DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2700
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.0475 0.0225 3.0700 7200 0 0 0 0 0 0
0 ... ... 2.8475 0.0225 2.8700 7400 0 0 0 0 0 0
0 ... ... 2.6475 0.0225 2.6700 7600 0 0 0 0 0 0
0 ... ... 2.5475 0.0225 2.5700 7700 0 0 0 0 0 0
0 ... ... 2.4475 0.0225 2.4700 7800 0 0 0 0 0 0
0 ... ... 2.3475 0.0225 2.3700 7900 0 0 0 0 0 0
0 ... ... 2.2475 0.0225 2.2700 8000 0 0 0 0 0 0
0 ... ... 2.1475 0.0225 2.1700 8100 0 0 0 0 0 0
0 ... ... 2.0475 0.0225 2.0700 8200 0 0 0 0 0 0
0 ... ... 2.1125 0.0375 2.1500 8220 0 0 0 0 0 0
0 ... ... 2.1025 0.0375 2.1400 8230 0 0 0 0 0 0
0 ... ... 2.0925 0.0375 2.1300 8240 0 0 0 0 0 0
0 ... ... 2.0825 0.0375 2.1200 8250 0 0 0 0 0 0
0 ... ... 2.0725 0.0375 2.1100 8260 0 0 0 0 0 0
0 ... ... 2.0625 0.0375 2.1000 8270 0 0 0 0 0 0
0 ... ... 2.0525 0.0375 2.0900 8280 0 0 0 0 0 0
0 ... ... 2.0425 0.0375 2.0800 8290 0 0 0 0 0 0
0 ... ... 1.9475 0.0225 1.9700 8300 0 0 0 0 0 0
0 ... ... 2.0225 0.0375 2.0600 8310 0 0 0 0 0 0
0 ... ... 2.0125 0.0375 2.0500 8320 0 0 0 0 0 0
0 ... ... 2.0025 0.0375 2.0400 8330 0 0 0 0 0 0
0 ... ... 1.9925 0.0375 2.0300 8340 0 0 0 0 0 0
0 ... ... 1.9825 0.0375 2.0200 8350 0 0 0 0 0 0
0 ... ... 1.9725 0.0375 2.0100 8360 0 0 0 0 0 0
0 ... ... 1.9625 0.0375 2 8370 0 0 0 0 0 0
0 ... ... 1.9525 0.0375 1.9900 8380 0 0 0 0 0 0
0 ... ... 1.9425 0.0375 1.9800 8390 0 0 0 0 0 0
0 ... ... 1.8475 0.0225 1.8700 8400 0 0 0 0 0 0
0 ... ... 1.9225 0.0375 1.9600 8410 0 0 0 0 0 0
0 ... ... 1.9125 0.0375 1.9500 8420 0 0 0 0 0 0
0 ... ... 1.9025 0.0375 1.9400 8430 0 0 0 0 0 0
0 ... ... 1.8925 0.0375 1.9300 8440 0 0 0 0 0 0
0 ... ... 1.8825 0.0375 1.9200 8450 0 0 0 0 0 0
0 ... ... 1.8725 0.0375 1.9100 8460 0 0 0 0 0 0
0 ... ... 1.8625 0.0375 1.9000 8470 0 0 0 0 0 0
0 ... ... 1.8525 0.0375 1.8900 8480 0 0 0 0 0 0
0 ... ... 1.8425 0.0375 1.8800 8490 0 0 0 0 0 0
0 ... ... 1.7488 0.0213 1.7700 8500 0 0 0 0 0 0
0 ... ... 1.8225 0.0375 1.8600 8510 0 0 0 0 0 0
0 ... ... 1.8125 0.0375 1.8500 8520 0 0 0 0 0 0
0 ... ... 1.8025 0.0375 1.8400 8530 0 0 0 0 0 0
0 ... ... 1.7925 0.0375 1.8300 8540 0 0 0 0 0 0
0 ... ... 1.7825 0.0375 1.8200 8550 0 0 0 0 0 0
0 ... ... 1.7738 0.0363 1.8100 8560 0 0 0 0 0 0
0 ... ... 1.7638 0.0363 1.8000 8570 0 0 0 0 0 0
0 ... ... 1.7538 0.0375 1.7913 8580 0 0 0 0 0 0
0 ... ... 1.7438 0.0375 1.7813 8590 0 0 0 0 0 0
0 ... ... 1.6488 0.0213 1.6700 8600 0 0 0 0 0 0
0 ... ... 1.7238 0.0375 1.7613 8610 0 0 0 0 0 0
0 ... ... 1.7138 0.0375 1.7513 8620 0 0 0 0 0 0
0 ... ... 1.7038 0.0375 1.7413 8630 0 0 0 0 0 0
0 ... ... 1.6938 0.0375 1.7313 8640 0 0 0 0 0 0
0 ... ... 1.6838 0.0375 1.7213 8650 0 0 0 0 0 0
0 ... ... 1.6738 0.0375 1.7113 8660 0 0 0 0 0 0
0 ... ... 1.6638 0.0375 1.7013 8670 0 0 0 0 0 0
0 ... ... 1.6538 0.0375 1.6913 8680 0 0 0 0 0 0
0 ... ... 1.6438 0.0375 1.6813 8690 0 0 0 0 0 0
0 ... ... 1.5500 0.0200 1.5700 8700 0 0 0 0 0 0
0 ... ... 1.6238 0.0375 1.6613 8710 0 0 0 0 0 0
0 ... ... 1.6138 0.0375 1.6513 8720 0 0 0 0 0 0
0 ... ... 1.6038 0.0375 1.6413 8730 0 0 0 0 0 0
0 ... ... 1.5938 0.0375 1.6313 8740 0 0 0 0 0 0
0 ... ... 1.5838 0.0375 1.6213 8750 0 0 0 0 0 0
0 ... ... 1.5750 0.0363 1.6113 8760 0 0 0 0 0 0
0 ... ... 1.5650 0.0363 1.6013 8770 0 0 0 0 0 0
0 ... ... 1.5550 0.0363 1.5913 8780 0 0 0 0 0 0
0 ... ... 1.5450 0.0375 1.5825 8790 0 0 0 0 0 0
0 ... ... 1.4500 0.0200 1.4700 8800 0 0 0 0 0 0
0 ... ... 1.5250 0.0375 1.5625 8810 0 0 0 0 0 0
0 ... ... 1.5150 0.0375 1.5525 8820 0 0 0 0 0 0
0 ... ... 1.5050 0.0375 1.5425 8830 0 0 0 0 0 0
0 ... ... 1.4950 0.0375 1.5325 8840 0 0 0 0 0 0
0 ... ... 1.4850 0.0375 1.5225 8850 0 0 0 0 0 0
0 ... ... 1.4750 0.0375 1.5125 8860 0 0 0 0 0 0
0 ... ... 1.4650 0.0375 1.5025 8870 0 0 0 0 0 0
0 ... ... 1.4563 0.0363 1.4925 8880 0 0 0 0 0 0
0 ... ... 1.4463 0.0363 1.4825 8890 0 0 0 0 0 0
0 ... ... 1.3513 0.0200 1.3713 8900 0 0 0 0 0 0
0 ... ... 1.4263 0.0363 1.4625 8910 0 0 0 0 0 0
0 ... ... 1.4163 0.0363 1.4525 8920 0 0 0 0 0 0
0 ... ... 1.4063 0.0375 1.4438 8930 0 0 0 0 0 0
0 ... ... 1.3963 0.0375 1.4338 8940 0 0 0 0 0 0
0 ... ... 1.3863 0.0375 1.4238 8950 0 0 0 0 0 0
0 ... ... 1.3775 0.0363 1.4138 8960 0 0 0 0 0 0
0 ... ... 1.3675 0.0363 1.4038 8970 0 0 0 0 0 0
0 ... ... 1.3575 0.0363 1.3938 8980 0 0 0 0 0 0
0 ... ... 1.3475 0.0363 1.3838 8990 0 0 0 0 0 0
0 ... ... 1.2525 0.0188 1.2713 9000 0 0 0 0 0 0
0 ... ... 1.3275 0.0363 1.3638 9010 0 0 0 0 0 0
0 ... ... 1.3175 0.0375 1.3550 9020 0 0 0 0 0 0
0 ... ... 1.3088 0.0363 1.3450 9030 0 0 0 0 0 0
0 ... ... 1.2988 0.0363 1.3350 9040 0 0 0 0 0 0
0 ... ... 1.2888 0.0363 1.3250 9050 0 0 0 0 0 0
0 ... ... 1.2788 0.0363 1.3150 9060 0 0 0 0 0 0
0 ... ... 1.2688 0.0363 1.3050 9070 0 0 0 0 0 0
0 ... ... 1.2600 0.0350 1.2950 9080 0 0 0 0 0 0
0 ... ... 1.2500 0.0350 1.2850 9090 0 0 0 0 0 0
0 ... ... 1.1538 0.0188 1.1725 9100 0 0 0 0 0 0
0 ... ... 1.2300 0.0363 1.2663 9110 0 0 0 0 0 0
0 ... ... 1.2200 0.0363 1.2563 9120 0 0 0 0 0 0
0 ... ... 1.2113 0.0350 1.2463 9130 0 0 0 0 0 0
0 ... ... 1.2013 0.0350 1.2363 9140 0 0 0 0 0 0
0 ... ... 1.1913 0.0350 1.2263 9150 0 0 0 0 0 0
0 ... ... 1.1813 0.0363 1.2175 9160 0 0 0 0 0 0
0 ... ... 1.1725 0.0350 1.2075 9170 0 0 0 0 0 0
0 ... ... 1.1625 0.0350 1.1975 9180 0 0 0 0 0 0
0 ... ... 1.1525 0.0350 1.1875 9190 0 0 0 0 0 0
0 ... ... 1.0563 0.0163 1.0725 9200 0 0 0 0 0 0
0 ... ... 1.1338 0.0350 1.1688 9210 0 0 0 0 0 0
0 ... ... 1.1238 0.0350 1.1588 9220 0 0 0 0 0 0
0 ... ... 1.1138 0.0350 1.1488 9230 0 0 0 0 0 0
0 ... ... 1.1038 0.0350 1.1388 9240 0 0 0 0 0 0
0 ... ... 1.0950 0.0350 1.1300 9250 0 0 0 0 0 0
0 ... ... 1.0850 0.0350 1.1200 9260 0 0 0 0 0 0
0 ... ... 1.0750 0.0350 1.1100 9270 0 0 0 0 0 0
0 ... ... 1.0663 0.0338 1.1000 9280 0 0 0 0 0 0
0 ... ... 1.0563 0.0350 1.0913 9290 0 0 0 0 0 0
0 ... ... 0.9588 0.0163 0.9750 9300 0 0 0 0 0 0
0 ... ... 1.0375 0.0338 1.0713 9310 0 0 0 0 0 0
0 ... ... 1.0275 0.0350 1.0625 9320 0 0 0 0 0 0
0 ... ... 1.0188 0.0338 1.0525 9330 0 0 0 0 0 0
0 ... ... 1.0088 0.0338 1.0425 9340 0 0 0 0 0 0
0 ... ... 1 0.0338 1.0338 9350 0 0 0 0 0 0
0 ... ... 0.9900 0.0338 1.0238 9360 0 0 0 0 0 0
0 ... ... 0.9800 0.0338 1.0138 9370 0 0 0 0 0 0
0 ... ... 0.9713 0.0338 1.0050 9380 0 0 0 0 0 0
0 ... ... 0.9613 0.0338 0.9950 9390 0 0 0 0 0 0
0 ... ... 0.8625 0.0138 0.8763 9400 0 0 0 0 0 0
0 ... ... 0.9425 0.0338 0.9763 9410 0 0 0 0 0 0
0 ... ... 0.9338 0.0338 0.9675 9420 0 0 0 0 0 0
0 ... ... 0.9238 0.0338 0.9575 9430 0 0 0 0 0 0
0 ... ... 0.9150 0.0325 0.9475 9440 0 0 0 0 0 0
0 ... ... 0.9063 0.0325 0.9388 9450 0 0 0 0 0 0
0 ... ... 0.8963 0.0325 0.9288 9460 0 0 0 0 0 0
0 ... ... 0.8875 0.0325 0.9200 9470 0 0 0 0 0 0
0 ... ... 0.8775 0.0338 0.9113 9480 0 0 0 0 0 0
0 ... ... 0.8688 0.0325 0.9013 9490 0 0 0 0 0 0
0 ... ... 0.7675 0.0113 0.7788 9500 0 0 0 0 0 0
0 ... ... 0.8500 0.0325 0.8825 9510 0 0 0 0 0 0
0 ... ... 0.8413 0.0325 0.8738 9520 0 0 0 0 0 0
0 ... ... 0.8325 0.0325 0.8650 9530 0 0 0 0 0 0
0 ... ... 0.8225 0.0325 0.8550 9540 0 0 0 0 0 0
0 ... ... 0.8138 0.0325 0.8463 9550 0 0 0 0 0 0
0 ... ... 0.8050 0.0325 0.8375 9560 0 0 0 0 0 0
0 ... ... 0.7963 0.0313 0.8275 9570 0 0 0 0 0 0
0 ... ... 0.7875 0.0313 0.8188 9580 0 0 0 0 0 0
0 ... ... 0.7775 0.0325 0.8100 9590 0 0 0 0 0 0
0 ... ... 0.6763 0.0063 0.6825 9600 0 0 0 0 0 0
0 ... ... 0.7600 0.0313 0.7913 9610 0 0 0 0 0 0
0 ... ... 0.6575 0.0050 0.6625 9620 0 0 0 0 0 0
0 ... ... 0.7425 0.0313 0.7738 9630 0 0 0 0 0 0
0 ... ... 0.7338 0.0313 0.7650 9640 0 0 0 0 0 0
0 ... ... 0.7250 0.0313 0.7563 9650 0 0 0 0 0 0
0 ... ... 0.6225 0.0025 0.6250 9660 0 0 0 0 0 0
0 ... ... 0.7075 0.0313 0.7388 9670 0 0 0 0 0 0
0 ... ... 0.6050 0.0013 0.6063 9680 0 0 0 0 0 0
0 ... ... 0.6900 0.0313 0.7213 9690 0 0 0 0 0 0
0 ... ... 0.5875 0 0.5875 9700 0 0 0 0 0 0
0 ... ... 0.6738 0.0300 0.7038 9710 0 0 0 0 0 0
0 ... ... 0.5700 -0.0013 0.5688 9720 0 0 0 0 0 0
0 ... ... 0.6563 0.0300 0.6863 9730 0 0 0 0 0 0
0 ... ... 0.5538 -0.0025 0.5513 9740 0 0 0 0 0 0
0 ... ... 0.6400 0.0300 0.6700 9750 0 0 0 0 0 0
0 ... ... 0.5363 -0.0038 0.5325 9760 0 0 0 0 0 0
0 ... ... 0.6238 0.0288 0.6525 9770 0 0 0 0 0 0
0 ... ... 0.5200 -0.0050 0.5150 9780 0 0 0 0 0 0
0 ... ... 0.6063 0.0300 0.6363 9790 0 0 0 0 0 0
2 ... ... 0.5038 -0.0063 0.4975 9800 0 0 0 0 0 0
0 ... ... 0.5913 0.0288 0.6200 9810 0 0 0 0 0 0
0 ... ... 0.4888 -0.0088 0.4800 9820 0 0 0 0 0 0
0 ... ... 0.5750 0.0288 0.6038 9830 0 0 0 0 0 0
0 ... ... 0.4725 -0.0100 0.4625 9840 0 0 0 0 0 0
0 ... ... 0.5588 0.0288 0.5875 9850 0 0 0 0 0 0
0 ... ... 0.4575 -0.0125 0.4450 9860 0 0 0 0 0 0
0 ... ... 0.5438 0.0275 0.5713 9870 0 0 0 0 0 0
0 ... ... 0.4425 -0.0138 0.4288 9880 0 0 0 0 0 0
0 ... ... 0.5275 0.0275 0.5550 9890 0 0 0 0 0 0
0 ... ... 0.4275 -0.0150 0.4125 9900 0 0 0 0 0 0
0 ... ... 0.5125 0.0275 0.5400 9910 0 0 0 0 0 0
0 ... ... 0.4125 -0.0163 0.3963 9920 0 0 0 0 0 0
0 ... ... 0.4988 0.0263 0.5250 9930 0 0 0 0 0 0
0 ... ... 0.3988 -0.0188 0.3800 9940 0 0 0 0 0 0
0 ... ... 0.3913 -0.0188 0.3725 9950 0 0 0 0 0 0
0 ... ... 0.3838 -0.0188 0.3650 9960 0 0 0 0 0 0
0 ... ... 0.4688 0.0263 0.4950 9970 0 0 0 0 0 0
0 ... ... 0.3713 -0.0213 0.3500 9980 0 0 0 0 0 0
0 ... ... 0.4550 0.0250 0.4800 9990 0 0 0 0 0 0
61 0.3488 0.3488 0.3575 -0.0225 0.3350 10000 0.0663 -0.0438 0.1100 0.0975 0.0700 2683
0 ... ... 0.4413 0.0250 0.4663 10010 0.1075 -0.0125 0.1200 ... ... 0
0 ... ... 0.3438 -0.0225 0.3213 10020 0.0713 -0.0463 0.1175 ... ... 0
0 ... ... 0.4275 0.0250 0.4525 10030 0.1138 -0.0125 0.1263 ... ... 0
0 ... ... 0.3313 -0.0250 0.3063 10040 0.0775 -0.0463 0.1238 ... ... 21
0 ... ... 0.4138 0.0250 0.4388 10050 0.1200 -0.0125 0.1325 ... ... 0
0 ... ... 0.3188 -0.0263 0.2925 10060 0.0838 -0.0475 0.1313 ... ... 0
0 ... ... 0.4013 0.0238 0.4250 10070 0.1263 -0.0138 0.1400 ... ... 0
0 ... ... 0.3063 -0.0263 0.2800 10080 0.0900 -0.0488 0.1388 ... ... 0
0 ... ... 0.3888 0.0225 0.4113 10090 0.1325 -0.0150 0.1475 ... ... 0
6 ... ... 0.2938 -0.0275 0.2663 10100 0.0975 -0.0500 0.1475 0.1400 0.1163 803
0 ... ... 0.3763 0.0225 0.3988 10110 0.1400 -0.0138 0.1538 ... ... 0
0 ... ... 0.2825 -0.0288 0.2538 10120 0.1050 -0.0500 0.1550 ... ... 0
0 ... ... 0.3638 0.0213 0.3850 10130 0.1463 -0.0163 0.1625 ... ... 0
0 ... ... 0.2713 -0.0288 0.2425 10140 0.1125 -0.0513 0.1638 ... ... 4
0 ... ... 0.3513 0.0213 0.3725 10150 0.1538 -0.0163 0.1700 ... ... 0
0 ... ... 0.2600 -0.0300 0.2300 10160 0.1200 -0.0525 0.1725 ... ... 1
0 ... ... 0.3400 0.0213 0.3613 10170 0.1613 -0.0175 0.1788 ... ... 0
0 ... ... 0.2488 -0.0300 0.2188 10180 0.1288 -0.0525 0.1813 ... ... 0
0 ... ... 0.3288 0.0200 0.3488 10190 0.1700 -0.0163 0.1863 ... ... 0
1060 0.2713 0.1988 0.2388 -0.0313 0.2075 10200 0.1375 -0.0538 0.1913 0.1525 0.1325 1203
0 ... ... 0.3175 0.0200 0.3375 10210 0.1775 -0.0175 0.1950 ... ... 0
0 ... ... 0.2288 -0.0313 0.1975 10220 0.1475 -0.0538 0.2013 ... ... 0
0 ... ... 0.3063 0.0200 0.3263 10230 0.1863 -0.0188 0.2050 ... ... 0
0 ... ... 0.2188 -0.0325 0.1863 10240 0.1563 -0.0550 0.2113 ... ... 0
7 ... ... 0.2138 -0.0325 0.1813 10250 0.1613 -0.0550 0.2163 ... ... 14
0 ... ... 0.2088 -0.0325 0.1763 10260 0.1675 -0.0538 0.2213 ... ... 0
0 ... ... 0.2850 0.0188 0.3038 10270 0.2050 -0.0188 0.2238 ... ... 0
0 ... ... 0.2000 -0.0325 0.1675 10280 0.1775 -0.0550 0.2325 ... ... 0
0 ... ... 0.2750 0.0188 0.2938 10290 0.2138 -0.0200 0.2338 ... ... 0
424 0.2500 0.1450 0.1913 -0.0325 0.1588 10300 0.1875 -0.0563 0.2438 0.2150 0.1700 699
0 ... ... 0.2663 0.0175 0.2838 10310 0.2238 -0.0200 0.2438 ... ... 0
0 ... ... 0.1825 -0.0338 0.1488 10320 0.1988 -0.0563 0.2550 ... ... 0
0 ... ... 0.2563 0.0175 0.2738 10330 0.2338 -0.0200 0.2538 ... ... 0
0 ... ... 0.1738 -0.0325 0.1413 10340 0.2113 -0.0550 0.2663 ... ... 0
0 ... ... 0.2475 0.0163 0.2638 10350 0.2438 -0.0213 0.2650 ... ... 0
0 ... ... 0.1663 -0.0338 0.1325 10360 0.2225 -0.0550 0.2775 ... ... 3
0 ... ... 0.2388 0.0163 0.2550 10370 0.2550 -0.0213 0.2763 ... ... 0
0 ... ... 0.1588 -0.0338 0.1250 10380 0.2350 -0.0550 0.2900 ... ... 4
0 ... ... 0.2300 0.0150 0.2450 10390 0.2650 -0.0225 0.2875 ... ... 0
1116 0.2200 0.1025 0.1513 -0.0338 0.1175 10400 0.2475 -0.0550 0.3025 ... ... 441
0 ... ... 0.2213 0.0150 0.2363 10410 0.2763 -0.0225 0.2988 ... ... 0
0 ... ... 0.1438 -0.0325 0.1113 10420 0.2600 -0.0550 0.3150 ... ... 0
0 ... ... 0.2138 0.0138 0.2275 10430 0.2875 -0.0225 0.3100 ... ... 0
0 ... ... 0.1363 -0.0325 0.1038 10440 0.2738 -0.0550 0.3288 ... ... 0
0 ... ... 0.2050 0.0150 0.2200 10450 0.3000 -0.0225 0.3225 ... ... 0
0 0.1000 0.1000 0.1300 -0.0325 0.0975 10460 0.2875 -0.0550 0.3425 ... ... 0
0 ... ... 0.1975 0.0138 0.2113 10470 0.3113 -0.0238 0.3350 ... ... 0
0 0.1000 0.0888 0.1238 -0.0325 0.0913 10480 0.3013 -0.0550 0.3563 ... ... 0
0 ... ... 0.1900 0.0138 0.2038 10490 0.3238 -0.0238 0.3475 ... ... 0
1671 0.1563 0.1338 0.1175 -0.0313 0.0863 10500 0.3150 -0.0550 0.3700 ... ... 202
0 ... ... 0.1838 0.0125 0.1963 10510 0.3363 -0.0238 0.3600 ... ... 0
0 ... ... 0.1125 -0.0325 0.0800 10520 0.3300 -0.0538 0.3838 ... ... 0
0 ... ... 0.1763 0.0138 0.1900 10530 0.3488 -0.0238 0.3725 ... ... 0
0 ... ... 0.1063 -0.0313 0.0750 10540 0.3450 -0.0538 0.3988 ... ... 0
0 ... ... 0.1700 0.0125 0.1825 10550 0.3613 -0.0250 0.3863 ... ... 0
0 0.0675 0.0675 0.1013 -0.0313 0.0700 10560 0.3600 -0.0525 0.4125 ... ... 1
0 ... ... 0.1638 0.0125 0.1763 10570 0.3750 -0.0250 0.4000 ... ... 0
0 ... ... 0.0963 -0.0300 0.0663 10580 0.3750 -0.0525 0.4275 ... ... 0
0 ... ... 0.1575 0.0113 0.1688 10590 0.3888 -0.0250 0.4138 ... ... 0
1469 0.1213 0.0538 0.0913 -0.0300 0.0613 10600 0.3913 -0.0513 0.4425 ... ... 327
0 ... ... 0.1513 0.0113 0.1625 10610 0.4013 -0.0263 0.4275 ... ... 0
0 ... ... 0.0863 -0.0288 0.0575 10620 0.4075 -0.0500 0.4575 ... ... 0
0 ... ... 0.1463 0.0113 0.1575 10630 0.4163 -0.0250 0.4413 ... ... 0
2 ... ... 0.0825 -0.0288 0.0538 10640 0.4238 -0.0500 0.4738 ... ... 0
0 ... ... 0.1400 0.0113 0.1513 10650 0.4300 -0.0263 0.4563 ... ... 0
0 ... ... 0.0775 -0.0275 0.0500 10660 0.4400 -0.0500 0.4900 ... ... 0
0 ... ... 0.1350 0.0100 0.1450 10670 0.4438 -0.0275 0.4713 ... ... 0
0 ... ... 0.0738 -0.0263 0.0475 10680 0.4563 -0.0488 0.5050 ... ... 0
0 ... ... 0.1300 0.0100 0.1400 10690 0.4588 -0.0275 0.4863 ... ... 0
919 0.0900 0.0450 0.0700 -0.0263 0.0438 10700 0.4738 -0.0475 0.5213 ... ... 32
0 ... ... 0.1250 0.0100 0.1350 10710 0.4738 -0.0275 0.5013 ... ... 0
0 ... ... 0.0663 -0.0250 0.0413 10720 0.4900 -0.0475 0.5375 ... ... 0
0 ... ... 0.1200 0.0100 0.1300 10730 0.4888 -0.0275 0.5163 ... ... 0
0 ... ... 0.0638 -0.0250 0.0388 10740 0.5075 -0.0475 0.5550 ... ... 0
0 ... ... 0.1163 0.0088 0.1250 10750 0.5038 -0.0275 0.5313 ... ... 0
0 ... ... 0.0600 -0.0238 0.0363 10760 0.5250 -0.0463 0.5713 ... ... 0
0 ... ... 0.1113 0.0088 0.1200 10770 0.5188 -0.0288 0.5475 ... ... 0
127 ... ... 0.0575 -0.0238 0.0338 10780 0.5425 -0.0450 0.5875 ... ... 0
0 ... ... 0.1075 0.0088 0.1163 10790 0.5338 -0.0288 0.5625 ... ... 0
526 0.0725 0.0375 0.0538 -0.0225 0.0313 10800 0.5600 -0.0450 0.6050 ... ... 10
0 ... ... 0.1038 0.0075 0.1113 10810 0.5500 -0.0288 0.5788 ... ... 0
91 ... ... 0.0513 -0.0213 0.0300 10820 0.5788 -0.0438 0.6225 ... ... 2
0 ... ... 0.1000 0.0075 0.1075 10830 0.5663 -0.0288 0.5950 ... ... 0
0 ... ... 0.0488 -0.0213 0.0275 10840 0.5963 -0.0438 0.6400 ... ... 0
0 ... ... 0.0963 0.0075 0.1038 10850 0.5813 -0.0300 0.6113 ... ... 0
0 ... ... 0.0463 -0.0200 0.0263 10860 0.6150 -0.0425 0.6575 ... ... 0
0 ... ... 0.0925 0.0075 0.1000 10870 0.5975 -0.0300 0.6275 ... ... 0
0 ... ... 0.0438 -0.0188 0.0250 10880 0.6338 -0.0413 0.6750 ... ... 1
0 ... ... 0.0888 0.0075 0.0963 10890 0.6138 -0.0300 0.6438 ... ... 0
36 ... ... 0.0413 -0.0175 0.0238 10900 0.6513 -0.0413 0.6925 ... ... 4
0 ... ... 0.0863 0.0063 0.0925 10910 0.6313 -0.0300 0.6613 ... ... 0
46 ... ... 0.0400 -0.0175 0.0225 10920 0.6700 -0.0400 0.7100 ... ... 0
0 ... ... 0.0825 0.0075 0.0900 10930 0.6475 -0.0300 0.6775 ... ... 0
127 ... ... 0.0375 -0.0163 0.0213 10940 0.6888 -0.0400 0.7288 ... ... 0
0 ... ... 0.0800 0.0063 0.0863 10950 0.6638 -0.0313 0.6950 ... ... 0
59 ... ... 0.0363 -0.0163 0.0200 10960 0.7075 -0.0388 0.7463 ... ... 0
0 ... ... 0.0775 0.0063 0.0838 10970 0.6813 -0.0300 0.7113 ... ... 0
33 ... ... 0.0338 -0.0150 0.0188 10980 0.7275 -0.0375 0.7650 ... ... 0
0 ... ... 0.0738 0.0075 0.0813 10990 0.6975 -0.0313 0.7288 ... ... 0
1539 0.0350 0.0163 0.0325 -0.0150 0.0175 11000 0.7463 -0.0375 0.7838 ... ... 0
0 ... ... 0.0713 0.0063 0.0775 11010 0.7150 -0.0313 0.7463 ... ... 0
0 ... ... 0.0313 -0.0150 0.0163 11020 0.7650 -0.0363 0.8013 ... ... 0
0 ... ... 0.0688 0.0063 0.0750 11030 0.7325 -0.0313 0.7638 ... ... 0
0 ... ... 0.0300 -0.0138 0.0163 11040 0.7838 -0.0363 0.8200 ... ... 0
0 ... ... 0.0663 0.0063 0.0725 11050 0.7500 -0.0313 0.7813 ... ... 0
0 ... ... 0.0288 -0.0138 0.0150 11060 0.8038 -0.0350 0.8388 ... ... 0
0 ... ... 0.0650 0.0050 0.0700 11070 0.7675 -0.0313 0.7988 ... ... 0
58 ... ... 0.0275 -0.0138 0.0138 11080 0.8225 -0.0350 0.8575 ... ... 0
0 ... ... 0.0625 0.0050 0.0675 11090 0.7850 -0.0313 0.8163 ... ... 0
97 0.0275 0.0275 0.0263 -0.0125 0.0138 11100 0.8413 -0.0350 0.8763 ... ... 0
0 ... ... 0.0600 0.0050 0.0650 11110 0.8025 -0.0313 0.8338 ... ... 0
0 ... ... 0.0250 -0.0125 0.0125 11120 0.8613 -0.0338 0.8950 ... ... 0
0 ... ... 0.0588 0.0050 0.0638 11130 0.8200 -0.0325 0.8525 ... ... 0
0 ... ... 0.0575 0.0050 0.0625 11140 0.8288 -0.0325 0.8613 ... ... 0
0 ... ... 0.0563 0.0050 0.0613 11150 0.8375 -0.0325 0.8700 ... ... 0
0 ... ... 0.0550 0.0050 0.0600 11160 0.8463 -0.0325 0.8788 ... ... 0
0 ... ... 0.0550 0.0038 0.0588 11170 0.8563 -0.0325 0.8888 ... ... 0
0 ... ... 0.0538 0.0050 0.0588 11180 0.8650 -0.0325 0.8975 ... ... 0
0 ... ... 0.0525 0.0050 0.0575 11190 0.8738 -0.0325 0.9063 ... ... 0
531 ... ... 0.0200 -0.0088 0.0113 11200 0.9388 -0.0325 0.9713 ... ... 21
0 ... ... 0.0513 0.0038 0.0550 11210 0.8925 -0.0325 0.9250 ... ... 0
0 ... ... 0.0500 0.0050 0.0550 11220 0.9013 -0.0325 0.9338 ... ... 0
0 ... ... 0.0500 0.0038 0.0538 11230 0.9100 -0.0325 0.9425 ... ... 0
0 ... ... 0.0488 0.0038 0.0525 11240 0.9188 -0.0338 0.9525 ... ... 0
0 ... ... 0.0475 0.0050 0.0525 11250 0.9288 -0.0325 0.9613 ... ... 0
0 ... ... 0.0475 0.0038 0.0513 11260 0.9375 -0.0338 0.9713 ... ... 0
0 ... ... 0.0463 0.0038 0.0500 11270 0.9463 -0.0338 0.9800 ... ... 0
0 ... ... 0.0463 0.0038 0.0500 11280 0.9563 -0.0325 0.9888 ... ... 0
0 ... ... 0.0450 0.0038 0.0488 11290 0.9650 -0.0338 0.9988 ... ... 0
59 ... ... 0.0163 -0.0075 0.0088 11300 1.0363 -0.0300 1.0663 ... ... 0
0 ... ... 0.0438 0.0038 0.0475 11310 0.9838 -0.0338 1.0175 ... ... 0
0 ... ... 0.0425 0.0038 0.0463 11320 0.9925 -0.0338 1.0263 ... ... 0
0 ... ... 0.0425 0.0038 0.0463 11330 1.0025 -0.0325 1.0350 ... ... 0
0 ... ... 0.0413 0.0038 0.0450 11340 1.0113 -0.0338 1.0450 ... ... 0
0 ... ... 0.0413 0.0038 0.0450 11350 1.0200 -0.0338 1.0538 ... ... 0
0 ... ... 0.0400 0.0038 0.0438 11360 1.0300 -0.0338 1.0638 ... ... 0
0 ... ... 0.0400 0.0038 0.0438 11370 1.0388 -0.0338 1.0725 ... ... 0
0 ... ... 0.0388 0.0038 0.0425 11380 1.0488 -0.0338 1.0825 ... ... 0
0 ... ... 0.0388 0.0038 0.0425 11390 1.0575 -0.0338 1.0913 ... ... 0
161 0.0075 0.0075 0.0138 -0.0063 0.0075 11400 1.1350 -0.0288 1.1638 ... ... 0
0 ... ... 0.0375 0.0038 0.0413 11410 1.0763 -0.0350 1.1113 ... ... 0
0 ... ... 0.0375 0.0025 0.0400 11420 1.0863 -0.0338 1.1200 ... ... 0
0 ... ... 0.0363 0.0038 0.0400 11430 1.0950 -0.0350 1.1300 ... ... 0
0 ... ... 0.0363 0.0025 0.0388 11440 1.1050 -0.0338 1.1388 ... ... 0
0 ... ... 0.0350 0.0038 0.0388 11450 1.1138 -0.0350 1.1488 ... ... 0
0 ... ... 0.0350 0.0025 0.0375 11460 1.1238 -0.0338 1.1575 ... ... 0
0 ... ... 0.0350 0.0025 0.0375 11470 1.1325 -0.0350 1.1675 ... ... 0
0 ... ... 0.0338 0.0025 0.0363 11480 1.1425 -0.0350 1.1775 ... ... 0
0 ... ... 0.0338 0.0025 0.0363 11490 1.1525 -0.0338 1.1863 ... ... 0
212 ... ... 0.0113 -0.0050 0.0063 11500 1.2338 -0.0275 1.2613 ... ... 1
0 ... ... 0.0325 0.0025 0.0350 11510 1.1713 -0.0338 1.2050 ... ... 0
0 ... ... 0.0325 0.0025 0.0350 11520 1.1800 -0.0350 1.2150 ... ... 0
0 ... ... 0.0313 0.0025 0.0338 11530 1.1900 -0.0350 1.2250 ... ... 0
0 ... ... 0.0313 0.0025 0.0338 11540 1.1988 -0.0350 1.2338 ... ... 0
0 ... ... 0.0313 0.0025 0.0338 11550 1.2088 -0.0350 1.2438 ... ... 0
0 ... ... 0.0300 0.0025 0.0325 11560 1.2188 -0.0350 1.2538 ... ... 0
0 ... ... 0.0300 0.0025 0.0325 11570 1.2275 -0.0350 1.2625 ... ... 0
0 ... ... 0.0300 0.0025 0.0325 11580 1.2375 -0.0350 1.2725 ... ... 0
0 ... ... 0.0288 0.0025 0.0313 11590 0 0 0 0 0 0
1027 0.0063 0.0063 0.0100 -0.0050 0.0050 11600 0 0 0 0 0 0
0 ... ... 0.0288 0.0025 0.0313 11610 0 0 0 0 0 0
0 ... ... 0.0288 0.0013 0.0300 11620 0 0 0 0 0 0
0 ... ... 0.0275 0.0025 0.0300 11630 0 0 0 0 0 0
0 ... ... 0.0275 0.0025 0.0300 11640 0 0 0 0 0 0
0 ... ... 0.0275 0.0013 0.0288 11650 0 0 0 0 0 0
0 ... ... 0.0263 0.0025 0.0288 11660 0 0 0 0 0 0
0 ... ... 0.0263 0.0025 0.0288 11670 0 0 0 0 0 0
0 ... ... 0.0263 0.0025 0.0288 11680 0 0 0 0 0 0
0 ... ... 0.0263 0.0013 0.0275 11690 0 0 0 0 0 0
3 ... ... 0.0075 -0.0025 0.0050 11700 0 0 0 0 0 0
0 ... ... 0.0250 0.0025 0.0275 11710 0 0 0 0 0 0
0 ... ... 0.0250 0.0013 0.0263 11720 0 0 0 0 0 0
0 ... ... 0.0250 0.0013 0.0263 11730 0 0 0 0 0 0
0 ... ... 0.0238 0.0025 0.0263 11740 0 0 0 0 0 0
0 ... ... 0.0238 0.0025 0.0263 11750 0 0 0 0 0 0
0 ... ... 0.0238 0.0013 0.0250 11760 0 0 0 0 0 0
0 ... ... 0.0238 0.0013 0.0250 11770 0 0 0 0 0 0
0 ... ... 0.0238 0.0013 0.0250 11780 0 0 0 0 0 0
0 ... ... 0.0225 0.0025 0.0250 11790 0 0 0 0 0 0
353 ... ... 0.0075 -0.0038 0.0038 11800 0 0 0 0 0 0
0 ... ... 0.0225 0.0013 0.0238 11810 0 0 0 0 0 0
0 ... ... 0.0225 0.0013 0.0238 11820 0 0 0 0 0 0
0 ... ... 0.0213 0.0025 0.0238 11830 0 0 0 0 0 0
0 ... ... 0.0213 0.0025 0.0238 11840 0 0 0 0 0 0
0 ... ... 0.0213 0.0013 0.0225 11850 0 0 0 0 0 0
0 ... ... 0.0213 0.0013 0.0225 11860 0 0 0 0 0 0
0 ... ... 0.0213 0.0013 0.0225 11870 0 0 0 0 0 0
0 ... ... 0.0200 0.0025 0.0225 11880 0 0 0 0 0 0
0 ... ... 0.0200 0.0025 0.0225 11890 0 0 0 0 0 0
87 ... ... 0.0063 -0.0025 0.0038 11900 0 0 0 0 0 0
0 ... ... 0.0200 0.0013 0.0213 11910 0 0 0 0 0 0
0 ... ... 0.0200 0.0013 0.0213 11920 0 0 0 0 0 0
0 ... ... 0.0200 0.0013 0.0213 11930 0 0 0 0 0 0
0 ... ... 0.0188 0.0025 0.0213 11940 0 0 0 0 0 0
0 ... ... 0.0188 0.0013 0.0200 11950 0 0 0 0 0 0
0 ... ... 0.0188 0.0013 0.0200 11960 0 0 0 0 0 0
0 ... ... 0.0188 0.0013 0.0200 11970 0 0 0 0 0 0
0 ... ... 0.0188 0.0013 0.0200 11980 0 0 0 0 0 0
0 ... ... 0.0188 0.0013 0.0200 11990 0 0 0 0 0 0
959 0.0063 0.0063 0.0050 -0.0013 0.0038 12000 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12010 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12020 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12030 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12040 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12050 0 0 0 0 0 0
0 ... ... 0.0175 0.0013 0.0188 12060 0 0 0 0 0 0
0 ... ... 0.0163 0.0025 0.0188 12070 0 0 0 0 0 0
0 ... ... 0.0163 0.0013 0.0175 12080 0 0 0 0 0 0
0 ... ... 0.0163 0.0013 0.0175 12090 0 0 0 0 0 0
27 ... ... 0.0050 -0.0025 0.0025 12100 0 0 0 0 0 0
0 ... ... 0.0163 0.0013 0.0175 12110 0 0 0 0 0 0
0 ... ... 0.0163 0.0013 0.0175 12120 0 0 0 0 0 0
0 ... ... 0.0163 0.0013 0.0175 12130 0 0 0 0 0 0
0 ... ... 0.0150 0.0025 0.0175 12140 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12150 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12160 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12170 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12180 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12190 0 0 0 0 0 0
32 ... ... 0.0038 -0.0013 0.0025 12200 0 0 0 0 0 0
0 ... ... 0.0150 0.0013 0.0163 12210 0 0 0 0 0 0
2 ... ... 0.0038 -0.0013 0.0025 12220 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12230 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12240 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12250 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12260 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12270 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12280 0 0 0 0 0 0
0 ... ... 0.0138 0.0013 0.0150 12290 0 0 0 0 0 0
24 ... ... 0.0038 -0.0013 0.0025 12300 0 0 0 0 0 0
0 ... ... 0.0125 0.0013 0.0138 12310 0 0 0 0 0 0
0 ... ... 0.0125 0.0013 0.0138 12320 0 0 0 0 0 0
28 ... ... 0.0038 -0.0013 0.0025 12400 0 0 0 0 0 0
15 ... ... 0.0038 -0.0013 0.0025 12500 0 0 0 0 0 0
67 ... ... 0.0025 0 0.0025 12600 0 0 0 0 0 0
111 ... ... 0.0025 0 0.0025 12700 0 0 0 0 0 0
65 ... ... 0.0025 -0.0013 0.0013 12800 0 0 0 0 0 0
33 ... ... 0.0025 -0.0013 0.0013 12900 0 0 0 0 0 0
92 ... ... 0.0025 -0.0013 0.0013 13000 0 0 0 0 0 0
37 ... ... 0.0025 -0.0013 0.0013 13100 0 0 0 0 0 0
58 ... ... 0.0025 -0.0013 0.0013 13200 0 0 0 0 0 0
99 ... ... 0.0013 0 0.0013 13400 0 0 0 0 0 0
21 ... ... 0.0013 0 0.0013 13600 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 13800 0 0 0 0 0 0
4 ... ... 0.0013 0 0.0013 14000 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 14200 0 0 0 0 0 0
42 ... ... 0.0013 0 0.0013 14400 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 14600 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 14800 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 15000 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 15200 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 15400 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 15600 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.