Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025565 | ... | ... | ... | ... | 100.650 | 40000 | 0.013 | ... | ... | ... | ... | -0.003256 |
| -0.025132 | ... | ... | ... | ... | 98.650 | 42000 | 0.013 | ... | ... | ... | ... | -0.00325 |
| -0.02469 | ... | ... | 96.600 | 0.050 | 96.650 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003244 |
| -0.024239 | ... | ... | 94.600 | 0.050 | 94.650 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
| -0.023781 | ... | ... | 92.600 | 0.050 | 92.650 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| -0.023317 | ... | ... | 90.600 | 0.050 | 90.650 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003224 |
| -0.022847 | ... | ... | 88.600 | 0.050 | 88.650 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003216 |
| -0.022372 | ... | ... | 86.600 | 0.050 | 86.650 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.021892 | ... | ... | 84.600 | 0.050 | 84.650 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| -0.021408 | ... | ... | 82.600 | 0.050 | 82.650 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| -0.020919 | ... | ... | 80.600 | 0.050 | 80.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003181 |
| -0.020428 | ... | ... | 78.600 | 0.050 | 78.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| -0.019933 | ... | ... | 76.600 | 0.050 | 76.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| -0.019435 | ... | ... | 74.600 | 0.050 | 74.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| -0.018935 | ... | ... | 72.600 | 0.050 | 72.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| -0.018432 | ... | ... | 70.600 | 0.050 | 70.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
| -0.017927 | ... | ... | 68.600 | 0.050 | 68.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.017419 | ... | ... | 66.600 | 0.050 | 66.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.01691 | ... | ... | 64.600 | 0.050 | 64.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003093 |
| -0.016399 | ... | ... | 62.600 | 0.050 | 62.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| -0.015887 | ... | ... | 60.600 | 0.050 | 60.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003066 |
| -0.015373 | ... | ... | 58.600 | 0.050 | 58.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| -0.014858 | ... | ... | 56.600 | 0.050 | 56.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| -0.014342 | ... | ... | 54.600 | 0.050 | 54.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
| -0.013824 | ... | ... | 52.600 | 0.050 | 52.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.013305 | ... | ... | 50.600 | 0.050 | 50.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| -0.012786 | ... | ... | 48.600 | 0.050 | 48.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002972 |
| -0.012265 | ... | ... | 46.600 | 0.050 | 46.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002954 |
| -0.011744 | ... | ... | 44.600 | 0.050 | 44.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002935 |
| -0.011222 | ... | ... | 42.600 | 0.050 | 42.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
| -0.0107 | ... | ... | 40.600 | 0.050 | 40.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| -0.010176 | ... | ... | 38.600 | 0.050 | 38.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002872 |
| -0.009652 | ... | ... | 36.600 | 0.050 | 36.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002849 |
| -0.009128 | ... | ... | 34.600 | 0.050 | 34.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| -0.008866 | ... | ... | ... | ... | 33.650 | 107000 | 0.013 | ... | ... | ... | ... | -0.002812 |
| -0.008603 | ... | ... | 32.600 | 0.050 | 32.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.008341 | ... | ... | 31.600 | 0.050 | 31.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
| -0.008078 | ... | ... | 30.600 | 0.050 | 30.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002772 |
| -0.007815 | ... | ... | 29.600 | 0.050 | 29.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.007553 | ... | ... | 28.600 | 0.050 | 28.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| -0.00729 | ... | ... | 27.600 | 0.050 | 27.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.007027 | ... | ... | 26.600 | 0.050 | 26.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| -0.006764 | ... | ... | 25.600 | 0.050 | 25.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002695 |
| -0.0065 | ... | ... | 24.600 | 0.050 | 24.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| -0.006237 | ... | ... | 23.600 | 0.050 | 23.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.005974 | ... | ... | 22.600 | 0.050 | 22.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| -0.005711 | ... | ... | 21.600 | 0.050 | 21.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002622 |
| -0.005447 | ... | ... | 20.600 | 0.050 | 20.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| -0.005184 | ... | ... | 19.600 | 0.050 | 19.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.00492 | ... | ... | 18.600 | 0.050 | 18.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| -0.004657 | ... | ... | 17.600 | 0.050 | 17.650 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| -0.004393 | ... | ... | 16.600 | 0.050 | 16.650 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00251 |
| -0.004129 | ... | ... | 15.600 | 0.050 | 15.650 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| -0.003866 | ... | ... | 14.600 | 0.050 | 14.650 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| -0.003602 | ... | ... | 13.600 | 0.050 | 13.650 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.003338 | ... | ... | 12.600 | 0.050 | 12.650 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| -0.003074 | ... | ... | 11.600 | 0.050 | 11.650 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
| -0.002811 | ... | ... | 10.600 | 0.050 | 10.650 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002322 |
| -0.002547 | ... | ... | 9.600 | 0.050 | 9.650 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| -0.002283 | ... | ... | 8.600 | 0.050 | 8.650 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| -0.002019 | ... | ... | 7.600 | 0.050 | 7.650 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.001755 | ... | ... | 6.600 | 0.050 | 6.650 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
| -0.001491 | ... | ... | 5.600 | 0.050 | 5.650 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.002062 |
| -0.001227 | ... | ... | 4.600 | 0.050 | 4.650 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001984 |
| -0.000963 | ... | ... | 3.625 | 0.025 | 3.650 | 137000 | 0.025 | 0 | 0.025 | ... | ... | -0.003246 |
| -0.005223 | ... | ... | 2.675 | 0.025 | 2.700 | 138000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.005061 |
| -0.010669 | ... | ... | 1.800 | 0.025 | 1.825 | 139000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.010683 |
| -0.015479 | ... | ... | 1.075 | 0.025 | 1.100 | 140000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.015507 |
| -0.016383 | ... | ... | 0.575 | 0 | 0.575 | 141000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.016366 |
| -0.017616 | ... | ... | 0.400 | 0 | 0.400 | 142000 | 1.750 | -0.050 | 1.800 | ... | ... | -0.017571 |
| -0.017266 | ... | ... | 0.300 | 0 | 0.300 | 143000 | 2.650 | -0.050 | 2.700 | ... | ... | -0.017233 |
| -0.015839 | ... | ... | 0.225 | 0 | 0.225 | 144000 | 3.575 | -0.050 | 3.625 | ... | ... | -0.015863 |
| -0.014358 | ... | ... | 0.175 | 0 | 0.175 | 145000 | 4.525 | -0.050 | 4.575 | ... | ... | -0.014475 |
| -0.011947 | ... | ... | 0.125 | 0 | 0.125 | 146000 | 5.450 | -0.075 | 5.525 | ... | ... | -0.010476 |
| -0.008555 | ... | ... | 0.075 | 0 | 0.075 | 147000 | 6.400 | -0.075 | 6.475 | ... | ... | -0.006953 |
| -0.003781 | ... | ... | 0.050 | -0.025 | 0.025 | 148000 | 7.375 | -0.050 | 7.425 | ... | ... | -0.004862 |
| -0.003881 | ... | ... | 0.025 | 0 | 0.025 | 149000 | 8.350 | -0.050 | 8.400 | ... | ... | -0.002204 |
| -0.002268 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 9.350 | -0.050 | 9.400 | ... | ... | -0.002468 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 10.350 | -0.050 | 10.400 | ... | ... | -0.002731 |
| -0.002348 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 11.350 | -0.050 | 11.400 | ... | ... | -0.002995 |
| -0.002384 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 12.350 | -0.050 | 12.400 | ... | ... | -0.003259 |
| -0.002416 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 13.350 | -0.050 | 13.400 | ... | ... | -0.003523 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 14.350 | -0.050 | 14.400 | ... | ... | -0.003787 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 15.350 | -0.050 | 15.400 | ... | ... | -0.00405 |
| -0.002502 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 16.350 | -0.050 | 16.400 | ... | ... | -0.004314 |
| -0.002528 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 17.350 | -0.050 | 17.400 | ... | ... | -0.004578 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 18.350 | -0.050 | 18.400 | ... | ... | -0.004842 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 19.350 | -0.050 | 19.400 | ... | ... | -0.005105 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 20.350 | -0.050 | 20.400 | ... | ... | -0.005369 |
| -0.002616 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 21.350 | -0.050 | 21.400 | ... | ... | -0.005632 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 22.350 | -0.050 | 22.400 | ... | ... | -0.005896 |
| -0.002655 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 23.350 | -0.050 | 23.400 | ... | ... | -0.00616 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 24.350 | -0.050 | 24.400 | ... | ... | -0.006423 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 25.350 | -0.050 | 25.400 | ... | ... | -0.006687 |
| -0.002707 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 26.350 | -0.050 | 26.400 | ... | ... | -0.00695 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 27.350 | -0.050 | 27.400 | ... | ... | -0.007213 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 28.350 | -0.050 | 28.400 | ... | ... | -0.007477 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 29.350 | -0.050 | 29.400 | ... | ... | -0.00774 |
| -0.002768 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 30.350 | -0.050 | 30.400 | ... | ... | -0.008003 |
| -0.002782 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 31.350 | -0.050 | 31.400 | ... | ... | -0.008267 |
| -0.002796 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 32.350 | -0.050 | 32.400 | ... | ... | -0.00853 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 33.350 | -0.050 | 33.400 | ... | ... | -0.008793 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 34.350 | -0.050 | 34.400 | ... | ... | -0.009056 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 35.350 | -0.050 | 35.400 | ... | ... | -0.009319 |
| -0.002847 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 36.350 | -0.050 | 36.400 | ... | ... | -0.009582 |
| -0.002858 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 37.350 | -0.050 | 37.400 | ... | ... | -0.009845 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 38.350 | -0.050 | 38.400 | ... | ... | -0.010108 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 39.350 | -0.050 | 39.400 | ... | ... | -0.010371 |
| -0.002893 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 40.350 | -0.050 | 40.400 | ... | ... | -0.010634 |
| -0.002903 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 41.350 | -0.050 | 41.400 | ... | ... | -0.010897 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 42.350 | -0.050 | 42.400 | ... | ... | -0.01116 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 43.350 | -0.050 | 43.400 | ... | ... | -0.011422 |
| -0.002934 | ... | ... | 0.013 | 0 | 0.013 | 185000 | 44.350 | -0.050 | 44.400 | ... | ... | -0.011685 |
| -0.002944 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 45.350 | -0.050 | 45.400 | ... | ... | -0.011948 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 46.350 | -0.050 | 46.400 | ... | ... | -0.01221 |
| -0.002963 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 47.350 | -0.050 | 47.400 | ... | ... | -0.012473 |
| -0.002972 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 48.350 | -0.050 | 48.400 | ... | ... | -0.012735 |
| -0.002981 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 49.350 | -0.050 | 49.400 | ... | ... | -0.012997 |
| -0.00299 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 50.350 | -0.050 | 50.400 | ... | ... | -0.01326 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 51.350 | -0.050 | 51.400 | ... | ... | -0.013522 |
| -0.003007 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 52.350 | -0.050 | 52.400 | ... | ... | -0.013784 |
| -0.003015 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 53.350 | -0.050 | 53.400 | ... | ... | -0.014047 |
| -0.003024 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 54.350 | -0.050 | 54.400 | ... | ... | -0.014309 |
| -0.003031 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 55.350 | -0.050 | 55.400 | ... | ... | -0.014571 |
| -0.003039 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 56.350 | -0.050 | 56.400 | ... | ... | -0.014833 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 57.350 | -0.050 | 57.400 | ... | ... | -0.015095 |
| -0.003054 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 58.350 | -0.050 | 58.400 | ... | ... | -0.015357 |
| -0.003062 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 59.350 | -0.050 | 59.400 | ... | ... | -0.015619 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 60.350 | -0.050 | 60.400 | ... | ... | -0.015881 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 61.350 | -0.050 | 61.400 | ... | ... | -0.016142 |
| -0.003084 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 62.350 | -0.050 | 62.400 | ... | ... | -0.016404 |
| -0.003091 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 63.350 | -0.050 | 63.400 | ... | ... | -0.016666 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 64.350 | -0.050 | 64.400 | ... | ... | -0.016927 |
| -0.003105 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 65.350 | -0.050 | 65.400 | ... | ... | -0.017189 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 66.350 | -0.050 | 66.400 | ... | ... | -0.01745 |
| -0.003118 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 67.350 | -0.050 | 67.400 | ... | ... | -0.017712 |
| -0.003124 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 68.350 | -0.050 | 68.400 | ... | ... | -0.017973 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 69.350 | -0.050 | 69.400 | ... | ... | -0.018234 |
| -0.003137 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 70.350 | -0.050 | 70.400 | ... | ... | -0.018496 |
| -0.003143 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 71.350 | -0.050 | 71.400 | ... | ... | -0.018757 |
| -0.003149 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 72.350 | -0.050 | 72.400 | ... | ... | -0.019018 |
| -0.003155 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 73.350 | -0.050 | 73.400 | ... | ... | -0.019279 |
| -0.003161 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 74.350 | -0.050 | 74.400 | ... | ... | -0.01954 |
| -0.003167 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 75.350 | -0.050 | 75.400 | ... | ... | -0.019801 |
| -0.003179 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 77.350 | -0.050 | 77.400 | ... | ... | -0.020323 |
| -0.00319 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 79.350 | -0.050 | 79.400 | ... | ... | -0.020844 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 81.350 | -0.050 | 81.400 | ... | ... | -0.021366 |
| -0.003212 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 83.350 | -0.050 | 83.400 | ... | ... | -0.021887 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 85.350 | -0.050 | 85.400 | ... | ... | -0.022407 |
| -0.003233 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 87.350 | -0.050 | 87.400 | ... | ... | -0.022928 |
| -0.003243 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 89.350 | -0.050 | 89.400 | ... | ... | -0.023448 |
| -0.003252 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 91.350 | -0.050 | 91.400 | ... | ... | -0.023968 |
| -0.003261 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 93.350 | -0.050 | 93.400 | ... | ... | -0.024487 |
| -0.003271 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 95.350 | -0.050 | 95.400 | ... | ... | -0.025007 |
| -0.00328 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 97.350 | -0.050 | 97.400 | ... | ... | -0.025526 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 99.350 | -0.050 | 99.400 | ... | ... | -0.026045 |
| -0.003298 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 101.350 | -0.050 | 101.400 | ... | ... | -0.026563 |
| -0.003307 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 103.350 | -0.050 | 103.400 | ... | ... | -0.027082 |
| -0.003315 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 105.350 | -0.050 | 105.400 | ... | ... | -0.0276 |
| -0.003323 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 107.350 | -0.050 | 107.400 | ... | ... | -0.028117 |
| -0.003331 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 109.350 | -0.050 | 109.400 | ... | ... | -0.028635 |
| -0.003339 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 111.350 | -0.050 | 111.400 | ... | ... | -0.029152 |
| -0.003347 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 113.350 | -0.050 | 113.400 | ... | ... | -0.029669 |
| -0.003355 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 115.350 | -0.050 | 115.400 | ... | ... | -0.030186 |
| -0.003362 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 117.350 | -0.050 | 117.400 | ... | ... | -0.030702 |
| -0.00337 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 119.350 | -0.050 | 119.400 | ... | ... | -0.031219 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 121.350 | -0.050 | 121.400 | ... | ... | -0.031735 |
| -0.003384 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 123.350 | -0.050 | 123.400 | ... | ... | -0.03225 |
| -0.003391 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 125.350 | -0.050 | 125.400 | ... | ... | -0.032766 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 127.350 | -0.050 | 127.400 | ... | ... | -0.033281 |
| -0.003405 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 129.350 | -0.050 | 129.400 | ... | ... | -0.033796 |
| -0.003412 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 131.350 | -0.050 | 131.400 | ... | ... | -0.034311 |
| -0.003418 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 133.350 | -0.050 | 133.400 | ... | ... | -0.034825 |
| -0.003425 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 135.350 | -0.050 | 135.400 | ... | ... | -0.035339 |
| -0.003432 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 137.350 | -0.050 | 137.400 | ... | ... | -0.035853 |
| -0.003438 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 139.350 | -0.050 | 139.400 | ... | ... | -0.036366 |
| -0.003445 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 141.350 | -0.050 | 141.400 | ... | ... | -0.03688 |
| -0.003451 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 143.350 | -0.050 | 143.400 | ... | ... | -0.037393 |
| -0.003457 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 145.350 | -0.050 | 145.400 | ... | ... | -0.037905 |
| -0.003462 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 147.350 | -0.050 | 147.400 | ... | ... | -0.038417 |
| -0.003468 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 149.350 | -0.050 | 149.400 | ... | ... | -0.038929 |
| -0.003474 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 151.350 | -0.050 | 151.400 | ... | ... | -0.039441 |
| -0.00348 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 153.350 | -0.050 | 153.400 | ... | ... | -0.039953 |
| -0.003485 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 155.350 | -0.050 | 155.400 | ... | ... | -0.040464 |
| -0.003491 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 157.350 | -0.050 | 157.400 | ... | ... | -0.040975 |
| -0.003496 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 159.350 | -0.050 | 159.400 | ... | ... | -0.041485 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 161.350 | -0.050 | 161.400 | ... | ... | -0.041996 |
| -0.003507 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 163.350 | -0.050 | 163.400 | ... | ... | -0.042506 |
| -0.003513 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 165.350 | -0.050 | 165.400 | ... | ... | -0.043016 |
| -0.003518 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 167.350 | -0.050 | 167.400 | ... | ... | -0.043525 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 169.350 | -0.050 | 169.400 | ... | ... | -0.044035 |
| -0.003528 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 171.350 | -0.050 | 171.400 | ... | ... | -0.044544 |
| -0.003533 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 173.350 | -0.050 | 173.400 | ... | ... | -0.045052 |
| -0.003538 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 175.350 | -0.050 | 175.400 | ... | ... | -0.045561 |
| -0.003543 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 177.350 | -0.050 | 177.400 | ... | ... | -0.046069 |
| -0.003548 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 179.350 | -0.050 | 179.400 | ... | ... | -0.046577 |
| -0.003553 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 181.350 | -0.050 | 181.400 | ... | ... | -0.047085 |
| -0.003557 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 183.350 | -0.050 | 183.400 | ... | ... | -0.047592 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 185.350 | -0.050 | 185.400 | ... | ... | -0.048099 |
| -0.003567 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 187.350 | -0.050 | 187.400 | ... | ... | -0.048606 |
| -0.003572 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 189.350 | -0.050 | 189.400 | ... | ... | -0.049113 |
| -0.003576 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 191.350 | -0.050 | 191.400 | ... | ... | -0.049619 |
| -0.003581 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 193.350 | -0.050 | 193.400 | ... | ... | -0.050125 |
| -0.003585 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 195.350 | -0.050 | 195.400 | ... | ... | -0.050631 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 197.350 | -0.050 | 197.400 | ... | ... | -0.051137 |
| -0.003594 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 199.350 | -0.050 | 199.400 | ... | ... | -0.051642 |
| -0.003598 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 201.350 | -0.050 | 201.400 | ... | ... | -0.052147 |
| -0.003602 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 203.350 | -0.050 | 203.400 | ... | ... | -0.052652 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 205.350 | -0.050 | 205.400 | ... | ... | -0.053156 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 207.350 | -0.050 | 207.400 | ... | ... | -0.05366 |
| -0.003615 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 209.350 | -0.050 | 209.400 | ... | ... | -0.054164 |
| -0.003619 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 211.350 | -0.050 | 211.400 | ... | ... | -0.054668 |
| -0.003623 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 213.350 | -0.050 | 213.400 | ... | ... | -0.055172 |
| -0.003627 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 215.350 | -0.050 | 215.400 | ... | ... | -0.055675 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 217.350 | -0.050 | 217.400 | ... | ... | -0.056177 |
| -0.003635 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 219.350 | -0.050 | 219.400 | ... | ... | -0.05668 |
| -0.003639 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 221.350 | -0.050 | 221.400 | ... | ... | -0.057182 |
| -0.003643 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 223.350 | -0.050 | 223.400 | ... | ... | -0.057684 |
| -0.003647 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 225.350 | -0.050 | 225.400 | ... | ... | -0.058186 |
| -0.00365 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 227.350 | -0.050 | 227.400 | ... | ... | -0.058687 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 229.350 | -0.050 | 229.400 | ... | ... | -0.059188 |
| -0.003658 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 231.350 | -0.050 | 231.400 | ... | ... | -0.059689 |
| -0.003661 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 233.350 | -0.050 | 233.400 | ... | ... | -0.06019 |
| -0.003665 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 235.350 | -0.050 | 235.400 | ... | ... | -0.06069 |
| -0.003669 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 237.350 | -0.050 | 237.400 | ... | ... | -0.06119 |
| -0.003672 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 239.350 | -0.050 | 239.400 | ... | ... | -0.06169 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 241.350 | -0.050 | 241.400 | ... | ... | -0.062189 |
| -0.003679 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 243.350 | -0.050 | 243.400 | ... | ... | -0.062689 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 245.350 | -0.050 | 245.400 | ... | ... | -0.063188 |
| -0.003686 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 247.350 | -0.050 | 247.400 | ... | ... | -0.063686 |
| -0.00369 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 249.350 | -0.050 | 249.400 | ... | ... | -0.064185 |
| -0.003693 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 251.350 | -0.050 | 251.400 | ... | ... | -0.064683 |
| -0.003697 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 253.350 | -0.050 | 253.400 | ... | ... | -0.065181 |
| -0.0037 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 255.350 | -0.050 | 255.400 | ... | ... | -0.065679 |
| -0.003703 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 257.350 | -0.050 | 257.400 | ... | ... | -0.066176 |
| -0.003707 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 259.350 | -0.050 | 259.400 | ... | ... | -0.066674 |
| -0.00371 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 261.350 | -0.050 | 261.400 | ... | ... | -0.067171 |
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.