DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7150
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.052122 ... ... 3.3150 0 3.3150 7400 0 0 0 0 0 0
-0.049025 ... ... 3.1150 0 3.1150 7600 0 0 0 0 0 0
-0.045917 ... ... 2.9150 0 2.9150 7800 0 0 0 0 0 0
-0.042801 ... ... 2.7150 0 2.7150 8000 0 0 0 0 0 0
-0.039676 ... ... 2.5150 0 2.5150 8200 0 0 0 0 0 0
0.025315 ... ... 2.2450 0.0325 2.2775 8320 0 0 0 0 0 0
0.02521 ... ... 2.2350 0.0325 2.2675 8330 0 0 0 0 0 0
0.025104 ... ... 2.2250 0.0325 2.2575 8340 0 0 0 0 0 0
0.024998 ... ... 2.2150 0.0325 2.2475 8350 0 0 0 0 0 0
0.024893 ... ... 2.2050 0.0325 2.2375 8360 0 0 0 0 0 0
0.024787 ... ... 2.1950 0.0325 2.2275 8370 0 0 0 0 0 0
0.024681 ... ... 2.1850 0.0325 2.2175 8380 0 0 0 0 0 0
0.024575 ... ... 2.1750 0.0325 2.2075 8390 0 0 0 0 0 0
-0.036544 ... ... 2.3150 0 2.3150 8400 0 0 0 0 0 0
0.024364 ... ... 2.1550 0.0325 2.1875 8410 0 0 0 0 0 0
0.024258 ... ... 2.1450 0.0325 2.1775 8420 0 0 0 0 0 0
0.024153 ... ... 2.1350 0.0325 2.1675 8430 0 0 0 0 0 0
0.024047 ... ... 2.1250 0.0325 2.1575 8440 0 0 0 0 0 0
0.023941 ... ... 2.1150 0.0325 2.1475 8450 0 0 0 0 0 0
0.023836 ... ... 2.1050 0.0325 2.1375 8460 0 0 0 0 0 0
0.02373 ... ... 2.0950 0.0325 2.1275 8470 0 0 0 0 0 0
0.023624 ... ... 2.0850 0.0325 2.1175 8480 0 0 0 0 0 0
0.023518 ... ... 2.0750 0.0325 2.1075 8490 0 0 0 0 0 0
-0.034975 ... ... 2.2150 0 2.2150 8500 0 0 0 0 0 0
0.023307 ... ... 2.0550 0.0325 2.0875 8510 0 0 0 0 0 0
0.023201 ... ... 2.0450 0.0325 2.0775 8520 0 0 0 0 0 0
0.023096 ... ... 2.0350 0.0325 2.0675 8530 0 0 0 0 0 0
0.02299 ... ... 2.0250 0.0325 2.0575 8540 0 0 0 0 0 0
0.022884 ... ... 2.0150 0.0325 2.0475 8550 0 0 0 0 0 0
0.022778 ... ... 2.0050 0.0325 2.0375 8560 0 0 0 0 0 0
0.022673 ... ... 1.9950 0.0325 2.0275 8570 0 0 0 0 0 0
0.022567 ... ... 1.9850 0.0325 2.0175 8580 0 0 0 0 0 0
0.022461 ... ... 1.9750 0.0325 2.0075 8590 0 0 0 0 0 0
-0.033405 ... ... 2.1150 0 2.1150 8600 0 0 0 0 0 0
0.02225 ... ... 1.9550 0.0325 1.9875 8610 0 0 0 0 0 0
0.022144 ... ... 1.9450 0.0325 1.9775 8620 0 0 0 0 0 0
0.022039 ... ... 1.9350 0.0325 1.9675 8630 0 0 0 0 0 0
0.021933 ... ... 1.9250 0.0325 1.9575 8640 0 0 0 0 0 0
0.021827 ... ... 1.9150 0.0325 1.9475 8650 0 0 0 0 0 0
0.021721 ... ... 1.9050 0.0325 1.9375 8660 0 0 0 0 0 0
0.021616 ... ... 1.8950 0.0325 1.9275 8670 0 0 0 0 0 0
0.02151 ... ... 1.8850 0.0325 1.9175 8680 0 0 0 0 0 0
0.021404 ... ... 1.8750 0.0325 1.9075 8690 0 0 0 0 0 0
-0.031834 ... ... 2.0150 0 2.0150 8700 0 0 0 0 0 0
0.021193 ... ... 1.8550 0.0325 1.8875 8710 0 0 0 0 0 0
0.021087 ... ... 1.8450 0.0325 1.8775 8720 0 0 0 0 0 0
0.020982 ... ... 1.8350 0.0325 1.8675 8730 0 0 0 0 0 0
0.020876 ... ... 1.8250 0.0325 1.8575 8740 0 0 0 0 0 0
0.02077 ... ... 1.8150 0.0325 1.8475 8750 0 0 0 0 0 0
0.020664 ... ... 1.8050 0.0325 1.8375 8760 0 0 0 0 0 0
0.020559 ... ... 1.7950 0.0325 1.8275 8770 0 0 0 0 0 0
0.020453 ... ... 1.7850 0.0325 1.8175 8780 0 0 0 0 0 0
0.020347 ... ... 1.7750 0.0325 1.8075 8790 0 0 0 0 0 0
-0.030261 ... ... 1.9150 0 1.9150 8800 0 0 0 0 0 0
0.020136 ... ... 1.7550 0.0325 1.7875 8810 0 0 0 0 0 0
0.02003 ... ... 1.7450 0.0325 1.7775 8820 0 0 0 0 0 0
0.019925 ... ... 1.7350 0.0325 1.7675 8830 0 0 0 0 0 0
0.019819 ... ... 1.7250 0.0325 1.7575 8840 0 0 0 0 0 0
0.019713 ... ... 1.7150 0.0325 1.7475 8850 0 0 0 0 0 0
0.019607 ... ... 1.7050 0.0325 1.7375 8860 0 0 0 0 0 0
0.019502 ... ... 1.6963 0.0313 1.7275 8870 0 0 0 0 0 0
0.019396 ... ... 1.6863 0.0313 1.7175 8880 0 0 0 0 0 0
0.01929 ... ... 1.6763 0.0313 1.7075 8890 0 0 0 0 0 0
-0.028687 ... ... 1.8150 0 1.8150 8900 0 0 0 0 0 0
0.019079 ... ... 1.6563 0.0325 1.6888 8910 0 0 0 0 0 0
0.018973 ... ... 1.6463 0.0325 1.6788 8920 0 0 0 0 0 0
0.018868 ... ... 1.6363 0.0325 1.6688 8930 0 0 0 0 0 0
0.018762 ... ... 1.6263 0.0325 1.6588 8940 0 0 0 0 0 0
0.018656 ... ... 1.6163 0.0325 1.6488 8950 0 0 0 0 0 0
0.01855 ... ... 1.6063 0.0325 1.6388 8960 0 0 0 0 0 0
0.018445 ... ... 1.5963 0.0325 1.6288 8970 0 0 0 0 0 0
0.018339 ... ... 1.5875 0.0313 1.6188 8980 0 0 0 0 0 0
0.018233 ... ... 1.5775 0.0313 1.6088 8990 0 0 0 0 0 0
-0.027112 ... ... 1.7150 0 1.7150 9000 0 0 0 0 0 0
0.018022 ... ... 1.5575 0.0325 1.5900 9010 0 0 0 0 0 0
0.017916 ... ... 1.5475 0.0325 1.5800 9020 0 0 0 0 0 0
0.017811 ... ... 1.5375 0.0325 1.5700 9030 0 0 0 0 0 0
0.017705 ... ... 1.5275 0.0325 1.5600 9040 0 0 0 0 0 0
0.017599 ... ... 1.5175 0.0325 1.5500 9050 0 0 0 0 0 0
0.017493 ... ... 1.5088 0.0313 1.5400 9060 0 0 0 0 0 0
0.017388 ... ... 1.4988 0.0313 1.5300 9070 0 0 0 0 0 0
0.017282 ... ... 1.4888 0.0325 1.5213 9080 0 0 0 0 0 0
0.017176 ... ... 1.4788 0.0325 1.5113 9090 0 0 0 0 0 0
-0.025536 ... ... 1.6150 0 1.6150 9100 0 0 0 0 0 0
0.016965 ... ... 1.4588 0.0325 1.4913 9110 0 0 0 0 0 0
0.016859 ... ... 1.4500 0.0313 1.4813 9120 0 0 0 0 0 0
0.016754 ... ... 1.4400 0.0313 1.4713 9130 0 0 0 0 0 0
0.016648 ... ... 1.4300 0.0325 1.4625 9140 0 0 0 0 0 0
0.016542 ... ... 1.4200 0.0325 1.4525 9150 0 0 0 0 0 0
0.016436 ... ... 1.4113 0.0313 1.4425 9160 0 0 0 0 0 0
0.016331 ... ... 1.4013 0.0313 1.4325 9170 0 0 0 0 0 0
0.016225 ... ... 1.3913 0.0313 1.4225 9180 0 0 0 0 0 0
0.016119 ... ... 1.3813 0.0325 1.4138 9190 0 0 0 0 0 0
-0.025999 ... ... 1.5163 0 1.5163 9200 0 0 0 0 0 0
0.015908 ... ... 1.3625 0.0313 1.3938 9210 0 0 0 0 0 0
0.015802 ... ... 1.3525 0.0313 1.3838 9220 0 0 0 0 0 0
0.015697 ... ... 1.3425 0.0325 1.3750 9230 0 0 0 0 0 0
0.015591 ... ... 1.3338 0.0313 1.3650 9240 0 0 0 0 0 0
0.015485 ... ... 1.3238 0.0313 1.3550 9250 0 0 0 0 0 0
0.015379 ... ... 1.3138 0.0325 1.3463 9260 0 0 0 0 0 0
0.015274 ... ... 1.3050 0.0313 1.3363 9270 0 0 0 0 0 0
0.015168 ... ... 1.2950 0.0313 1.3263 9280 0 0 0 0 0 0
0.015062 ... ... 1.2850 0.0325 1.3175 9290 0 0 0 0 0 0
-0.026417 ... ... 1.4175 0 1.4175 9300 0 0 0 0 0 0
0.014851 ... ... 1.2663 0.0313 1.2975 9310 0 0 0 0 0 0
0.014745 ... ... 1.2563 0.0325 1.2888 9320 0 0 0 0 0 0
0.01464 ... ... 1.2475 0.0313 1.2788 9330 0 0 0 0 0 0
0.014534 ... ... 1.2375 0.0313 1.2688 9340 0 0 0 0 0 0
0.014428 ... ... 1.2288 0.0313 1.2600 9350 0 0 0 0 0 0
0.014322 ... ... 1.2188 0.0313 1.2500 9360 0 0 0 0 0 0
0.014217 ... ... 1.2088 0.0313 1.2400 9370 0 0 0 0 0 0
0.014111 ... ... 1.2000 0.0313 1.2313 9380 0 0 0 0 0 0
0.014005 ... ... 1.1900 0.0313 1.2213 9390 0 0 0 0 0 0
-0.026786 ... ... 1.3188 0 1.3188 9400 0 0 0 0 0 0
0.013794 ... ... 1.1713 0.0313 1.2025 9410 0 0 0 0 0 0
0.013688 ... ... 1.1625 0.0313 1.1938 9420 0 0 0 0 0 0
0.013583 ... ... 1.1525 0.0313 1.1838 9430 0 0 0 0 0 0
0.013477 ... ... 1.1438 0.0313 1.1750 9440 0 0 0 0 0 0
0.013371 ... ... 1.1350 0.0300 1.1650 9450 0 0 0 0 0 0
0.013265 ... ... 1.1250 0.0313 1.1563 9460 0 0 0 0 0 0
0.01316 ... ... 1.1163 0.0300 1.1463 9470 0 0 0 0 0 0
0.013054 ... ... 1.1063 0.0313 1.1375 9480 0 0 0 0 0 0
0.012948 ... ... 1.0975 0.0300 1.1275 9490 0 0 0 0 0 0
-0.030796 ... ... 1.2225 0 1.2225 9500 0 0 0 0 0 0
0.012737 ... ... 1.0788 0.0313 1.1100 9510 0 0 0 0 0 0
0.012631 ... ... 1.0700 0.0300 1.1000 9520 0 0 0 0 0 0
0.012526 ... ... 1.0613 0.0300 1.0913 9530 0 0 0 0 0 0
0.01242 ... ... 1.0513 0.0313 1.0825 9540 0 0 0 0 0 0
0.012314 ... ... 1.0425 0.0300 1.0725 9550 0 0 0 0 0 0
0.012208 ... ... 1.0338 0.0300 1.0638 9560 0 0 0 0 0 0
0.012103 ... ... 1.0250 0.0300 1.0550 9570 0 0 0 0 0 0
0.011997 ... ... 1.0163 0.0288 1.0450 9580 0 0 0 0 0 0
0.011891 ... ... 1.0063 0.0300 1.0363 9590 0 0 0 0 0 0
-0.034414 ... ... 1.1263 0 1.1263 9600 0 0 0 0 0 0
0.01168 ... ... 0.9888 0.0300 1.0188 9610 0 0 0 0 0 0
0.011574 ... ... 0.9800 0.0288 1.0088 9620 0 0 0 0 0 0
0.011469 ... ... 0.9713 0.0288 1 9630 0 0 0 0 0 0
0.011363 ... ... 0.9625 0.0288 0.9913 9640 0 0 0 0 0 0
0.011257 ... ... 0.9538 0.0288 0.9825 9650 0 0 0 0 0 0
0.011151 ... ... 0.9450 0.0288 0.9738 9660 0 0 0 0 0 0
0.011046 ... ... 0.9363 0.0288 0.9650 9670 0 0 0 0 0 0
0.01094 ... ... 0.9275 0.0288 0.9563 9680 0 0 0 0 0 0
0.010834 ... ... 0.9188 0.0288 0.9475 9690 0 0 0 0 0 0
-0.03922 ... ... 1.0313 0 1.0313 9700 0 0 0 0 0 0
0.010623 ... ... 0.9013 0.0288 0.9300 9710 0 0 0 0 0 0
0.010517 ... ... 0.8925 0.0288 0.9213 9720 0 0 0 0 0 0
0.010412 ... ... 0.8850 0.0275 0.9125 9730 0 0 0 0 0 0
0.010306 ... ... 0.8763 0.0275 0.9038 9740 0 0 0 0 0 0
0.0102 ... ... 0.8675 0.0275 0.8950 9750 0 0 0 0 0 0
0.010094 ... ... 0.8588 0.0275 0.8863 9760 0 0 0 0 0 0
0.009989 ... ... 0.8513 0.0275 0.8788 9770 0 0 0 0 0 0
0.009883 ... ... 0.8425 0.0275 0.8700 9780 0 0 0 0 0 0
0.009777 ... ... 0.8338 0.0275 0.8613 9790 0 0 0 0 0 0
-0.046277 ... ... 0.9388 0 0.9388 9800 0 0 0 0 0 0
0.009566 ... ... 0.8175 0.0275 0.8450 9810 0 0 0 0 0 0
0.00946 ... ... 0.8088 0.0275 0.8363 9820 0 0 0 0 0 0
0.009355 ... ... 0.8013 0.0263 0.8275 9830 0 0 0 0 0 0
0.009249 ... ... 0.7925 0.0275 0.8200 9840 0 0 0 0 0 0
0.009143 ... ... 0.7850 0.0263 0.8113 9850 0 0 0 0 0 0
0.009037 ... ... 0.7775 0.0263 0.8038 9860 0 0 0 0 0 0
0.008932 ... ... 0.7688 0.0263 0.7950 9870 0 0 0 0 0 0
0.008826 ... ... 0.7613 0.0263 0.7875 9880 0 0 0 0 0 0
0.00872 ... ... 0.7538 0.0250 0.7788 9890 0 0 0 0 0 0
-0.056022 ... ... 0.8500 0 0.8500 9900 0 0 0 0 0 0
0.008509 ... ... 0.7375 0.0263 0.7638 9910 0 0 0 0 0 0
0.008403 ... ... 0.7300 0.0250 0.7550 9920 0 0 0 0 0 0
0.008298 ... ... 0.7225 0.0250 0.7475 9930 0 0 0 0 0 0
0.008192 ... ... 0.7138 0.0263 0.7400 9940 0 0 0 0 0 0
0.008086 ... ... 0.7063 0.0263 0.7325 9950 0 0 0 0 0 0
0.00798 ... ... 0.6988 0.0250 0.7238 9960 0 0 0 0 0 0
0.007875 ... ... 0.6913 0.0250 0.7163 9970 0 0 0 0 0 0
0.007769 ... ... 0.6838 0.0250 0.7088 9980 0 0 0 0 0 0
0.007663 ... ... 0.6763 0.0250 0.7013 9990 0 0 0 0 0 0
-0.064981 ... ... 0.7625 0 0.7625 10000 0.0538 0 0.0538 ... ... -0.070444
0.007452 ... ... 0.6613 0.0250 0.6863 10010 0.1050 -0.0088 0.1138 ... ... -0.110659
0.007346 ... ... 0.6550 0.0238 0.6788 10020 0.1075 -0.0088 0.1163 ... ... -0.111919
0.00724 ... ... 0.6475 0.0238 0.6713 10030 0.1100 -0.0088 0.1188 ... ... -0.113144
0.007135 ... ... 0.6400 0.0238 0.6638 10040 0.1125 -0.0088 0.1213 ... ... -0.114334
0.005112 ... ... 0.6325 0.0250 0.6575 10050 0.1163 -0.0075 0.1238 ... ... -0.116339
-0.001047 ... ... 0.6263 0.0238 0.6500 10060 0.1188 -0.0075 0.1263 ... ... -0.117452
-0.00586 ... ... 0.6188 0.0238 0.6425 10070 0.1213 -0.0088 0.1300 ... ... -0.118532
-0.010052 ... ... 0.6113 0.0238 0.6350 10080 0.1238 -0.0088 0.1325 ... ... -0.119578
-0.015693 ... ... 0.6050 0.0238 0.6288 10090 0.1263 -0.0088 0.1350 ... ... -0.120594
-0.075813 ... ... 0.6800 0 0.6800 10100 0.0700 0 0.0700 ... ... -0.080458
-0.022191 ... ... 0.5913 0.0225 0.6138 10110 0.1325 -0.0088 0.1413 ... ... -0.123318
-0.026659 ... ... 0.5838 0.0238 0.6075 10120 0.1350 -0.0088 0.1438 ... ... -0.124229
-0.029386 ... ... 0.5775 0.0225 0.6000 10130 0.1388 -0.0088 0.1475 ... ... -0.125882
-0.033341 ... ... 0.5713 0.0225 0.5938 10140 0.1413 -0.0100 0.1513 ... ... -0.126724
-0.035761 ... ... 0.5638 0.0225 0.5863 10150 0.1450 -0.0088 0.1538 ... ... -0.12829
-0.039324 ... ... 0.5575 0.0225 0.5800 10160 0.1475 -0.0100 0.1575 ... ... -0.129063
-0.042695 ... ... 0.5513 0.0225 0.5738 10170 0.1513 -0.0088 0.1600 ... ... -0.130546
-0.044747 ... ... 0.5438 0.0225 0.5663 10180 0.1538 -0.0100 0.1638 ... ... -0.131253
-0.047832 ... ... 0.5375 0.0225 0.5600 10190 0.1575 -0.0100 0.1675 ... ... -0.132653
-0.086303 ... ... 0.6013 0 0.6013 10200 0.0913 0 0.0913 ... ... -0.090946
-0.052537 ... ... 0.5250 0.0213 0.5463 10210 0.1638 -0.0100 0.1738 ... ... -0.134615
-0.05525 ... ... 0.5188 0.0213 0.5400 10220 0.1675 -0.0100 0.1775 ... ... -0.135893
-0.057844 ... ... 0.5125 0.0213 0.5338 10230 0.1713 -0.0100 0.1813 ... ... -0.137129
-0.060327 ... ... 0.5063 0.0213 0.5275 10240 0.1750 -0.0100 0.1850 ... ... -0.138322
-0.062705 ... ... 0.5000 0.0213 0.5213 10250 0.1775 -0.0113 0.1888 ... ... -0.138795
-0.064985 ... ... 0.4938 0.0213 0.5150 10260 0.1813 -0.0113 0.1925 ... ... -0.139914
-0.067171 ... ... 0.4875 0.0213 0.5088 10270 0.1850 -0.0113 0.1963 ... ... -0.140992
-0.069267 ... ... 0.4825 0.0200 0.5025 10280 0.1888 -0.0113 0.2000 ... ... -0.142031
-0.071279 ... ... 0.4763 0.0200 0.4963 10290 0.1925 -0.0125 0.2050 ... ... -0.143029
-0.097875 ... ... 0.5300 0 0.5300 10300 0.1188 0 0.1188 ... ... -0.101538
-0.075862 ... ... 0.4650 0.0200 0.4850 10310 0.2000 -0.0125 0.2125 ... ... -0.144912
-0.077621 ... ... 0.4588 0.0200 0.4788 10320 0.2050 -0.0113 0.2163 ... ... -0.146433
-0.079307 ... ... 0.4525 0.0200 0.4725 10330 0.2088 -0.0125 0.2213 ... ... -0.147273
-0.081678 ... ... 0.4475 0.0200 0.4675 10340 0.2125 -0.0125 0.2250 ... ... -0.148076
-0.083213 ... ... 0.4413 0.0200 0.4613 10350 0.2163 -0.0125 0.2288 ... ... -0.148842
-0.084682 ... ... 0.4363 0.0188 0.4550 10360 0.2213 -0.0125 0.2338 ... ... -0.150189
-0.086801 ... ... 0.4300 0.0200 0.4500 10370 0.2250 -0.0125 0.2375 ... ... -0.150876
-0.088132 ... ... 0.4250 0.0188 0.4438 10380 0.2288 -0.0138 0.2425 ... ... -0.151528
-0.090093 ... ... 0.4200 0.0188 0.4388 10390 0.2338 -0.0125 0.2463 ... ... -0.152748
-0.107202 ... ... 0.4625 0 0.4625 10400 0.1513 0 0.1513 ... ... -0.110513
-0.093107 ... ... 0.4088 0.0188 0.4275 10410 0.2425 -0.0138 0.2563 ... ... -0.154461
-0.094843 ... ... 0.4038 0.0188 0.4225 10420 0.2475 -0.0125 0.2600 ... ... -0.155554
-0.096505 ... ... 0.3988 0.0188 0.4175 10430 0.2513 -0.0138 0.2650 ... ... -0.156017
-0.097455 ... ... 0.3938 0.0175 0.4113 10440 0.2563 -0.0138 0.2700 ... ... -0.157029
-0.098984 ... ... 0.3888 0.0175 0.4063 10450 0.2600 -0.0150 0.2750 ... ... -0.157419
-0.100445 ... ... 0.3838 0.0175 0.4013 10460 0.2650 -0.0150 0.2800 ... ... -0.158352
-0.10184 ... ... 0.3788 0.0175 0.3963 10470 0.2700 -0.0150 0.2850 ... ... -0.159245
-0.10317 ... ... 0.3738 0.0175 0.3913 10480 0.2750 -0.0150 0.2900 ... ... -0.160098
-0.104436 ... ... 0.3688 0.0175 0.3863 10490 0.2800 -0.0150 0.2950 ... ... -0.16091
-0.115716 ... ... 0.4025 0 0.4025 10500 0.1900 0 0.1900 ... ... -0.117949
-0.106784 ... ... 0.3588 0.0175 0.3763 10510 0.2900 -0.0150 0.3050 ... ... -0.162418
-0.107868 ... ... 0.3538 0.0175 0.3713 10520 0.2950 -0.0150 0.3100 ... ... -0.163114
-0.108893 ... ... 0.3500 0.0163 0.3663 10530 0.3000 -0.0150 0.3150 ... ... -0.163772
-0.109861 ... ... 0.3450 0.0163 0.3613 10540 0.3050 -0.0150 0.3200 ... ... -0.164391
-0.110773 ... ... 0.3400 0.0163 0.3563 10550 0.3100 -0.0150 0.3250 ... ... -0.164973
-0.112196 ... ... 0.3363 0.0163 0.3525 10560 0.3150 -0.0163 0.3313 ... ... -0.165518
-0.112993 ... ... 0.3313 0.0163 0.3475 10570 0.3200 -0.0163 0.3363 ... ... -0.166026
-0.113735 ... ... 0.3263 0.0163 0.3425 10580 0.3250 -0.0163 0.3413 ... ... -0.166497
-0.114982 ... ... 0.3225 0.0163 0.3388 10590 0.3313 -0.0163 0.3475 ... ... -0.167479
-0.121705 ... ... 0.3475 0 0.3475 10600 0.2338 0 0.2338 ... ... -0.122862
-0.116196 ... ... 0.3138 0.0150 0.3288 10610 0.3413 -0.0175 0.3588 ... ... -0.168237
-0.117275 ... ... 0.3100 0.0150 0.3250 10620 0.3475 -0.0163 0.3638 ... ... -0.169105
-0.117751 ... ... 0.3050 0.0150 0.3200 10630 0.3525 -0.0175 0.3700 ... ... -0.169393
-0.118722 ... ... 0.3013 0.0150 0.3163 10640 0.3588 -0.0163 0.3750 ... ... -0.170188
-0.11964 ... ... 0.2975 0.0150 0.3125 10650 0.3638 -0.0175 0.3813 ... ... -0.170405
-0.119962 ... ... 0.2925 0.0150 0.3075 10660 0.3700 -0.0175 0.3875 ... ... -0.171127
-0.120776 ... ... 0.2888 0.0150 0.3038 10670 0.3750 -0.0175 0.3925 ... ... -0.171273
-0.121539 ... ... 0.2850 0.0150 0.3000 10680 0.3813 -0.0175 0.3988 ... ... -0.171924
-0.121712 ... ... 0.2813 0.0138 0.2950 10690 0.3875 -0.0175 0.4050 ... ... -0.172539
-0.125611 ... ... 0.2988 0 0.2988 10700 0.2838 0 0.2838 ... ... -0.125692
-0.12299 ... ... 0.2738 0.0138 0.2875 10710 0.3988 -0.0175 0.4163 ... ... -0.173127
-0.123556 ... ... 0.2700 0.0138 0.2838 10720 0.4050 -0.0175 0.4225 ... ... -0.173639
-0.124074 ... ... 0.2663 0.0138 0.2800 10730 0.4113 -0.0175 0.4288 ... ... -0.174116
-0.124545 ... ... 0.2625 0.0138 0.2763 10740 0.4163 -0.0188 0.4350 ... ... -0.174021
-0.124969 ... ... 0.2588 0.0138 0.2725 10750 0.4225 -0.0188 0.4413 ... ... -0.174432
-0.125347 ... ... 0.2550 0.0138 0.2688 10760 0.4288 -0.0188 0.4475 ... ... -0.174809
-0.12568 ... ... 0.2513 0.0138 0.2650 10770 0.4350 -0.0188 0.4538 ... ... -0.175153
-0.125967 ... ... 0.2488 0.0125 0.2613 10780 0.4413 -0.0200 0.4613 ... ... -0.175464
-0.126208 ... ... 0.2450 0.0125 0.2575 10790 0.4475 -0.0200 0.4675 ... ... -0.175744
-0.127497 ... ... 0.2563 0 0.2563 10800 0.3400 0 0.3400 ... ... -0.126499
-0.127106 ... ... 0.2375 0.0138 0.2513 10810 0.4613 -0.0188 0.4800 ... ... -0.176748
-0.127216 ... ... 0.2350 0.0125 0.2475 10820 0.4675 -0.0188 0.4863 ... ... -0.176932
-0.127282 ... ... 0.2313 0.0125 0.2438 10830 0.4738 -0.0200 0.4938 ... ... -0.177085
-0.127305 ... ... 0.2288 0.0113 0.2400 10840 0.4800 -0.0200 0.5000 ... ... -0.177206
-0.127841 ... ... 0.2250 0.0125 0.2375 10850 0.4863 -0.0200 0.5063 ... ... -0.177296
-0.127779 ... ... 0.2225 0.0113 0.2338 10860 0.4938 -0.0200 0.5138 ... ... -0.177904
-0.128237 ... ... 0.2188 0.0125 0.2313 10870 0.5000 -0.0200 0.5200 ... ... -0.177934
-0.128092 ... ... 0.2163 0.0113 0.2275 10880 0.5063 -0.0213 0.5275 ... ... -0.177933
-0.128473 ... ... 0.2125 0.0125 0.2250 10890 0.5138 -0.0200 0.5338 ... ... -0.178454
-0.126532 ... ... 0.2175 0 0.2175 10900 0.4013 0 0.4013 ... ... -0.125022
-0.128551 ... ... 0.2075 0.0113 0.2188 10910 0.5275 -0.0200 0.5475 ... ... -0.17886
-0.128243 ... ... 0.2038 0.0113 0.2150 10920 0.5338 -0.0213 0.5550 ... ... -0.178741
-0.128474 ... ... 0.2013 0.0113 0.2125 10930 0.5413 -0.0200 0.5613 ... ... -0.179153
-0.12867 ... ... 0.1988 0.0113 0.2100 10940 0.5475 -0.0213 0.5688 ... ... -0.178976
-0.128243 ... ... 0.1963 0.0100 0.2063 10950 0.5550 -0.0213 0.5763 ... ... -0.179334
-0.128366 ... ... 0.1925 0.0113 0.2038 10960 0.5625 -0.0213 0.5838 ... ... -0.179666
-0.128455 ... ... 0.1900 0.0113 0.2013 10970 0.5688 -0.0213 0.5900 ... ... -0.179404
-0.128511 ... ... 0.1875 0.0113 0.1988 10980 0.5763 -0.0213 0.5975 ... ... -0.179684
-0.127927 ... ... 0.1850 0.0100 0.1950 10990 0.5838 -0.0213 0.6050 ... ... -0.179939
-0.12424 ... ... 0.1850 0 0.1850 11000 0.4675 0 0.4675 ... ... -0.121681
-0.127863 ... ... 0.1800 0.0100 0.1900 11010 0.5975 -0.0225 0.6200 ... ... -0.179797
-0.127781 ... ... 0.1775 0.0100 0.1875 11020 0.6050 -0.0225 0.6275 ... ... -0.179977
-0.127667 ... ... 0.1750 0.0100 0.1850 11030 0.6125 -0.0225 0.6350 ... ... -0.180132
-0.12752 ... ... 0.1725 0.0100 0.1825 11040 0.6200 -0.0225 0.6425 ... ... -0.180263
-0.127341 ... ... 0.1700 0.0100 0.1800 11050 0.6275 -0.0225 0.6500 ... ... -0.180371
-0.127129 ... ... 0.1675 0.0100 0.1775 11060 0.6350 -0.0225 0.6575 ... ... -0.180455
-0.126886 ... ... 0.1650 0.0100 0.1750 11070 0.6425 -0.0225 0.6650 ... ... -0.180516
-0.12661 ... ... 0.1638 0.0088 0.1725 11080 0.6500 -0.0225 0.6725 ... ... -0.180554
-0.126303 ... ... 0.1613 0.0088 0.1700 11090 0.6575 -0.0225 0.6800 ... ... -0.180569
-0.119968 ... ... 0.1563 0 0.1563 11100 0.5375 0 0.5375 ... ... -0.116369
-0.126259 ... ... 0.1563 0.0100 0.1663 11110 0.6725 -0.0225 0.6950 ... ... -0.180531
-0.125863 ... ... 0.1550 0.0088 0.1638 11120 0.6800 -0.0225 0.7025 ... ... -0.180478
-0.125434 ... ... 0.1525 0.0088 0.1613 11130 0.6875 -0.0238 0.7113 ... ... -0.180403
-0.124973 ... ... 0.1500 0.0088 0.1588 11140 0.6950 -0.0238 0.7188 ... ... -0.180305
-0.125172 ... ... 0.1488 0.0088 0.1575 11150 0.7038 -0.0225 0.7263 ... ... -0.180801
-0.124656 ... ... 0.1463 0.0088 0.1550 11160 0.7113 -0.0225 0.7338 ... ... -0.180663
-0.124108 ... ... 0.1438 0.0088 0.1525 11170 0.7188 -0.0238 0.7425 ... ... -0.180502
-0.124237 ... ... 0.1425 0.0088 0.1513 11180 0.7263 -0.0238 0.7500 ... ... -0.18032
-0.123632 ... ... 0.1400 0.0088 0.1488 11190 0.7350 -0.0225 0.7575 ... ... -0.180745
-0.115693 ... ... 0.1338 0 0.1338 11200 0.6138 0 0.6138 ... ... -0.111056
-0.123058 ... ... 0.1363 0.0088 0.1450 11210 0.7500 -0.0238 0.7738 ... ... -0.180279
-0.123101 ... ... 0.1350 0.0088 0.1438 11220 0.7588 -0.0238 0.7825 ... ... -0.180653
-0.122384 ... ... 0.1325 0.0088 0.1413 11230 0.7663 -0.0238 0.7900 ... ... -0.18037
-0.122384 ... ... 0.1313 0.0088 0.1400 11240 0.7750 -0.0238 0.7988 ... ... -0.180711
-0.121613 ... ... 0.1300 0.0075 0.1375 11250 0.7825 -0.0238 0.8063 ... ... -0.18039
-0.121571 ... ... 0.1275 0.0088 0.1363 11260 0.7913 -0.0238 0.8150 ... ... -0.1807
-0.120744 ... ... 0.1263 0.0075 0.1338 11270 0.7988 -0.0238 0.8225 ... ... -0.180341
-0.12066 ... ... 0.1250 0.0075 0.1325 11280 0.8075 -0.0238 0.8313 ... ... -0.180619
-0.120558 ... ... 0.1225 0.0088 0.1313 11290 0.8150 -0.0250 0.8400 ... ... -0.180222
-0.110012 ... ... 0.1138 0 0.1138 11300 0.6938 0 0.6938 ... ... -0.105155
-0.119509 ... ... 0.1200 0.0075 0.1275 11310 0.8313 -0.0250 0.8563 ... ... -0.180035
-0.11935 ... ... 0.1175 0.0088 0.1263 11320 0.8400 -0.0250 0.8650 ... ... -0.180253
-0.118363 ... ... 0.1163 0.0075 0.1238 11330 0.8488 -0.0238 0.8725 ... ... -0.180458
-0.118162 ... ... 0.1150 0.0075 0.1225 11340 0.8563 -0.0250 0.8813 ... ... -0.17997
-0.117945 ... ... 0.1138 0.0075 0.1213 11350 0.8650 -0.0250 0.8900 ... ... -0.180146
-0.117711 ... ... 0.1125 0.0075 0.1200 11360 0.8738 -0.0238 0.8975 ... ... -0.180308
-0.116622 ... ... 0.1100 0.0075 0.1175 11370 0.8813 -0.0250 0.9063 ... ... -0.179768
-0.116347 ... ... 0.1088 0.0075 0.1163 11380 0.8900 -0.0250 0.9150 ... ... -0.179901
-0.116056 ... ... 0.1075 0.0075 0.1150 11390 0.8988 -0.0250 0.9238 ... ... -0.180023
-0.104281 ... ... 0.0975 0 0.0975 11400 0.7763 0 0.7763 ... ... -0.098471
-0.115424 ... ... 0.1050 0.0075 0.1125 11410 0.9150 -0.0250 0.9400 ... ... -0.179524
-0.115083 ... ... 0.1038 0.0075 0.1113 11420 0.9238 -0.0250 0.9488 ... ... -0.179605
-0.113843 ... ... 0.1025 0.0063 0.1088 11430 0.9325 -0.0250 0.9575 ... ... -0.179675
-0.113462 ... ... 0.1013 0.0063 0.1075 11440 0.9413 -0.0250 0.9663 ... ... -0.179732
-0.113064 ... ... 0.1000 0.0063 0.1063 11450 0.9500 -0.0250 0.9750 ... ... -0.179777
-0.112651 ... ... 0.0988 0.0063 0.1050 11460 0.9588 -0.0250 0.9838 ... ... -0.17981
-0.112222 ... ... 0.0975 0.0063 0.1038 11470 0.9663 -0.0263 0.9925 ... ... -0.179105
-0.111776 ... ... 0.0963 0.0063 0.1025 11480 0.9750 -0.0263 1.0013 ... ... -0.179112
-0.111315 ... ... 0.0950 0.0063 0.1013 11490 0.9838 -0.0263 1.0100 ... ... -0.179108
-0.099257 ... ... 0.0850 0 0.0850 11500 0.8625 0 0.8625 ... ... -0.092489
-0.110342 ... ... 0.0925 0.0063 0.0988 11510 1.0013 -0.0263 1.0275 ... ... -0.179065
-0.109832 ... ... 0.0913 0.0063 0.0975 11520 1.0100 -0.0263 1.0363 ... ... -0.179026
-0.109306 ... ... 0.0900 0.0063 0.0963 11530 1.0188 -0.0263 1.0450 ... ... -0.178977
-0.108764 ... ... 0.0888 0.0063 0.0950 11540 1.0275 -0.0263 1.0538 ... ... -0.178916
-0.108205 ... ... 0.0888 0.0050 0.0938 11550 1.0363 -0.0263 1.0625 ... ... -0.178844
-0.10763 ... ... 0.0875 0.0050 0.0925 11560 1.0450 -0.0263 1.0713 ... ... -0.178761
-0.108034 ... ... 0.0863 0.0063 0.0925 11570 1.0538 -0.0263 1.0800 ... ... -0.178668
-0.107436 ... ... 0.0850 0.0063 0.0913 11580 1.0625 -0.0263 1.0888 ... ... -0.178564
-0.106822 ... ... 0.0838 0.0063 0.0900 11590 1.0713 -0.0263 1.0975 ... ... -0.17845
-0.093573 ... ... 0.0738 0 0.0738 11600 0.9513 0 0.9513 ... ... -0.086925
-0.105546 ... ... 0.0825 0.0050 0.0875 11610 1.0888 -0.0275 1.1163 ... ... -0.178189
-0.104883 ... ... 0.0813 0.0050 0.0863 11620 1.0975 -0.0275 1.1250 ... ... -0.178043
-0.104204 ... ... 0.0800 0.0050 0.0850 11630 1.1075 -0.0263 1.1338 ... ... -0.178672
-0.104563 ... ... 0.0788 0.0063 0.0850 11640 1.1163 -0.0263 1.1425 ... ... -0.178508
-0.103861 ... ... 0.0788 0.0050 0.0838 11650 1.1250 -0.0263 1.1513 ... ... -0.178335
-0.103144 ... ... 0.0775 0.0050 0.0825 11660 1.1338 -0.0275 1.1613 ... ... -0.178151
-0.10241 ... ... 0.0763 0.0050 0.0813 11670 1.1425 -0.0275 1.1700 ... ... -0.177957
-0.101659 ... ... 0.0750 0.0050 0.0800 11680 1.1513 -0.0275 1.1788 ... ... -0.177754
-0.101988 ... ... 0.0750 0.0050 0.0800 11690 1.1600 -0.0275 1.1875 ... ... -0.17754
-0.088683 ... ... 0.0650 0 0.0650 11700 1.0413 0 1.0413 ... ... -0.081159
-0.100425 ... ... 0.0725 0.0050 0.0775 11710 0 0 0 0 0 0
-0.099619 ... ... 0.0725 0.0038 0.0763 11720 0 0 0 0 0 0
-0.099926 ... ... 0.0713 0.0050 0.0763 11730 0 0 0 0 0 0
-0.099097 ... ... 0.0700 0.0050 0.0750 11740 0 0 0 0 0 0
-0.098251 ... ... 0.0700 0.0038 0.0738 11750 0 0 0 0 0 0
-0.098544 ... ... 0.0688 0.0050 0.0738 11760 0 0 0 0 0 0
-0.097675 ... ... 0.0675 0.0050 0.0725 11770 0 0 0 0 0 0
-0.09679 ... ... 0.0675 0.0038 0.0713 11780 0 0 0 0 0 0
-0.097069 ... ... 0.0663 0.0050 0.0713 11790 0 0 0 0 0 0
-0.083874 ... ... 0.0575 0 0.0575 11800 0 0 0 0 0 0
-0.095236 ... ... 0.0650 0.0038 0.0688 11810 0 0 0 0 0 0
-0.095501 ... ... 0.0638 0.0050 0.0688 11820 0 0 0 0 0 0
-0.094553 ... ... 0.0638 0.0038 0.0675 11830 0 0 0 0 0 0
-0.093588 ... ... 0.0625 0.0038 0.0663 11840 0 0 0 0 0 0
-0.09384 ... ... 0.0625 0.0038 0.0663 11850 0 0 0 0 0 0
-0.092852 ... ... 0.0613 0.0038 0.0650 11860 0 0 0 0 0 0
-0.093097 ... ... 0.0613 0.0038 0.0650 11870 0 0 0 0 0 0
-0.092086 ... ... 0.0600 0.0038 0.0638 11880 0 0 0 0 0 0
-0.091057 ... ... 0.0600 0.0025 0.0625 11890 0 0 0 0 0 0
-0.079427 ... ... 0.0513 0 0.0513 11900 0 0 0 0 0 0
-0.090237 ... ... 0.0588 0.0025 0.0613 11910 0 0 0 0 0 0
-0.090462 ... ... 0.0575 0.0038 0.0613 11920 0 0 0 0 0 0
-0.089387 ... ... 0.0575 0.0025 0.0600 11930 0 0 0 0 0 0
-0.089606 ... ... 0.0563 0.0038 0.0600 11940 0 0 0 0 0 0
-0.088507 ... ... 0.0563 0.0025 0.0588 11950 0 0 0 0 0 0
-0.08872 ... ... 0.0550 0.0038 0.0588 11960 0 0 0 0 0 0
-0.087597 ... ... 0.0550 0.0025 0.0575 11970 0 0 0 0 0 0
-0.087803 ... ... 0.0538 0.0038 0.0575 11980 0 0 0 0 0 0
-0.086657 ... ... 0.0538 0.0025 0.0563 11990 0 0 0 0 0 0
-0.075622 ... ... 0.0463 0 0.0463 12000 0 0 0 0 0 0
-0.085687 ... ... 0.0525 0.0025 0.0550 12010 0 0 0 0 0 0
-0.08588 ... ... 0.0525 0.0025 0.0550 12020 0 0 0 0 0 0
-0.084687 ... ... 0.0513 0.0025 0.0538 12030 0 0 0 0 0 0
-0.084874 ... ... 0.0513 0.0025 0.0538 12040 0 0 0 0 0 0
-0.083656 ... ... 0.0500 0.0025 0.0525 12050 0 0 0 0 0 0
-0.083837 ... ... 0.0500 0.0025 0.0525 12060 0 0 0 0 0 0
-0.082595 ... ... 0.0488 0.0025 0.0513 12070 0 0 0 0 0 0
-0.082771 ... ... 0.0488 0.0025 0.0513 12080 0 0 0 0 0 0
-0.082945 ... ... 0.0488 0.0025 0.0513 12090 0 0 0 0 0 0
-0.071187 ... ... 0.0413 0 0.0413 12100 0 0 0 0 0 0
-0.081843 ... ... 0.0475 0.0025 0.0500 12110 0 0 0 0 0 0
-0.080546 ... ... 0.0463 0.0025 0.0488 12120 0 0 0 0 0 0
-0.08071 ... ... 0.0463 0.0025 0.0488 12130 0 0 0 0 0 0
-0.079388 ... ... 0.0463 0.0013 0.0475 12140 0 0 0 0 0 0
-0.079546 ... ... 0.0450 0.0025 0.0475 12150 0 0 0 0 0 0
-0.079703 ... ... 0.0450 0.0025 0.0475 12160 0 0 0 0 0 0
-0.078351 ... ... 0.0450 0.0013 0.0463 12170 0 0 0 0 0 0
-0.078503 ... ... 0.0438 0.0025 0.0463 12180 0 0 0 0 0 0
-0.078655 ... ... 0.0438 0.0025 0.0463 12190 0 0 0 0 0 0
-0.066117 ... ... 0.0363 0 0.0363 12200 0 0 0 0 0 0
-0.077419 ... ... 0.0425 0.0025 0.0450 12210 0 0 0 0 0 0
-0.077564 ... ... 0.0425 0.0025 0.0450 12220 0 0 0 0 0 0
-0.076151 ... ... 0.0425 0.0013 0.0438 12230 0 0 0 0 0 0
-0.076291 ... ... 0.0413 0.0025 0.0438 12240 0 0 0 0 0 0
-0.074852 ... ... 0.0413 0.0013 0.0425 12250 0 0 0 0 0 0
-0.074988 ... ... 0.0413 0.0013 0.0425 12260 0 0 0 0 0 0
-0.075122 ... ... 0.0400 0.0025 0.0425 12270 0 0 0 0 0 0
-0.073652 ... ... 0.0400 0.0013 0.0413 12280 0 0 0 0 0 0
-0.073782 ... ... 0.0400 0.0013 0.0413 12290 0 0 0 0 0 0
-0.062148 ... ... 0.0325 0 0.0325 12300 0 0 0 0 0 0
-0.074039 ... ... 0.0388 0.0025 0.0413 12310 0 0 0 0 0 0
-0.072533 ... ... 0.0388 0.0013 0.0400 12320 0 0 0 0 0 0
-0.072657 ... ... 0.0388 0.0013 0.0400 12330 0 0 0 0 0 0
-0.07278 ... ... 0.0375 0.0025 0.0400 12340 0 0 0 0 0 0
-0.071242 ... ... 0.0375 0.0013 0.0388 12350 0 0 0 0 0 0
-0.07136 ... ... 0.0375 0.0013 0.0388 12360 0 0 0 0 0 0
-0.071478 ... ... 0.0363 0.0025 0.0388 12370 0 0 0 0 0 0
-0.069908 ... ... 0.0363 0.0013 0.0375 12380 0 0 0 0 0 0
-0.070021 ... ... 0.0363 0.0013 0.0375 12390 0 0 0 0 0 0
-0.059559 ... ... 0.0300 0 0.0300 12400 0 0 0 0 0 0
-0.070246 ... ... 0.0350 0.0025 0.0375 12410 0 0 0 0 0 0
-0.068639 ... ... 0.0350 0.0013 0.0363 12420 0 0 0 0 0 0
-0.068747 ... ... 0.0350 0.0013 0.0363 12430 0 0 0 0 0 0
-0.068854 ... ... 0.0350 0.0013 0.0363 12440 0 0 0 0 0 0
-0.068961 ... ... 0.0338 0.0025 0.0363 12450 0 0 0 0 0 0
-0.067316 ... ... 0.0338 0.0013 0.0350 12460 0 0 0 0 0 0
-0.05669 ... ... 0.0275 0 0.0275 12500 0 0 0 0 0 0
-0.053543 ... ... 0.0250 0 0.0250 12600 0 0 0 0 0 0
-0.050116 ... ... 0.0225 0 0.0225 12700 0 0 0 0 0 0
-0.046399 ... ... 0.0200 0 0.0200 12800 0 0 0 0 0 0
-0.044672 ... ... 0.0188 0 0.0188 12900 0 0 0 0 0 0
-0.042824 ... ... 0.0175 0 0.0175 13000 0 0 0 0 0 0
-0.036238 ... ... 0.0138 0 0.0138 13200 0 0 0 0 0 0
-0.031507 ... ... 0.0113 0 0.0113 13400 0 0 0 0 0 0
-0.026223 ... ... 0.0088 0 0.0088 13600 0 0 0 0 0 0

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.