -0.025517 |
| -0.02558 | ... | ... | 2.050 | -1.200 | 0.850 | 211000 | 26.150 | 7.250 | 18.900 | ... | ... | -0.023788 |
| -0.024202 | ... | ... | 1.875 | -1.100 | 0.775 | 212000 | 27.075 | 7.350 | 19.725 | ... | ... | -0.022481 |
| -0.022719 | ... | ... | 1.725 | -1.025 | 0.700 | 213000 | 28 | 7.450 | 20.550 | ... | ... | -0.021084 |
| -0.021127 | ... | ... | 1.575 | -0.950 | 0.625 | 214000 | 28.925 | 7.525 | 21.400 | ... | ... | -0.019595 |
| -0.019415 | ... | ... | 1.450 | -0.900 | 0.550 | 215000 | 29.875 | 7.600 | 22.275 | ... | ... | -0.018632 |
| -0.018255 | ... | ... | 1.300 | -0.800 | 0.500 | 216000 | 30.800 | 7.675 | 23.125 | ... | ... | -0.01697 |
| -0.017021 | ... | ... | 1.200 | -0.750 | 0.450 | 217000 | 31.750 | 7.725 | 24.025 | ... | ... | -0.015876 |
| -0.015709 | ... | ... | 1.075 | -0.675 | 0.400 | 218000 | 32.700 | 7.800 | 24.900 | ... | ... | -0.014724 |
| -0.014311 | ... | ... | 0.975 | -0.625 | 0.350 | 219000 | 33.675 | 7.875 | 25.800 | ... | ... | -0.014232 |
| -0.013626 | ... | ... | 0.900 | -0.575 | 0.325 | 220000 | 34.625 | 7.925 | 26.700 | ... | ... | -0.012984 |
| -0.012907 | ... | ... | 0.800 | -0.500 | 0.300 | 221000 | 35.600 | 7.975 | 27.625 | ... | ... | -0.012436 |
| -0.011296 | ... | ... | 0.725 | -0.475 | 0.250 | 222000 | 36.575 | 8.025 | 28.550 | ... | ... | -0.011868 |
| -0.010477 | ... | ... | 0.650 | -0.425 | 0.225 | 223000 | 37.525 | 8.050 | 29.475 | ... | ... | -0.010479 |
| -0.009616 | ... | ... | 0.600 | -0.400 | 0.200 | 224000 | 38.525 | 8.125 | 30.400 | ... | ... | -0.010672 |
| -0.008712 | ... | ... | 0.550 | -0.375 | 0.175 | 225000 | 39.500 | 8.150 | 31.350 | ... | ... | -0.010043 |
| -0.007758 | ... | ... | 0.475 | -0.325 | 0.150 | 226000 | 40.475 | 8.200 | 32.275 | ... | ... | -0.009393 |
| -0.007797 | ... | ... | 0.425 | -0.275 | 0.150 | 227000 | 41.450 | 8.225 | 33.225 | ... | ... | -0.008722 |
| -0.006781 | ... | ... | 0.400 | -0.275 | 0.125 | 228000 | 42.450 | 8.250 | 34.200 | ... | ... | -0.008911 |
| -0.005699 | ... | ... | ... | ... | 0.100 | 229000 | 43.450 | ... | ... | ... | ... | -0.0091 |
| -0.005725 | ... | ... | 0.325 | -0.225 | 0.100 | 230000 | 44.425 | 8.300 | 36.125 | ... | ... | -0.008407 |
| -0.004557 | ... | ... | ... | ... | 0.075 | 231000 | 45.425 | ... | ... | ... | ... | -0.008596 |
| -0.004576 | ... | ... | 0.250 | -0.175 | 0.075 | 232000 | 46.425 | 8.375 | 38.050 | ... | ... | -0.008784 |
| -0.004594 | ... | ... | ... | ... | 0.075 | 233000 | 47.425 | ... | ... | ... | ... | -0.008973 |
| -0.00331 | ... | ... | 0.200 | -0.150 | 0.050 | 234000 | 48.425 | 8.425 | 40 | ... | ... | -0.009161 |
| -0.003322 | ... | ... | ... | ... | 0.050 | 235000 | 49.425 | ... | ... | ... | ... | -0.00935 |
| -0.003334 | ... | ... | 0.150 | -0.100 | 0.050 | 236000 | 50.425 | 8.450 | 41.975 | ... | ... | -0.009538 |
| -0.003345 | ... | ... | ... | ... | 0.050 | 237000 | 51.425 | ... | ... | ... | ... | -0.009727 |
| -0.001885 | ... | ... | 0.125 | -0.100 | 0.025 | 238000 | 52.425 | 8.475 | 43.950 | ... | ... | -0.009915 |
| -0.001891 | ... | ... | ... | ... | 0.025 | 239000 | 53.425 | ... | ... | ... | ... | -0.010104 |
| -0.001897 | ... | ... | 0.100 | -0.075 | 0.025 | 240000 | 54.425 | 8.500 | 45.925 | ... | ... | -0.010292 |
| -0.001902 | ... | ... | ... | ... | 0.025 | 241000 | 55.425 | ... | ... | ... | ... | -0.01048 |
| -0.001908 | ... | ... | 0.075 | -0.050 | 0.025 | 242000 | 56.425 | 8.500 | 47.925 | ... | ... | -0.010669 |
| -0.001918 | ... | ... | 0.050 | -0.025 | 0.025 | 244000 | 58.425 | 8.500 | 49.925 | ... | ... | -0.011045 |
| -0.001071 | ... | ... | 0.050 | -0.038 | 0.013 | 246000 | 60.425 | 8.500 | 51.925 | ... | ... | -0.011421 |
| -0.001076 | ... | ... | 0.025 | -0.013 | 0.013 | 248000 | 62.425 | 8.500 | 53.925 | ... | ... | -0.011797 |
| -0.001081 | ... | ... | 0.025 | -0.013 | 0.013 | 250000 | 64.425 | 8.500 | 55.925 | ... | ... | -0.012173 |
| -0.001086 | ... | ... | 0.025 | -0.013 | 0.013 | 252000 | 66.425 | 8.500 | 57.925 | ... | ... | -0.012549 |
| -0.00109 | ... | ... | 0.025 | -0.013 | 0.013 | 254000 | 68.425 | 8.500 | 59.925 | ... | ... | -0.012924 |
| -0.001095 | ... | ... | 0.025 | -0.013 | 0.013 | 256000 | 70.425 | 8.500 | 61.925 | ... | ... | -0.0133 |
| -0.001099 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 72.425 | 8.500 | 63.925 | ... | ... | -0.013675 |
| -0.001103 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 74.425 | 8.500 | 65.925 | ... | ... | -0.01405 |
| -0.001108 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 76.425 | 8.500 | 67.925 | ... | ... | -0.014425 |
| -0.001112 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 78.425 | 8.500 | 69.925 | ... | ... | -0.014799 |
| -0.001116 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 80.425 | 8.500 | 71.925 | ... | ... | -0.015174 |
| -0.001119 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 82.425 | 8.500 | 73.925 | ... | ... | -0.015548 |
| -0.001123 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 84.425 | 8.500 | 75.925 | ... | ... | -0.015922 |
| -0.001126 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 86.425 | 8.500 | 77.925 | ... | ... | -0.016296 |
| -0.00113 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 88.425 | 8.500 | 79.925 | ... | ... | -0.01667 |
| -0.001134 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 90.425 | 8.500 | 81.925 | ... | ... | -0.017043 |
| -0.001137 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 92.425 | 8.500 | 83.925 | ... | ... | -0.017416 |
| -0.00114 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 94.425 | 8.500 | 85.925 | ... | ... | -0.017789 |
| -0.001144 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 96.425 | 8.500 | 87.925 | ... | ... | -0.018162 |
| -0.001147 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 98.425 | 8.500 | 89.925 | ... | ... | -0.018535 |
| -0.00115 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 100.425 | 8.500 | 91.925 | ... | ... | -0.018908 |
| -0.001153 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 102.425 | 8.500 | 93.925 | ... | ... | -0.01928 |
| -0.001156 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 104.425 | 8.500 | 95.925 | ... | ... | -0.019652 |
| -0.001159 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 106.425 | 8.500 | 97.925 | ... | ... | -0.020024 |
| -0.001162 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 108.425 | 8.500 | 99.925 | ... | ... | -0.020395 |
| -0.001165 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 110.425 | 8.500 | 101.925 | ... | ... | -0.020767 |
| -0.001167 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 112.425 | 8.500 | 103.925 | ... | ... | -0.021138 |
| -0.00117 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 114.425 | 8.500 | 105.925 | ... | ... | -0.021509 |
| -0.001173 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 116.425 | 8.500 | 107.925 | ... | ... | -0.02188 |
| -0.001175 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 118.425 | 8.500 | 109.925 | ... | ... | -0.022251 |
| -0.001178 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 120.425 | 8.500 | 111.925 | ... | ... | -0.022621 |
| -0.001181 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 122.425 | 8.500 | 113.925 | ... | ... | -0.022991 |
| -0.001183 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 124.425 | 8.500 | 115.925 | ... | ... | -0.023361 |
| -0.001186 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 126.425 | 8.500 | 117.925 | ... | ... | -0.023731 |
| -0.001188 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 128.425 | 8.500 | 119.925 | ... | ... | -0.0241 |
| -0.001191 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 130.425 | 8.500 | 121.925 | ... | ... | -0.02447 |
| -0.001193 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 132.425 | 8.500 | 123.925 | ... | ... | -0.024839 |
| -0.001195 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 134.425 | 8.500 | 125.925 | ... | ... | -0.025208 |
| -0.001197 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 136.425 | 8.500 | 127.925 | ... | ... | -0.025576 |
| -0.0012 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 138.425 | 8.500 | 129.925 | ... | ... | -0.025945 |
| -0.001202 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 140.425 | 8.500 | 131.925 | ... | ... | -0.026313 |
| -0.001204 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 142.425 | 8.500 | 133.925 | ... | ... | -0.026681 |
| -0.001206 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 144.425 | 8.500 | 135.925 | ... | ... | -0.027049 |
| -0.001208 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 146.425 | 8.500 | 137.925 | ... | ... | -0.027416 |
| -0.001211 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 148.425 | 8.500 | 139.925 | ... | ... | -0.027783 |
| -0.001213 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 150.425 | 8.500 | 141.925 | ... | ... | -0.028151 |
| -0.001215 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 152.425 | 8.500 | 143.925 | ... | ... | -0.028517 |
| -0.001217 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 154.425 | 8.500 | 145.925 | ... | ... | -0.028884 |
| -0.001219 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 156.425 | 8.500 | 147.925 | ... | ... | -0.02925 |
| -0.001221 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 158.425 | 8.500 | 149.925 | ... | ... | -0.029617 |
| -0.001223 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 160.425 | 8.500 | 151.925 | ... | ... | -0.029983 |
| -0.001224 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 162.425 | 8.500 | 153.925 | ... | ... | -0.030348 |
| -0.001226 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 164.425 | 8.500 | 155.925 | ... | ... | -0.030714 |
| -0.001228 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 166.425 | 8.500 | 157.925 | ... | ... | -0.031079 |
| -0.00123 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 168.425 | 8.500 | 159.925 | ... | ... | -0.031444 |
| -0.001232 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 170.425 | 8.500 | 161.925 | ... | ... | -0.031809 |
| -0.001234 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 172.425 | 8.500 | 163.925 | ... | ... | -0.032174 |
| -0.001236 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 174.425 | 8.500 | 165.925 | ... | ... | -0.032538 |
| -0.001237 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 176.425 | 8.500 | 167.925 | ... | ... | -0.032902 |
| -0.001239 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 178.425 | 8.500 | 169.925 | ... | ... | -0.033266 |
| -0.001241 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 180.425 | 8.500 | 171.925 | ... | ... | -0.03363 |
| -0.001242 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 182.425 | 8.500 | 173.925 | ... | ... | -0.033993 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 184.425 | 8.500 | 175.925 | ... | ... | -0.034357 |
| -0.001246 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 186.425 | 8.500 | 177.925 | ... | ... | -0.03472 |
| -0.001247 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 188.425 | 8.500 | 179.925 | ... | ... | -0.035082 |
| -0.001249 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 190.425 | 8.500 | 181.925 | ... | ... | -0.035445 |
| -0.00125 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 192.425 | 8.500 | 183.925 | ... | ... | -0.035807 |
| -0.001252 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 194.425 | 8.500 | 185.925 | ... | ... | -0.036169 |
| -0.001254 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 196.425 | 8.500 | 187.925 | ... | ... | -0.036531 |
| -0.001255 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 198.425 | 8.500 | 189.925 | ... | ... | -0.036893 |
| -0.001257 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 200.425 | 8.500 | 191.925 | ... | ... | -0.037254 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 202.425 | 8.500 | 193.925 | ... | ... | -0.037615 |
| -0.00126 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 204.425 | 8.500 | 195.925 | ... | ... | -0.037976 |
| -0.001262 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 206.425 | 8.500 | 197.925 | ... | ... | -0.038337 |
| -0.001263 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 208.425 | 8.500 | 199.925 | ... | ... | -0.038697 |
| -0.001264 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 210.425 | 8.500 | 201.925 | ... | ... | -0.039057 |
| -0.001266 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 212.425 | 8.500 | 203.925 | ... | ... | -0.039417 |
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.