Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.143961 | ... | ... | 138 | -2.750 | 135.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007779 |
| -0.143249 | ... | ... | 136 | -2.750 | 133.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007765 |
| -0.142529 | ... | ... | 134 | -2.750 | 131.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007751 |
| -0.141801 | ... | ... | 132 | -2.750 | 129.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007737 |
| -0.141064 | ... | ... | 130 | -2.750 | 127.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007723 |
| -0.14032 | ... | ... | 128 | -2.750 | 125.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007708 |
| -0.139568 | ... | ... | 126 | -2.750 | 123.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007693 |
| -0.138806 | ... | ... | 124 | -2.750 | 121.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007678 |
| -0.138037 | ... | ... | 122 | -2.750 | 119.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007662 |
| -0.13726 | ... | ... | 120 | -2.750 | 117.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007646 |
| -0.136475 | ... | ... | 118 | -2.750 | 115.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007629 |
| -0.135682 | ... | ... | 116 | -2.750 | 113.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.007612 |
| -0.134881 | ... | ... | 114 | -2.750 | 111.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007595 |
| -0.134071 | ... | ... | 112 | -2.750 | 109.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.007577 |
| -0.133253 | ... | ... | 110 | -2.750 | 107.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.007559 |
| -0.132426 | ... | ... | 108 | -2.750 | 105.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.007541 |
| -0.131591 | ... | ... | 106 | -2.750 | 103.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.007522 |
| -0.130747 | ... | ... | 104 | -2.750 | 101.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.007502 |
| -0.129895 | ... | ... | 102 | -2.750 | 99.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.007482 |
| -0.129033 | ... | ... | 100 | -2.750 | 97.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.007462 |
| -0.128162 | ... | ... | 98 | -2.750 | 95.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.007442 |
| -0.12728 | ... | ... | 96 | -2.750 | 93.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.007422 |
| -0.126389 | ... | ... | 94 | -2.750 | 91.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.0074 |
| -0.125488 | ... | ... | 92 | -2.750 | 89.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.007378 |
| -0.124577 | ... | ... | 90 | -2.750 | 87.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| -0.123655 | ... | ... | 88 | -2.750 | 85.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.007331 |
| -0.122721 | ... | ... | 86 | -2.750 | 83.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.007308 |
| -0.12225 | ... | ... | 85 | -2.750 | 82.250 | 157000 | 0.013 | 0 | 0.013 | ... | ... | -0.007296 |
| -0.121775 | ... | ... | 84 | -2.750 | 81.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.007284 |
| -0.121298 | ... | ... | 83 | -2.750 | 80.250 | 159000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
| -0.120818 | ... | ... | 82 | -2.750 | 79.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.007259 |
| -0.120334 | ... | ... | 81 | -2.750 | 78.250 | 161000 | 0.013 | 0 | 0.013 | ... | ... | -0.007246 |
| -0.119847 | ... | ... | 80 | -2.750 | 77.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.007232 |
| -0.119358 | ... | ... | 79 | -2.750 | 76.250 | 163000 | 0.013 | 0 | 0.013 | ... | ... | -0.007219 |
| -0.118864 | ... | ... | 78 | -2.750 | 75.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.007205 |
| -0.118367 | ... | ... | 77 | -2.750 | 74.250 | 165000 | 0.013 | 0 | 0.013 | ... | ... | -0.007191 |
| -0.117867 | ... | ... | 76 | -2.750 | 73.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.007178 |
| -0.117362 | ... | ... | 75 | -2.750 | 72.250 | 167000 | 0.013 | 0 | 0.013 | ... | ... | -0.007164 |
| -0.116854 | ... | ... | 74 | -2.750 | 71.250 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.00715 |
| -0.116342 | ... | ... | 73 | -2.750 | 70.250 | 169000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| -0.115827 | ... | ... | 72 | -2.750 | 69.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.007123 |
| -0.115307 | ... | ... | 71 | -2.750 | 68.250 | 171000 | 0.013 | 0 | 0.013 | ... | ... | -0.007108 |
| -0.114784 | ... | ... | 70 | -2.750 | 67.250 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.007093 |
| -0.114256 | ... | ... | 69 | -2.750 | 66.250 | 173000 | 0.013 | 0 | 0.013 | ... | ... | -0.007078 |
| -0.113724 | ... | ... | 68 | -2.750 | 65.250 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.007062 |
| -0.113187 | ... | ... | 67 | -2.750 | 64.250 | 175000 | 0.013 | 0 | 0.013 | ... | ... | -0.007046 |
| -0.112645 | ... | ... | 66 | -2.750 | 63.250 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.00703 |
| -0.112099 | ... | ... | 65 | -2.750 | 62.250 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.007014 |
| -0.111547 | ... | ... | 64 | -2.750 | 61.250 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.006997 |
| -0.110991 | ... | ... | 63 | -2.750 | 60.250 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.006981 |
| -0.11043 | ... | ... | 62 | -2.750 | 59.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.006964 |
| -0.109863 | ... | ... | 61 | -2.750 | 58.250 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.006947 |
| -0.109291 | ... | ... | 60 | -2.750 | 57.250 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.006929 |
| -0.108713 | ... | ... | 59 | -2.750 | 56.250 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.006911 |
| -0.097158 | 55.200 | 55.200 | 55.250 | -0.050 | 55.200 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.006893 |
| -0.107538 | ... | ... | 57 | -2.750 | 54.250 | 185000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.006874 |
| -0.106941 | ... | ... | 56 | -2.750 | 53.250 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.006856 |
| -0.106338 | ... | ... | 55 | -2.750 | 52.250 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.006837 |
| -0.105728 | ... | ... | 54 | -2.750 | 51.250 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.011845 |
| -0.10511 | ... | ... | 53 | -2.750 | 50.250 | 189000 | 0.025 | 0 | 0.025 | ... | ... | -0.011808 |
| -0.104486 | ... | ... | 52 | -2.750 | 49.250 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.01177 |
| -0.103854 | ... | ... | 51 | -2.750 | 48.250 | 191000 | 0.025 | 0 | 0.025 | ... | ... | -0.011731 |
| -0.103213 | ... | ... | 50 | -2.750 | 47.250 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.011692 |
| -0.102564 | ... | ... | 49 | -2.750 | 46.250 | 193000 | 0.025 | 0 | 0.025 | ... | ... | -0.011652 |
| -0.106999 | ... | ... | 48 | -2.725 | 45.275 | 194000 | 0.025 | 0 | 0.025 | ... | ... | -0.011609 |
| -0.106304 | ... | ... | 47 | -2.725 | 44.275 | 195000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.020541 |
| -0.105598 | ... | ... | 46 | -2.725 | 43.275 | 196000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.020456 |
| -0.104883 | ... | ... | 45 | -2.725 | 42.275 | 197000 | 0.050 | 0 | 0.050 | ... | ... | -0.02037 |
| -0.104156 | ... | ... | 44.025 | -2.750 | 41.275 | 198000 | 0.050 | 0 | 0.050 | ... | ... | -0.020283 |
| -0.103417 | ... | ... | 43.025 | -2.750 | 40.275 | 199000 | 0.050 | 0 | 0.050 | ... | ... | -0.020193 |
| -0.107492 | ... | ... | 42.025 | -2.725 | 39.300 | 200000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.027949 |
| -0.106696 | ... | ... | 41.025 | -2.725 | 38.300 | 201000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.02781 |
| -0.105885 | ... | ... | 40.025 | -2.725 | 37.300 | 202000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.027669 |
| -0.105059 | ... | ... | 39.025 | -2.725 | 36.300 | 203000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.027524 |
| -0.104218 | ... | ... | 38.025 | -2.725 | 35.300 | 204000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.027374 |
| -0.103359 | ... | ... | 37.050 | -2.750 | 34.300 | 205000 | 0.075 | 0 | 0.075 | ... | ... | -0.027219 |
| -0.107019 | ... | ... | 36.050 | -2.725 | 33.325 | 206000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.034061 |
| -0.106086 | ... | ... | 35.050 | -2.725 | 32.325 | 207000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.033846 |
| -0.105132 | ... | ... | 34.075 | -2.750 | 31.325 | 208000 | 0.100 | 0 | 0.100 | ... | ... | -0.033626 |
| -0.104155 | 32.750 | 32.750 | 33.075 | -2.750 | 30.325 | 209000 | 0.100 | 0 | 0.100 | ... | ... | -0.0334 |
| -0.103154 | ... | ... | 32.100 | -2.775 | 29.325 | 210000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.033167 |
| -0.106388 | ... | ... | 31.100 | -2.750 | 28.350 | 211000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.032924 |
| -0.10529 | ... | ... | 30.100 | -2.750 | 27.350 | 212000 | 0.125 | 0 | 0.125 | ... | ... | -0.038945 |
| -0.104161 | ... | ... | 29.100 | -2.750 | 26.350 | 213000 | 0.125 | 0 | 0.125 | ... | ... | -0.038627 |
| -0.102999 | ... | ... | 28.100 | -2.750 | 25.350 | 214000 | 0.125 | 0 | 0.125 | ... | ... | -0.038297 |
| -0.101804 | ... | ... | 27.125 | -2.775 | 24.350 | 215000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.037954 |
| -0.104521 | ... | ... | 26.125 | -2.750 | 23.375 | 216000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.037599 |
| -0.103193 | ... | ... | 25.125 | -2.750 | 22.375 | 217000 | 0.150 | 0 | 0.150 | ... | ... | -0.042872 |
| -0.101818 | ... | ... | 24.150 | -2.775 | 21.375 | 218000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | -0.042416 |
| -0.104116 | ... | ... | 23.175 | -2.775 | 20.400 | 219000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | -0.047192 |
| -0.106183 | ... | ... | 22.175 | -2.750 | 19.425 | 220000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.175 | -0.046618 |
| -0.104515 | ... | ... | 21.200 | -2.775 | 18.425 | 221000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.050912 |
| -0.106204 | ... | ... | 20.225 | -2.775 | 17.450 | 222000 | 0.225 | 0 | 0.225 | ... | ... | -0.054839 |
| -0.107628 | ... | ... | 19.250 | -2.775 | 16.475 | 223000 | 0.250 | 0 | 0.250 | ... | ... | -0.058412 |
| -0.108772 | ... | ... | 18.275 | -2.775 | 15.500 | 224000 | 0.275 | 0 | 0.275 | ... | ... | -0.061633 |
| -0.115664 | ... | ... | 17.300 | -2.725 | 14.575 | 225000 | 0.325 | 0 | 0.325 | 0.400 | 0.400 | -0.068381 |
| -0.118824 | ... | ... | 16.325 | -2.700 | 13.625 | 226000 | 0.375 | 0.025 | 0.350 | 0.475 | 0.475 | -0.074315 |
| -0.121384 | 13.875 | 13.875 | 15.375 | -2.700 | 12.675 | 227000 | 0.425 | 0.025 | 0.400 | 0.550 | 0.450 | -0.079463 |
| -0.123314 | ... | ... | 14.450 | -2.725 | 11.725 | 228000 | 0.500 | 0.050 | 0.450 | 0.600 | 0.550 | -0.086932 |
| -0.126998 | ... | ... | 13.500 | -2.700 | 10.800 | 229000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.093175 |
| -0.131933 | ... | ... | 12.575 | -2.675 | 9.900 | 230000 | 0.650 | 0.050 | 0.600 | 0.800 | 0.425 | -0.098213 |
| -0.13551 | ... | ... | 11.650 | -2.650 | 9 | 231000 | 0.750 | 0.075 | 0.675 | 0.925 | 0.725 | -0.104433 |
| -0.139606 | ... | ... | 10.750 | -2.625 | 8.125 | 232000 | 0.875 | 0.100 | 0.775 | 0.900 | 0.550 | -0.111165 |
| -0.143691 | ... | ... | 9.875 | -2.600 | 7.275 | 233000 | 1.025 | 0 | 1.025 | 1.025 | 1.025 | -0.117761 |
| -0.148869 | ... | ... | 9 | -2.525 | 6.475 | 234000 | 1.150 | -0.075 | 1.225 | 1.150 | 1.150 | -0.120056 |
| -0.151201 | ... | ... | 8.150 | -2.475 | 5.675 | 235000 | 1.450 | 0.300 | 1.150 | 1.750 | 1.075 | -0.131269 |
| -0.118746 | 4.850 | 4.325 | 4.950 | -0.625 | 4.325 | 236000 | 1.950 | 0.250 | 1.700 | 1.950 | 1.600 | -0.149239 |
| -0.155763 | ... | ... | 6.550 | -2.300 | 4.250 | 237000 | 2 | 0.450 | 1.550 | 2.150 | 1.475 | -0.137296 |
| -0.147511 | 3.450 | 3.450 | 3.600 | -0.150 | 3.450 | 238000 | 2.625 | 0.275 | 2.350 | 2.625 | 2.550 | -0.15135 |
| -0.128456 | 2.900 | 2.525 | 3 | -0.475 | 2.525 | 239000 | 3.075 | 0.325 | 2.750 | 3.075 | 2.600 | -0.150905 |
| -0.142663 | 2.375 | 2.375 | 2.450 | -0.075 | 2.375 | 240000 | 3.200 | 0.775 | 2.425 | 3.700 | 2.400 | -0.12854 |
| -0.135032 | 1.900 | 1.825 | 1.975 | -0.075 | 1.900 | 241000 | 3.725 | 0.950 | 2.775 | 3.950 | 3.950 | -0.119875 |
| -0.125671 | 1.500 | 1.500 | 1.575 | -0.075 | 1.500 | 242000 | 4.325 | 1.125 | 3.200 | 2.775 | 2.775 | -0.108779 |
| -0.116892 | 1.200 | 1.200 | 1.250 | -0.050 | 1.200 | 243000 | 4.850 | -0.125 | 4.975 | 4.850 | 4.850 | -0.084665 |
| -0.108646 | 2.100 | 0.975 | 2.225 | -1.250 | 0.975 | 244000 | 5.725 | 1.500 | 4.225 | ... | ... | -0.080214 |
| -0.096231 | 1.725 | 0.750 | 1.825 | -1.075 | 0.750 | 245000 | 6.500 | 1.675 | 4.825 | 6.150 | 6.150 | -0.062526 |
| -0.08665 | 1.350 | 0.625 | 1.475 | -0.875 | 0.600 | 246000 | 7.350 | 1.875 | 5.475 | ... | ... | -0.047174 |
| -0.068047 | 0.400 | 0.400 | 0.475 | -0.075 | 0.400 | 247000 | 8.225 | 2.025 | 6.200 | ... | ... | -0.029942 |
| -0.067281 | 0.375 | 0.375 | 0.375 | 0 | 0.375 | 248000 | 9.125 | 2.175 | 6.950 | ... | ... | -0.01022 |
| -0.062598 | 0.800 | 0.300 | 0.775 | -0.450 | 0.325 | 249000 | 10.050 | 2.275 | 7.775 | ... | ... | 0.001011 |
| -0.040864 | 0.225 | 0.175 | 0.250 | -0.075 | 0.175 | 250000 | 11 | 2.375 | 8.625 | ... | ... | 0.001111 |
| -0.041774 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 251000 | 11.950 | 2.450 | 9.500 | ... | ... | 0.001211 |
| -0.037958 | 0.250 | 0.200 | 0.425 | -0.275 | 0.150 | 252000 | 12.900 | 2.500 | 10.400 | ... | ... | 0.001311 |
| -0.033648 | ... | ... | 0.350 | -0.225 | 0.125 | 253000 | 13.875 | 2.525 | 11.350 | ... | ... | 0.001411 |
| -0.028805 | ... | ... | 0.300 | -0.200 | 0.100 | 254000 | 14.850 | 2.575 | 12.275 | ... | ... | 0.001512 |
| -0.029227 | 0.125 | 0.125 | 0.250 | -0.150 | 0.100 | 255000 | 15.850 | 2.625 | 13.225 | ... | ... | 0.001612 |
| -0.029625 | 0.200 | 0.200 | 0.200 | -0.100 | 0.100 | 256000 | 16.825 | 2.625 | 14.200 | ... | ... | 0.001712 |
| -0.030001 | 0.150 | 0.150 | 0.175 | -0.075 | 0.100 | 257000 | 17.825 | 2.675 | 15.150 | ... | ... | 0.001812 |
| -0.024229 | ... | ... | 0.150 | -0.075 | 0.075 | 258000 | 18.800 | 2.675 | 16.125 | ... | ... | 0.001912 |
| -0.017736 | ... | ... | 0.125 | -0.075 | 0.050 | 259000 | 19.800 | 2.700 | 17.100 | ... | ... | 0.002012 |
| -0.017909 | ... | ... | 0.100 | -0.050 | 0.050 | 260000 | 20.775 | 2.675 | 18.100 | ... | ... | 0.002112 |
| -0.018072 | ... | ... | 0.100 | -0.050 | 0.050 | 261000 | 21.775 | 2.700 | 19.075 | ... | ... | 0.002212 |
| -0.010369 | ... | ... | 0.075 | -0.050 | 0.025 | 262000 | 22.775 | 2.700 | 20.075 | ... | ... | 0.002312 |
| -0.010448 | ... | ... | 0.075 | -0.050 | 0.025 | 263000 | 23.750 | 2.700 | 21.050 | ... | ... | 0.002413 |
| -0.010523 | ... | ... | 0.050 | -0.025 | 0.025 | 264000 | 24.750 | 2.700 | 22.050 | ... | ... | 0.002513 |
| -0.010595 | ... | ... | 0.050 | -0.025 | 0.025 | 265000 | 25.750 | 2.725 | 23.025 | ... | ... | 0.002613 |
| -0.010664 | ... | ... | 0.050 | -0.025 | 0.025 | 266000 | 26.750 | 2.725 | 24.025 | ... | ... | 0.002713 |
| -0.010731 | ... | ... | 0.050 | -0.025 | 0.025 | 267000 | 27.750 | 2.725 | 25.025 | ... | ... | 0.002813 |
| -0.010797 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 28.750 | 2.725 | 26.025 | ... | ... | 0.002913 |
| -0.01086 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 29.750 | 2.725 | 27.025 | ... | ... | 0.003013 |
| -0.010921 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 30.750 | 2.725 | 28.025 | ... | ... | 0.003113 |
| -0.01098 | ... | ... | 0.025 | 0 | 0.025 | 271000 | 31.750 | 2.725 | 29.025 | ... | ... | 0.003213 |
| -0.011037 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 32.750 | 2.725 | 30.025 | ... | ... | 0.003313 |
| -0.011093 | ... | ... | 0.025 | 0 | 0.025 | 273000 | 33.750 | 2.725 | 31.025 | ... | ... | 0.003414 |
| -0.011147 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 34.750 | 2.750 | 32 | ... | ... | 0.003514 |
| -0.011199 | ... | ... | 0.025 | 0 | 0.025 | 275000 | 35.750 | 2.750 | 33 | ... | ... | 0.003614 |
| -0.011251 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 36.750 | 2.750 | 34 | ... | ... | 0.003714 |
| -0.011301 | ... | ... | 0.025 | 0 | 0.025 | 277000 | 37.750 | 2.750 | 35 | ... | ... | 0.003814 |
| -0.006552 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 38.750 | 2.750 | 36 | ... | ... | 0.003914 |
| -0.006578 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 39.750 | 2.750 | 37 | ... | ... | 0.004014 |
| -0.006603 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 40.750 | 2.750 | 38 | ... | ... | 0.004114 |
| -0.006628 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 41.750 | 2.750 | 39 | ... | ... | 0.004214 |
| -0.006651 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 42.750 | 2.750 | 40 | ... | ... | 0.004315 |
| -0.006673 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 43.750 | 2.750 | 41 | ... | ... | 0.004415 |
| -0.006695 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 44.750 | 2.750 | 42 | ... | ... | 0.004515 |
| -0.006717 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 45.750 | 2.750 | 43 | ... | ... | 0.004615 |
| -0.006739 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 46.750 | 2.750 | 44 | ... | ... | 0.004715 |
| -0.006761 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 47.750 | 2.750 | 45 | ... | ... | 0.004815 |
| -0.006782 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 48.750 | 2.750 | 46 | ... | ... | 0.004915 |
| -0.006803 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 49.750 | 2.750 | 47 | ... | ... | 0.005015 |
| -0.006824 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 50.750 | 2.750 | 48 | ... | ... | 0.005115 |
| -0.006842 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 51.750 | 2.750 | 49 | ... | ... | 0.005215 |
| -0.006861 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 52.750 | 2.750 | 50 | ... | ... | 0.005316 |
| -0.006879 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 53.750 | 2.750 | 51 | ... | ... | 0.005416 |
| -0.006897 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 54.750 | 2.750 | 52 | ... | ... | 0.005516 |
| -0.006916 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 55.750 | 2.750 | 53 | ... | ... | 0.005616 |
| -0.006934 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 56.750 | 2.750 | 54 | ... | ... | 0.005716 |
| -0.006952 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 57.750 | 2.750 | 55 | ... | ... | 0.005816 |
| -0.00697 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 58.750 | 2.750 | 56 | ... | ... | 0.005916 |
| -0.006988 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 59.750 | 2.750 | 57 | ... | ... | 0.006016 |
| -0.007005 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 60.750 | 2.750 | 58 | ... | ... | 0.006116 |
| -0.007021 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 61.750 | 2.750 | 59 | ... | ... | 0.006217 |
| -0.007036 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 62.750 | 2.750 | 60 | ... | ... | 0.006317 |
| -0.007052 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 63.750 | 2.750 | 61 | ... | ... | 0.006417 |
| -0.007067 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 64.750 | 2.750 | 62 | ... | ... | 0.006517 |
| -0.007097 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 66.750 | 2.750 | 64 | ... | ... | 0.006717 |
| -0.007128 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 68.750 | 2.750 | 66 | ... | ... | 0.006917 |
| -0.007159 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 70.750 | 2.750 | 68 | ... | ... | 0.007117 |
| -0.007186 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 72.750 | 2.750 | 70 | ... | ... | 0.007318 |
| -0.007214 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 74.750 | 2.750 | 72 | ... | ... | 0.007518 |
| -0.00724 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 76.750 | 2.750 | 74 | ... | ... | 0.007718 |
| -0.007266 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 78.750 | 2.750 | 76 | ... | ... | 0.007918 |
| -0.007292 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 80.750 | 2.750 | 78 | ... | ... | 0.008119 |
| -0.007317 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 82.750 | 2.750 | 80 | ... | ... | 0.008319 |
| -0.007341 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 84.750 | 2.750 | 82 | ... | ... | 0.008519 |
| -0.007364 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 86.750 | 2.750 | 84 | ... | ... | 0.008719 |
| -0.007387 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 88.750 | 2.750 | 86 | ... | ... | 0.008919 |
| -0.00741 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 90.750 | 2.750 | 88 | ... | ... | 0.00912 |
| -0.007433 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 92.750 | 2.750 | 90 | ... | ... | 0.00932 |
| -0.007455 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 94.750 | 2.750 | 92 | ... | ... | 0.00952 |
| -0.007477 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 96.750 | 2.750 | 94 | ... | ... | 0.00972 |
| -0.007498 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 98.750 | 2.750 | 96 | ... | ... | 0.00992 |
| -0.007518 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 100.750 | 2.750 | 98 | ... | ... | 0.010121 |
| -0.007537 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 102.750 | 2.750 | 100 | ... | ... | 0.010321 |
| -0.007556 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 104.750 | 2.750 | 102 | ... | ... | 0.010521 |
| -0.007575 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 106.750 | 2.750 | 104 | ... | ... | 0.010721 |
| -0.007594 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 108.750 | 2.750 | 106 | ... | ... | 0.010921 |
| -0.007613 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 110.750 | 2.750 | 108 | ... | ... | 0.011122 |
| -0.007632 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 112.750 | 2.750 | 110 | ... | ... | 0.011322 |
| -0.00765 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 114.750 | 2.750 | 112 | ... | ... | 0.011522 |
| -0.007669 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 116.750 | 2.750 | 114 | ... | ... | 0.011722 |
| -0.007686 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 118.750 | 2.750 | 116 | ... | ... | 0.011923 |
| -0.007703 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 120.750 | 2.750 | 118 | ... | ... | 0.012123 |
| -0.007719 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 122.750 | 2.750 | 120 | ... | ... | 0.012323 |
| -0.007735 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 124.750 | 2.750 | 122 | ... | ... | 0.012523 |
| -0.007751 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 126.750 | 2.750 | 124 | ... | ... | 0.012723 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.