Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029353 | ... | ... | 102.550 | 1.200 | 103.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
| -0.028833 | ... | ... | 100.550 | 1.200 | 101.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004008 |
| -0.028308 | ... | ... | 98.550 | 1.200 | 99.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003999 |
| -0.027779 | ... | ... | 96.550 | 1.200 | 97.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00399 |
| -0.027246 | ... | ... | 94.550 | 1.200 | 95.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003981 |
| -0.026709 | ... | ... | 92.550 | 1.200 | 93.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
| -0.026169 | ... | ... | 90.550 | 1.200 | 91.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003961 |
| -0.025626 | ... | ... | 88.550 | 1.200 | 89.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003951 |
| -0.02508 | ... | ... | 86.550 | 1.200 | 87.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
| -0.024532 | ... | ... | 84.550 | 1.200 | 85.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.023981 | ... | ... | 82.550 | 1.200 | 83.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
| -0.023427 | ... | ... | 80.550 | 1.200 | 81.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003905 |
| -0.022872 | ... | ... | 78.550 | 1.200 | 79.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| -0.022314 | ... | ... | 76.550 | 1.200 | 77.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
| -0.021755 | ... | ... | 74.550 | 1.200 | 75.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| -0.021195 | ... | ... | 72.550 | 1.200 | 73.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| -0.020633 | ... | ... | 70.550 | 1.200 | 71.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| -0.020069 | ... | ... | 68.550 | 1.200 | 69.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
| -0.019504 | ... | ... | 66.550 | 1.200 | 67.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003809 |
| -0.018938 | ... | ... | 64.550 | 1.200 | 65.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
| -0.018371 | ... | ... | 62.550 | 1.200 | 63.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003777 |
| -0.017803 | ... | ... | 60.550 | 1.200 | 61.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00376 |
| -0.017234 | ... | ... | 58.550 | 1.200 | 59.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003743 |
| -0.016663 | ... | ... | 56.550 | 1.200 | 57.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| -0.016092 | ... | ... | 54.550 | 1.200 | 55.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003707 |
| -0.01552 | ... | ... | 52.550 | 1.200 | 53.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003687 |
| -0.014947 | ... | ... | 50.550 | 1.200 | 51.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
| -0.014374 | ... | ... | 48.550 | 1.200 | 49.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003646 |
| -0.0138 | ... | ... | 46.550 | 1.200 | 47.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003624 |
| -0.013226 | ... | ... | 44.550 | 1.200 | 45.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003602 |
| -0.012651 | ... | ... | 42.550 | 1.200 | 43.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003578 |
| -0.012363 | ... | ... | 41.550 | 1.200 | 42.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003566 |
| -0.012076 | ... | ... | 40.550 | 1.200 | 41.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| -0.011788 | ... | ... | 39.550 | 1.200 | 40.750 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| -0.0115 | ... | ... | 38.550 | 1.200 | 39.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003527 |
| -0.011212 | ... | ... | 37.550 | 1.200 | 38.750 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
| -0.010923 | ... | ... | 36.550 | 1.200 | 37.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| -0.010635 | ... | ... | 35.550 | 1.200 | 36.750 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| -0.010347 | ... | ... | 34.550 | 1.200 | 35.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
| -0.010058 | ... | ... | 33.550 | 1.200 | 34.750 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.003455 |
| -0.009769 | ... | ... | 32.550 | 1.200 | 33.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00344 |
| -0.009481 | ... | ... | 31.550 | 1.200 | 32.750 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.003424 |
| -0.009192 | ... | ... | 30.550 | 1.200 | 31.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.008903 | ... | ... | 29.550 | 1.200 | 30.750 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| -0.008614 | ... | ... | 28.550 | 1.200 | 29.750 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.003373 |
| -0.008325 | ... | ... | 27.550 | 1.200 | 28.750 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.003355 |
| -0.008036 | ... | ... | 26.550 | 1.200 | 27.750 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.003337 |
| -0.007747 | ... | ... | 25.550 | 1.200 | 26.750 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.003317 |
| -0.007457 | ... | ... | 24.550 | 1.200 | 25.750 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| -0.007168 | ... | ... | 23.550 | 1.200 | 24.750 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.006879 | ... | ... | 22.550 | 1.200 | 23.750 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| -0.00659 | ... | ... | 21.550 | 1.200 | 22.750 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| -0.0063 | ... | ... | 20.550 | 1.200 | 21.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.006011 | ... | ... | 19.550 | 1.200 | 20.750 | 141000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| -0.005722 | ... | ... | 18.550 | 1.200 | 19.750 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| -0.005432 | ... | ... | 17.550 | 1.200 | 18.750 | 143000 | 0.013 | 0 | 0.013 | ... | ... | -0.00313 |
| -0.005143 | ... | ... | 16.550 | 1.200 | 17.750 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
| -0.004853 | ... | ... | 15.550 | 1.200 | 16.750 | 145000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
| -0.004564 | ... | ... | 14.550 | 1.200 | 15.750 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| -0.004274 | ... | ... | 13.550 | 1.200 | 14.750 | 147000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
| -0.003984 | ... | ... | 12.550 | 1.200 | 13.750 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.002969 |
| -0.003695 | ... | ... | 11.550 | 1.200 | 12.750 | 149000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
| -0.003405 | ... | ... | 10.550 | 1.200 | 11.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| -0.003115 | ... | ... | 9.550 | 1.200 | 10.750 | 151000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| -0.002826 | ... | ... | 8.550 | 1.200 | 9.750 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| -0.002536 | ... | ... | 7.550 | 1.200 | 8.750 | 153000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.002246 | ... | ... | 6.550 | 1.200 | 7.750 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| -0.001956 | ... | ... | 5.550 | 1.200 | 6.750 | 155000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
| -0.001667 | ... | ... | 4.550 | 1.200 | 5.750 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.001377 | ... | ... | 3.550 | 1.200 | 4.750 | 157000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002435 |
| -0.001087 | ... | ... | 2.600 | 1.150 | 3.750 | 158000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.002321 |
| -0.006431 | ... | ... | 1.750 | 1.050 | 2.800 | 159000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.006247 |
| -0.011968 | ... | ... | 1.025 | 0.875 | 1.900 | 160000 | 0.150 | -0.325 | 0.475 | ... | ... | -0.011971 |
| -0.018055 | ... | ... | 0.525 | 0.625 | 1.150 | 161000 | 0.400 | -0.575 | 0.975 | ... | ... | -0.018088 |
| -0.018981 | ... | ... | 0.200 | 0.375 | 0.575 | 162000 | 0.825 | -0.825 | 1.650 | ... | ... | -0.018968 |
| -0.013093 | ... | ... | 0.050 | 0.150 | 0.200 | 163000 | 1.450 | -1.050 | 2.500 | ... | ... | -0.013067 |
| -0.005923 | ... | ... | 0.013 | 0.038 | 0.050 | 164000 | 2.300 | -1.150 | 3.450 | ... | ... | -0.00605 |
| -0.003864 | ... | ... | 0.013 | 0.013 | 0.025 | 165000 | 3.250 | -1.200 | 4.450 | ... | ... | -0.000942 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 4.250 | -1.200 | 5.450 | ... | ... | -0.001232 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 5.250 | -1.200 | 6.450 | ... | ... | -0.001522 |
| -0.00257 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 6.250 | -1.200 | 7.450 | ... | ... | -0.001812 |
| -0.002644 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 7.250 | -1.200 | 8.450 | ... | ... | -0.002101 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 8.250 | -1.200 | 9.450 | ... | ... | -0.002391 |
| -0.002767 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 9.250 | -1.200 | 10.450 | ... | ... | -0.002681 |
| -0.002819 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 10.250 | -1.200 | 11.450 | ... | ... | -0.002971 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 11.250 | -1.200 | 12.450 | ... | ... | -0.00326 |
| -0.00291 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 12.250 | -1.200 | 13.450 | ... | ... | -0.00355 |
| -0.00295 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 13.250 | -1.200 | 14.450 | ... | ... | -0.00384 |
| -0.002987 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 14.250 | -1.200 | 15.450 | ... | ... | -0.004129 |
| -0.003023 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 15.250 | -1.200 | 16.450 | ... | ... | -0.004419 |
| -0.003055 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 16.250 | -1.200 | 17.450 | ... | ... | -0.004709 |
| -0.003087 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 17.250 | -1.200 | 18.450 | ... | ... | -0.004998 |
| -0.003116 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 18.250 | -1.200 | 19.450 | ... | ... | -0.005288 |
| -0.003144 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 19.250 | -1.200 | 20.450 | ... | ... | -0.005577 |
| -0.00317 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 20.250 | -1.200 | 21.450 | ... | ... | -0.005867 |
| -0.003196 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 21.250 | -1.200 | 22.450 | ... | ... | -0.006156 |
| -0.00322 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 22.250 | -1.200 | 23.450 | ... | ... | -0.006446 |
| -0.003243 | ... | ... | 0.013 | 0 | 0.013 | 185000 | 23.250 | -1.200 | 24.450 | ... | ... | -0.006735 |
| -0.003265 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 24.250 | -1.200 | 25.450 | ... | ... | -0.007025 |
| -0.003286 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 25.250 | -1.200 | 26.450 | ... | ... | -0.007314 |
| -0.003307 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 26.250 | -1.200 | 27.450 | ... | ... | -0.007604 |
| -0.003327 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 27.250 | -1.200 | 28.450 | ... | ... | -0.007893 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 28.250 | -1.200 | 29.450 | ... | ... | -0.008182 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 29.250 | -1.200 | 30.450 | ... | ... | -0.008472 |
| -0.003382 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 30.250 | -1.200 | 31.450 | ... | ... | -0.008761 |
| -0.003399 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 31.250 | -1.200 | 32.450 | ... | ... | -0.00905 |
| -0.003417 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 32.250 | -1.200 | 33.450 | ... | ... | -0.009339 |
| -0.003433 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 33.250 | -1.200 | 34.450 | ... | ... | -0.009628 |
| -0.003449 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 34.250 | -1.200 | 35.450 | ... | ... | -0.009918 |
| -0.003464 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 35.250 | -1.200 | 36.450 | ... | ... | -0.010207 |
| -0.003478 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 36.250 | -1.200 | 37.450 | ... | ... | -0.010496 |
| -0.003493 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 37.250 | -1.200 | 38.450 | ... | ... | -0.010785 |
| -0.003507 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 38.250 | -1.200 | 39.450 | ... | ... | -0.011074 |
| -0.003522 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 39.250 | -1.200 | 40.450 | ... | ... | -0.011363 |
| -0.003535 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 40.250 | -1.200 | 41.450 | ... | ... | -0.011652 |
| -0.003548 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 41.250 | -1.200 | 42.450 | ... | ... | -0.011941 |
| -0.003561 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 42.250 | -1.200 | 43.450 | ... | ... | -0.01223 |
| -0.003573 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 43.250 | -1.200 | 44.450 | ... | ... | -0.012519 |
| -0.003585 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 44.250 | -1.200 | 45.450 | ... | ... | -0.012808 |
| -0.003597 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 45.250 | -1.200 | 46.450 | ... | ... | -0.013097 |
| -0.003609 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 46.250 | -1.200 | 47.450 | ... | ... | -0.013385 |
| -0.003621 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 47.250 | -1.200 | 48.450 | ... | ... | -0.013674 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 48.250 | -1.200 | 49.450 | ... | ... | -0.013963 |
| -0.003643 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 49.250 | -1.200 | 50.450 | ... | ... | -0.014251 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 50.250 | -1.200 | 51.450 | ... | ... | -0.01454 |
| -0.003665 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 51.250 | -1.200 | 52.450 | ... | ... | -0.014828 |
| -0.003675 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 52.250 | -1.200 | 53.450 | ... | ... | -0.015116 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 53.250 | -1.200 | 54.450 | ... | ... | -0.015405 |
| -0.003695 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 54.250 | -1.200 | 55.450 | ... | ... | -0.015693 |
| -0.003705 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 55.250 | -1.200 | 56.450 | ... | ... | -0.015981 |
| -0.003715 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 56.250 | -1.200 | 57.450 | ... | ... | -0.01627 |
| -0.003724 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 57.250 | -1.200 | 58.450 | ... | ... | -0.016558 |
| -0.003733 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 58.250 | -1.200 | 59.450 | ... | ... | -0.016846 |
| -0.003743 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 59.250 | -1.200 | 60.450 | ... | ... | -0.017134 |
| -0.003752 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 60.250 | -1.200 | 61.450 | ... | ... | -0.017422 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 61.250 | -1.200 | 62.450 | ... | ... | -0.01771 |
| -0.00377 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 62.250 | -1.200 | 63.450 | ... | ... | -0.017998 |
| -0.003778 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 63.250 | -1.200 | 64.450 | ... | ... | -0.018286 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 64.250 | -1.200 | 65.450 | ... | ... | -0.018574 |
| -0.003796 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 65.250 | -1.200 | 66.450 | ... | ... | -0.018861 |
| -0.003804 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 66.250 | -1.200 | 67.450 | ... | ... | -0.019149 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 67.250 | -1.200 | 68.450 | ... | ... | -0.019437 |
| -0.003819 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 68.250 | -1.200 | 69.450 | ... | ... | -0.019724 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 69.250 | -1.200 | 70.450 | ... | ... | -0.020012 |
| -0.003834 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 70.250 | -1.200 | 71.450 | ... | ... | -0.020299 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 71.250 | -1.200 | 72.450 | ... | ... | -0.020587 |
| -0.00385 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 72.250 | -1.200 | 73.450 | ... | ... | -0.020874 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 73.250 | -1.200 | 74.450 | ... | ... | -0.021162 |
| -0.003865 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 74.250 | -1.200 | 75.450 | ... | ... | -0.021449 |
| -0.003872 | ... | ... | 0.013 | 0 | 0.013 | 237000 | 75.250 | -1.200 | 76.450 | ... | ... | -0.021736 |
| -0.00388 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 76.250 | -1.200 | 77.450 | ... | ... | -0.022024 |
| -0.003887 | ... | ... | 0.013 | 0 | 0.013 | 239000 | 77.250 | -1.200 | 78.450 | ... | ... | -0.022311 |
| -0.003894 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 78.250 | -1.200 | 79.450 | ... | ... | -0.022598 |
| -0.0039 | ... | ... | 0.013 | 0 | 0.013 | 241000 | 79.250 | -1.200 | 80.450 | ... | ... | -0.022885 |
| -0.003907 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 80.250 | -1.200 | 81.450 | ... | ... | -0.023172 |
| -0.003914 | ... | ... | 0.013 | 0 | 0.013 | 243000 | 81.250 | -1.200 | 82.450 | ... | ... | -0.023459 |
| -0.00392 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 82.250 | -1.200 | 83.450 | ... | ... | -0.023746 |
| -0.003933 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 84.250 | -1.200 | 85.450 | ... | ... | -0.02432 |
| -0.003946 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 86.250 | -1.200 | 87.450 | ... | ... | -0.024893 |
| -0.003958 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 88.250 | -1.200 | 89.450 | ... | ... | -0.025467 |
| -0.003971 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 90.250 | -1.200 | 91.450 | ... | ... | -0.02604 |
| -0.003982 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 92.250 | -1.200 | 93.450 | ... | ... | -0.026613 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 94.250 | -1.200 | 95.450 | ... | ... | -0.027185 |
| -0.004005 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 96.250 | -1.200 | 97.450 | ... | ... | -0.027758 |
| -0.004016 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 98.250 | -1.200 | 99.450 | ... | ... | -0.02833 |
| -0.004027 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 100.250 | -1.200 | 101.450 | ... | ... | -0.028902 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 102.250 | -1.200 | 103.450 | ... | ... | -0.029474 |
| -0.004049 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 104.250 | -1.200 | 105.450 | ... | ... | -0.030045 |
| -0.00406 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 106.250 | -1.200 | 107.450 | ... | ... | -0.030616 |
| -0.004069 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 108.250 | -1.200 | 109.450 | ... | ... | -0.031187 |
| -0.004079 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 110.250 | -1.200 | 111.450 | ... | ... | -0.031758 |
| -0.004088 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 112.250 | -1.200 | 113.450 | ... | ... | -0.032328 |
| -0.004098 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 114.250 | -1.200 | 115.450 | ... | ... | -0.032898 |
| -0.004107 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 116.250 | -1.200 | 117.450 | ... | ... | -0.033468 |
| -0.004116 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 118.250 | -1.200 | 119.450 | ... | ... | -0.034038 |
| -0.004126 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 120.250 | -1.200 | 121.450 | ... | ... | -0.034607 |
| -0.004135 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 122.250 | -1.200 | 123.450 | ... | ... | -0.035176 |
| -0.004144 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 124.250 | -1.200 | 125.450 | ... | ... | -0.035745 |
| -0.004153 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 126.250 | -1.200 | 127.450 | ... | ... | -0.036314 |
| -0.004161 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 128.250 | -1.200 | 129.450 | ... | ... | -0.036882 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 130.250 | -1.200 | 131.450 | ... | ... | -0.037451 |
| -0.004177 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 132.250 | -1.200 | 133.450 | ... | ... | -0.038018 |
| -0.004185 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 134.250 | -1.200 | 135.450 | ... | ... | -0.038586 |
| -0.004193 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 136.250 | -1.200 | 137.450 | ... | ... | -0.039154 |
| -0.004201 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 138.250 | -1.200 | 139.450 | ... | ... | -0.039721 |
| -0.004209 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 140.250 | -1.200 | 141.450 | ... | ... | -0.040288 |
| -0.004217 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 142.250 | -1.200 | 143.450 | ... | ... | -0.040855 |
| -0.004224 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 144.250 | -1.200 | 145.450 | ... | ... | -0.041422 |
| -0.004232 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 146.250 | -1.200 | 147.450 | ... | ... | -0.041988 |
| -0.004239 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 148.250 | -1.200 | 149.450 | ... | ... | -0.042554 |
| -0.004246 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 150.250 | -1.200 | 151.450 | ... | ... | -0.04312 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 152.250 | -1.200 | 153.450 | ... | ... | -0.043686 |
| -0.00426 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 154.250 | -1.200 | 155.450 | ... | ... | -0.044251 |
| -0.004267 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 156.250 | -1.200 | 157.450 | ... | ... | -0.044816 |
| -0.004273 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 158.250 | -1.200 | 159.450 | ... | ... | -0.045381 |
| -0.00428 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 160.250 | -1.200 | 161.450 | ... | ... | -0.045946 |
| -0.004287 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 162.250 | -1.200 | 163.450 | ... | ... | -0.04651 |
| -0.004294 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 164.250 | -1.200 | 165.450 | ... | ... | -0.047074 |
| -0.0043 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 166.250 | -1.200 | 167.450 | ... | ... | -0.047638 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 168.250 | -1.200 | 169.450 | ... | ... | -0.048202 |
| -0.004314 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 170.250 | -1.200 | 171.450 | ... | ... | -0.048765 |
| -0.00432 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 172.250 | -1.200 | 173.450 | ... | ... | -0.049328 |
| -0.004326 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 174.250 | -1.200 | 175.450 | ... | ... | -0.049891 |
| -0.004332 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 176.250 | -1.200 | 177.450 | ... | ... | -0.050454 |
| -0.004338 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 178.250 | -1.200 | 179.450 | ... | ... | -0.051016 |
| -0.004344 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 180.250 | -1.200 | 181.450 | ... | ... | -0.051578 |
| -0.00435 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 182.250 | -1.200 | 183.450 | ... | ... | -0.05214 |
| -0.004355 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 184.250 | -1.200 | 185.450 | ... | ... | -0.052701 |
| -0.004361 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 186.250 | -1.200 | 187.450 | ... | ... | -0.053263 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 188.250 | -1.200 | 189.450 | ... | ... | -0.053824 |
| -0.004372 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 190.250 | -1.200 | 191.450 | ... | ... | -0.054384 |
| -0.004378 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 192.250 | -1.200 | 193.450 | ... | ... | -0.054945 |
| -0.004384 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 194.250 | -1.200 | 195.450 | ... | ... | -0.055505 |
| -0.004389 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 196.250 | -1.200 | 197.450 | ... | ... | -0.056065 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 198.250 | -1.200 | 199.450 | ... | ... | -0.056625 |
| -0.0044 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 200.250 | -1.200 | 201.450 | ... | ... | -0.057184 |
| -0.004405 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 202.250 | -1.200 | 203.450 | ... | ... | -0.057743 |
| -0.00441 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 204.250 | -1.200 | 205.450 | ... | ... | -0.058302 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 206.250 | -1.200 | 207.450 | ... | ... | -0.058861 |
| -0.00442 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 208.250 | -1.200 | 209.450 | ... | ... | -0.05942 |
| -0.004426 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 210.250 | -1.200 | 211.450 | ... | ... | -0.059978 |
| -0.004431 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 212.250 | -1.200 | 213.450 | ... | ... | -0.060536 |
| -0.004436 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 214.250 | -1.200 | 215.450 | ... | ... | -0.061094 |
| -0.004441 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 216.250 | -1.200 | 217.450 | ... | ... | -0.061651 |
| -0.004445 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 218.250 | -1.200 | 219.450 | ... | ... | -0.062209 |
| -0.00445 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 220.250 | -1.200 | 221.450 | ... | ... | -0.062766 |
| -0.004455 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 222.250 | -1.200 | 223.450 | ... | ... | -0.063323 |
| -0.00446 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 224.250 | -1.200 | 225.450 | ... | ... | -0.063879 |
| -0.004465 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 226.250 | -1.200 | 227.450 | ... | ... | -0.064436 |
| -0.00447 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 228.250 | -1.200 | 229.450 | ... | ... | -0.064992 |
| -0.004474 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 230.250 | -1.200 | 231.450 | ... | ... | -0.065548 |
| -0.004479 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 232.250 | -1.200 | 233.450 | ... | ... | -0.066103 |
| -0.004484 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 234.250 | -1.200 | 235.450 | ... | ... | -0.066659 |
| -0.004488 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 236.250 | -1.200 | 237.450 | ... | ... | -0.067214 |
| -0.004493 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 238.250 | -1.200 | 239.450 | ... | ... | -0.067769 |
| -0.004497 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 240.250 | -1.200 | 241.450 | ... | ... | -0.068323 |
| -0.004501 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 242.250 | -1.200 | 243.450 | ... | ... | -0.068878 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 244.250 | -1.200 | 245.450 | ... | ... | -0.069432 |
| -0.00451 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 246.250 | -1.200 | 247.450 | ... | ... | -0.069986 |
| -0.004514 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 248.250 | -1.200 | 249.450 | ... | ... | -0.07054 |
| -0.004518 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 250.250 | -1.200 | 251.450 | ... | ... | -0.071093 |
| -0.004522 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 252.250 | -1.200 | 253.450 | ... | ... | -0.071646 |
| -0.004526 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 254.250 | -1.200 | 255.450 | ... | ... | -0.072199 |
| -0.004531 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 256.250 | -1.200 | 257.450 | ... | ... | -0.072752 |
| -0.004535 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 258.250 | -1.200 | 259.450 | ... | ... | -0.073304 |
| -0.004539 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 260.250 | -1.200 | 261.450 | ... | ... | -0.073857 |
| -0.004543 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 262.250 | -1.200 | 263.450 | ... | ... | -0.074409 |
| -0.004547 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 264.250 | -1.200 | 265.450 | ... | ... | -0.07496 |
| -0.004551 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 266.250 | -1.200 | 267.450 | ... | ... | -0.075512 |
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.