DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 297.900
Expiration Date: 05/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.021607 ... ... 180.450 3.025 183.475 114000 0.013 0 0.013 ... ... -0.006221
0.021372 ... ... 178.450 3.025 181.475 116000 0.013 0 0.013 ... ... -0.006214
0.021137 ... ... 176.450 3.025 179.475 118000 0.013 0 0.013 ... ... -0.006206
0.020902 ... ... 174.450 3.025 177.475 120000 0.013 0 0.013 ... ... -0.006199
0.020667 ... ... 172.450 3.025 175.475 122000 0.013 0 0.013 ... ... -0.006191
0.020432 ... ... 170.450 3.025 173.475 124000 0.013 0 0.013 ... ... -0.006184
0.020197 ... ... 168.450 3.025 171.475 126000 0.013 0 0.013 ... ... -0.006176
0.019962 ... ... 166.450 3.025 169.475 128000 0.013 0 0.013 ... ... -0.006168
0.019727 ... ... 164.450 3.025 167.475 130000 0.013 0 0.013 ... ... -0.00616
0.019492 ... ... 162.450 3.025 165.475 132000 0.013 0 0.013 ... ... -0.006152
0.019257 ... ... 160.450 3.025 163.475 134000 0.013 0 0.013 ... ... -0.006143
0.019022 ... ... 158.450 3.025 161.475 136000 0.013 0 0.013 ... ... -0.006134
0.018787 ... ... 156.450 3.025 159.475 138000 0.013 0 0.013 ... ... -0.006125
0.018552 ... ... 154.450 3.025 157.475 140000 0.013 0 0.013 ... ... -0.006116
0.018317 ... ... 152.450 3.025 155.475 142000 0.013 0 0.013 ... ... -0.006107
0.018082 ... ... 150.450 3.025 153.475 144000 0.013 0 0.013 ... ... -0.006098
0.017847 ... ... 148.450 3.025 151.475 146000 0.013 0 0.013 ... ... -0.006088
0.017612 ... ... 146.450 3.025 149.475 148000 0.013 0 0.013 ... ... -0.006079
0.017377 ... ... 144.450 3.025 147.475 150000 0.013 0 0.013 ... ... -0.006069
0.017142 ... ... 142.450 3.025 145.475 152000 0.013 0 0.013 ... ... -0.006059
0.016907 ... ... 140.450 3.025 143.475 154000 0.013 0 0.013 ... ... -0.006048
0.016672 ... ... 138.450 3.025 141.475 156000 0.013 0 0.013 ... ... -0.006038
0.016437 ... ... 136.450 3.025 139.475 158000 0.013 0 0.013 ... ... -0.006027
0.016202 ... ... 134.450 3.025 137.475 160000 0.013 0 0.013 ... ... -0.006016
0.015967 ... ... 132.450 3.025 135.475 162000 0.013 0 0.013 ... ... -0.006005
0.015732 ... ... 130.450 3.025 133.475 164000 0.013 0 0.013 ... ... -0.005994
0.015497 ... ... 128.450 3.025 131.475 166000 0.013 0 0.013 ... ... -0.005983
0.015262 ... ... 126.450 3.025 129.475 168000 0.013 0 0.013 ... ... -0.005972
0.015027 ... ... 124.450 3.025 127.475 170000 0.013 0 0.013 ... ... -0.00596
0.014792 ... ... 122.450 3.025 125.475 172000 0.013 0 0.013 ... ... -0.005948
0.014557 ... ... 120.450 3.025 123.475 174000 0.013 0 0.013 ... ... -0.005935
0.014322 ... ... 118.450 3.025 121.475 176000 0.013 0 0.013 ... ... -0.005922
0.014087 ... ... 116.450 3.025 119.475 178000 0.013 0 0.013 ... ... -0.00591
0.013852 ... ... 114.450 3.025 117.475 180000 0.013 0 0.013 ... ... -0.005897
0.013617 ... ... 112.450 3.025 115.475 182000 0.013 0 0.013 ... ... -0.005884
0.013382 ... ... 110.450 3.025 113.475 184000 0.013 0 0.013 ... ... -0.005871
0.013147 ... ... 108.450 3.025 111.475 186000 0.013 0 0.013 ... ... -0.005858
0.012912 ... ... 106.450 3.025 109.475 188000 0.013 0 0.013 ... ... -0.005844
0.012677 ... ... 104.450 3.025 107.475 190000 0.013 0 0.013 ... ... -0.005829
0.012442 ... ... 102.450 3.025 105.475 192000 0.013 0 0.013 ... ... -0.005815
0.012207 ... ... 100.450 3.025 103.475 194000 0.013 0 0.013 ... ... -0.0058
0.011972 ... ... 98.450 3.025 101.475 196000 0.013 0 0.013 ... ... -0.005785
0.011737 ... ... 96.450 3.025 99.475 198000 0.013 0 0.013 ... ... -0.00577
0.01162 ... ... 95.450 3.025 98.475 199000 0.013 0 0.013 ... ... -0.005762
0.011502 ... ... 94.450 3.025 97.475 200000 0.013 0 0.013 ... ... -0.005755
0.011385 ... ... 93.450 3.025 96.475 201000 0.013 0 0.013 ... ... -0.005747
0.011267 ... ... 92.450 3.025 95.475 202000 0.013 0 0.013 ... ... -0.005739
0.01115 ... ... 91.450 3.025 94.475 203000 0.013 0 0.013 ... ... -0.00573
0.011032 ... ... 90.450 3.025 93.475 204000 0.013 0 0.013 ... ... -0.005722
0.010915 ... ... 89.450 3.025 92.475 205000 0.013 0 0.013 ... ... -0.005713
0.010797 ... ... 88.450 3.025 91.475 206000 0.013 0 0.013 ... ... -0.005704
0.01068 ... ... 87.450 3.025 90.475 207000 0.013 0 0.013 ... ... -0.005696
0.010562 ... ... 86.450 3.025 89.475 208000 0.013 0 0.013 ... ... -0.005687
0.010445 ... ... 85.450 3.025 88.475 209000 0.013 0 0.013 ... ... -0.005678
0.010327 ... ... 84.450 3.025 87.475 210000 0.013 0 0.013 ... ... -0.005669
0.01021 ... ... 83.450 3.025 86.475 211000 0.013 0 0.013 ... ... -0.00566
0.010093 ... ... 82.450 3.025 85.475 212000 0.013 0 0.013 ... ... -0.005652
0.009975 ... ... 81.450 3.025 84.475 213000 0.013 0 0.013 ... ... -0.005643
0.009858 ... ... 80.450 3.025 83.475 214000 0.013 0 0.013 ... ... -0.005634
0.00974 ... ... 79.450 3.025 82.475 215000 0.013 0 0.013 ... ... -0.005625
0.009623 ... ... 78.450 3.025 81.475 216000 0.013 0 0.013 ... ... -0.005616
0.009505 ... ... 77.450 3.025 80.475 217000 0.013 0 0.013 ... ... -0.005606
0.009388 ... ... 76.450 3.025 79.475 218000 0.013 0 0.013 ... ... -0.005596
0.00927 ... ... 75.450 3.025 78.475 219000 0.013 0 0.013 ... ... -0.005586
0.009153 ... ... 74.450 3.025 77.475 220000 0.013 0 0.013 ... ... -0.005576
0.009035 ... ... 73.450 3.025 76.475 221000 0.013 0 0.013 ... ... -0.005566
0.008918 ... ... 72.450 3.025 75.475 222000 0.013 0 0.013 ... ... -0.005555
0.0088 ... ... 71.450 3.025 74.475 223000 0.013 0 0.013 ... ... -0.005545
0.008683 ... ... 70.450 3.025 73.475 224000 0.013 0 0.013 ... ... -0.005535
0.008565 ... ... 69.450 3.025 72.475 225000 0.025 0.012 0.013 ... ... -0.009639
0.008448 ... ... 68.450 3.025 71.475 226000 0.025 0 0.025 ... ... -0.009619
0.00833 ... ... 67.450 3.025 70.475 227000 0.025 0 0.025 ... ... -0.009598
0.008213 ... ... 66.450 3.025 69.475 228000 0.025 0 0.025 ... ... -0.009577
0.008095 ... ... 65.450 3.025 68.475 229000 0.025 0 0.025 ... ... -0.009556
0.007978 ... ... 64.450 3.025 67.475 230000 0.025 0 0.025 ... ... -0.009535
0.00786 ... ... 63.450 3.025 66.475 231000 0.025 0 0.025 ... ... -0.009513
0.007743 ... ... 62.450 3.025 65.475 232000 0.025 0 0.025 ... ... -0.009492
0.007625 ... ... 61.450 3.025 64.475 233000 0.025 0 0.025 ... ... -0.009469
0.007508 ... ... 60.450 3.025 63.475 234000 0.025 0 0.025 ... ... -0.009446
0.00739 ... ... 59.450 3.025 62.475 235000 0.025 0 0.025 ... ... -0.009422
0.007273 ... ... 58.450 3.025 61.475 236000 0.025 0 0.025 ... ... -0.009398
0.007155 ... ... 57.450 3.025 60.475 237000 0.025 0 0.025 ... ... -0.009374
0.007038 57.525 57.525 56.450 3.025 59.475 238000 0.025 0 0.025 ... ... -0.00935
0.00692 ... ... 55.450 3.025 58.475 239000 0.025 0 0.025 ... ... -0.009326
0.006803 ... ... 54.450 3.025 57.475 240000 0.025 0 0.025 ... ... -0.009301
0.006685 ... ... 53.450 3.025 56.475 241000 0.025 0 0.025 ... ... -0.009276
0.006568 ... ... 52.450 3.025 55.475 242000 0.025 0 0.025 ... ... -0.009251
0.00645 ... ... 51.450 3.025 54.475 243000 0.025 0 0.025 ... ... -0.009224
0.006333 ... ... 50.450 3.025 53.475 244000 0.025 0 0.025 ... ... -0.009197
0.006215 ... ... 49.450 3.025 52.475 245000 0.025 0 0.025 ... ... -0.009169
0.006098 ... ... 48.450 3.025 51.475 246000 0.025 0 0.025 0.025 0.025 -0.00914
0.00598 ... ... 47.450 3.025 50.475 247000 0.025 0 0.025 ... ... -0.009111
0.005863 ... ... 46.450 3.025 49.475 248000 0.025 0 0.025 ... ... -0.009083
0.005745 ... ... 45.450 3.025 48.475 249000 0.025 0 0.025 ... ... -0.009054
0.005628 ... ... 44.450 3.025 47.475 250000 0.025 0 0.025 ... ... -0.009025
0.00551 ... ... 43.450 3.025 46.475 251000 0.025 0 0.025 ... ... -0.008995
0.005393 ... ... 42.450 3.025 45.475 252000 0.025 0 0.025 ... ... -0.008963
0.005275 ... ... 41.450 3.025 44.475 253000 0.025 0 0.025 ... ... -0.00893
0.005158 ... ... 40.450 3.025 43.475 254000 0.025 0 0.025 ... ... -0.008897
0.00504 ... ... 39.450 3.025 42.475 255000 0.025 0 0.025 ... ... -0.008863
0.004923 ... ... 38.450 3.025 41.475 256000 0.025 0 0.025 ... ... -0.008829
0.004805 ... ... 37.450 3.025 40.475 257000 0.025 0 0.025 ... ... -0.008794
0.004688 ... ... 36.450 3.025 39.475 258000 0.025 0 0.025 ... ... -0.008759
0.00457 ... ... 35.450 3.025 38.475 259000 0.025 0 0.025 ... ... -0.008722
0.004453 ... ... 34.475 3 37.475 260000 0.025 -0.025 0.050 0.050 0.025 -0.008684
0.004335 ... ... 33.475 3 36.475 261000 0.025 -0.025 0.050 ... ... -0.008645
0.004218 ... ... 32.475 3 35.475 262000 0.025 -0.025 0.050 ... ... -0.008606
0.0041 ... ... 31.475 3 34.475 263000 0.025 -0.025 0.050 ... ... -0.008565
0.003983 ... ... 30.475 3 33.475 264000 0.025 -0.025 0.050 0.025 0.025 -0.008523
0.003865 ... ... 29.475 3 32.475 265000 0.025 -0.025 0.050 0.050 0.050 -0.00848
-0.137101 32.775 32.775 31.475 1.300 32.775 266000 0.025 -0.025 0.050 ... ... -0.008435
0.00363 ... ... 27.475 3 30.475 267000 0.025 -0.025 0.050 0.050 0.050 -0.00839
0.003513 ... ... 26.475 3.025 29.500 268000 0.025 -0.025 0.050 ... ... -0.008343
0.003396 ... ... 25.500 3 28.500 269000 0.050 -0.025 0.075 ... ... -0.014634
-0.047169 28.100 28.100 27.500 0.600 28.100 270000 0.050 -0.025 0.075 0.075 0.075 -0.014536
0.003161 ... ... 23.500 3 26.500 271000 0.050 -0.025 0.075 ... ... -0.014436
0.003102 ... ... 23 3 26 271500 0.050 -0.025 0.075 ... ... -0.014385
-0.133932 26.825 26.825 25.500 1.325 26.825 272000 0.050 -0.025 0.075 ... ... -0.014332
0.002984 ... ... 22 3 25 272500 0.050 -0.025 0.075 ... ... -0.014279
0.002926 ... ... 21.500 3 24.500 273000 0.050 -0.025 0.075 ... ... -0.014225
0.002867 ... ... 21 3 24 273500 0.050 -0.025 0.075 0.075 0.075 -0.014168
-0.102133 24.550 23.700 23.500 1.050 24.550 274000 0.050 -0.025 0.075 ... ... -0.014111
0.002749 ... ... 20.025 2.975 23 274500 0.050 -0.050 0.100 ... ... -0.014053
0.002691 19.700 19.700 19.525 3 22.525 275000 0.050 -0.050 0.100 0.100 0.100 -0.013995
0.002632 ... ... 19.025 3 22.025 275500 0.075 -0.025 0.100 ... ... -0.019264
-0.102173 22.575 22.575 21.525 1.050 22.575 276000 0.075 -0.025 0.100 ... ... -0.019174
0.002514 ... ... 18.025 3 21.025 276500 0.075 -0.025 0.100 ... ... -0.019082
0.002456 18.800 18.800 17.525 3 20.525 277000 0.075 -0.025 0.100 ... ... -0.018989
0.002397 ... ... 17.025 3 20.025 277500 0.075 -0.025 0.100 ... ... -0.018893
0.002338 17.425 17.425 16.525 3.025 19.550 278000 0.075 -0.025 0.100 ... ... -0.018795
0.002279 ... ... 16.050 3 19.050 278500 0.100 0 0.100 ... ... -0.023429
0.002221 ... ... 15.550 3 18.550 279000 0.100 0 0.100 0.125 0.100 -0.023294
0.002162 ... ... 15.050 3 18.050 279500 0.100 0 0.100 ... ... -0.023156
0.002103 17.900 17.700 17.575 0.125 17.700 280000 0.100 -0.025 0.125 0.125 0.100 -0.023015
0.002044 ... ... 14.050 3.025 17.075 280500 0.125 0 0.125 0.125 0.125 -0.027179
0.001986 ... ... 13.550 3.025 16.575 281000 0.125 0 0.125 0.125 0.125 -0.026996
0.001927 ... ... 13.075 3.025 16.100 281500 0.125 0 0.125 ... ... -0.026809
0.001868 15 15 12.575 3.025 15.600 282000 0.150 0 0.150 0.175 0.175 -0.030593
0.001809 ... ... 12.100 3 15.100 282500 0.150 0 0.150 ... ... -0.03036
0.001751 ... ... 11.600 3.025 14.625 283000 0.175 0 0.175 0.175 0.150 -0.033841
0.001692 ... ... 11.125 3 14.125 283500 0.175 0 0.175 ... ... -0.033557
-0.091319 14.600 14.600 13.650 0.950 14.600 284000 0.150 -0.050 0.200 0.150 0.150 -0.029616
0.001574 ... ... 10.150 3.025 13.175 284500 0.200 -0.025 0.225 ... ... -0.036418
-0.022998 13 13 12.675 0.325 13 285000 0.225 -0.025 0.250 0.325 0.200 -0.039356
0.001457 ... ... 9.225 2.975 12.200 285500 0.250 -0.025 0.275 ... ... -0.042091
0.001398 ... ... 8.750 2.975 11.725 286000 0.275 -0.025 0.300 0.225 0.200 -0.044635
0.001339 ... ... 8.275 2.975 11.250 286500 0.300 -0.025 0.325 ... ... -0.046995
-0.025433 11.025 11.025 10.775 0.250 11.025 287000 0.325 -0.050 0.375 0.375 0.375 -0.049177
0.001222 ... ... 7.350 2.950 10.300 287500 0.350 -0.050 0.400 0.500 0.500 -0.051182
0.001163 8.250 8.250 6.900 2.950 9.850 288000 0.375 -0.075 0.450 ... ... -0.053012
0.001104 ... ... 6.450 2.925 9.375 288500 0.400 -0.100 0.500 0.375 0.375 -0.054666
-0.008345 ... ... 6 2.925 8.925 289000 0.350 -0.100 0.450 0.350 0.350 -0.048946
-0.01255 ... ... 5.575 2.875 8.450 289500 0.500 -0.125 0.625 ... ... -0.061838
-0.068893 8.500 7.900 8 0.500 8.500 290000 0.400 -0.150 0.550 0.400 0.375 -0.051934
-0.025731 ... ... 4.725 2.825 7.550 290500 0.600 -0.200 0.800 ... ... -0.067486
-0.033496 ... ... 4.350 2.775 7.125 291000 0.500 -0.150 0.650 0.500 0.500 -0.058229
-0.037664 ... ... 3.975 2.700 6.675 291500 0.700 -0.325 1.025 ... ... -0.071665
-0.043415 5.975 3.500 3.600 2.650 6.250 292000 0.775 -0.375 1.150 1.150 0.850 -0.074852
-0.048258 ... ... 3.250 2.575 5.825 292500 0.850 -0.450 1.300 1.275 1.250 -0.077482
-0.062497 5.875 5.425 5.425 0.125 5.550 293000 0.950 -0.525 1.475 1.300 0.975 -0.081018
-0.058791 3.625 3.625 2.625 2.400 5.025 293500 1.050 -0.625 1.675 1.300 1.300 -0.083824
-0.058085 4.800 4.550 4.625 -0.075 4.550 294000 1 -0.150 1.150 1.025 1 -0.078044
-0.066749 4.100 2.800 2.075 2.175 4.250 294500 1.275 -0.850 2.125 1.825 1.450 -0.088499
-0.092368 4.350 3.900 3.900 0.450 4.350 295000 1.225 -0.200 1.425 1.275 1.225 -0.082065
-0.074153 3.375 2 1.600 1.950 3.550 295500 1.575 -1.075 2.650 2.300 2.050 -0.093247
-0.093003 3.600 3.325 3.225 0.375 3.600 296000 1.325 -0.425 1.750 1.600 1.325 -0.077208
-0.079781 1.850 1.850 1.200 1.725 2.925 296500 1.950 -1.300 3.250 ... ... -0.097065
-0.085013 2.950 2.600 2.625 0.100 2.725 297000 2.150 -1.425 3.575 3.125 3.100 -0.097803
-0.083898 2.400 2.400 2.350 0.050 2.400 297500 2.375 -1.575 3.950 ... ... -0.098364
-0.090082 2.325 2 2.100 0.200 2.300 298000 2.200 -0.425 2.625 2.200 2.200 -0.082406
-0.081429 1.675 1.500 0.650 1.200 1.850 298500 2.875 -1.825 4.700 ... ... -0.097858
-0.081981 1.700 1.675 1.625 0.050 1.675 299000 3.150 -1.950 5.100 ... ... -0.096791
-0.085396 1.600 1.475 1.425 0.175 1.600 299500 3.450 -2.075 5.525 ... ... -0.095549
-0.08471 1.450 1.300 1.250 0.200 1.450 300000 3.750 -2.200 5.950 ... ... -0.093159
-0.072474 0.675 0.675 0.350 0.725 1.075 300500 4.100 -2.275 6.375 ... ... -0.091816
-0.068851 0.925 0.925 0.300 0.625 0.925 301000 4.450 -2.375 6.825 ... ... -0.089492
-0.068088 0.850 0.825 0.800 0.050 0.850 301500 4.825 -2.450 7.275 ... ... -0.087417
-0.066631 0.800 0.725 0.675 0.100 0.775 302000 5.200 -2.550 7.750 ... ... -0.084487
-0.056424 0.550 0.550 0.175 0.400 0.575 302500 5.600 -2.625 8.225 ... ... -0.082081
-0.05299 0.500 0.500 0.500 0 0.500 303000 6 -2.675 8.675 ... ... -0.07896
-0.048793 ... ... 0.125 0.300 0.425 303500 6.425 -2.725 9.150 ... ... -0.076698
-0.04377 ... ... 0.100 0.250 0.350 304000 6.550 -0.325 6.875 6.550 6.550 -0.052145
-0.040217 ... ... 0.075 0.225 0.300 304500 7.325 -2.800 10.125 ... ... -0.07405
-0.03609 ... ... 0.075 0.175 0.250 305000 7.775 -2.825 10.600 ... ... -0.072192
-0.034115 ... ... 0.050 0.175 0.225 305500 8.225 -2.875 11.100 ... ... -0.069987
-0.028927 ... ... 0.050 0.125 0.175 306000 8.700 -2.875 11.575 ... ... -0.069435
-0.026238 ... ... 0.050 0.100 0.150 306500 9.175 -2.900 12.075 ... ... -0.068714
-0.026627 0.150 0.150 0.125 0.025 0.150 307000 9.650 -2.925 12.575 ... ... -0.067825
-0.023561 ... ... 0.025 0.100 0.125 307500 10.125 -2.950 13.075 ... ... -0.066776
-0.020161 ... ... 0.025 0.075 0.100 308000 10.625 -2.950 13.575 ... ... -0.067831
-0.016365 ... ... 0.025 0.050 0.075 308500 11.100 -2.950 14.050 ... ... -0.066553
-0.016539 ... ... 0.025 0.050 0.075 309000 11.575 -2.975 14.550 ... ... -0.065135
-0.016705 ... ... 0.025 0.050 0.075 309500 12.075 -2.975 15.050 ... ... -0.06601
-0.012288 ... ... 0.025 0.025 0.050 310000 12.575 -2.975 15.550 ... ... -0.066861
-0.012395 ... ... 0.025 0.025 0.050 310500 13.050 -3 16.050 ... ... -0.065178
-0.012498 ... ... 0.025 0.025 0.050 311000 13.550 -3 16.550 ... ... -0.065945
0 ... ... ... ... ... 311500 ... ... ... ... ... 0
-0.007283 ... ... 0.013 0.012 0.025 312000 14.550 -3 17.550 ... ... -0.06742
-0.00738 ... ... 0.013 0.012 0.025 313000 15.525 -3.025 18.550 ... ... -0.066114
-0.007467 ... ... 0.013 0.012 0.025 314000 16.525 -3.025 19.550 ... ... -0.067389
-0.004409 ... ... 0.013 0 0.013 315000 17.525 -3.025 20.550 ... ... -0.068608
-0.004453 ... ... 0.013 0 0.013 316000 18.525 -3.025 21.550 ... ... -0.069778
-0.004494 ... ... 0.013 0 0.013 317000 19.525 -3.025 22.550 ... ... -0.070901
-0.00453 ... ... 0.013 0 0.013 318000 20.525 -3.025 23.550 ... ... -0.071983
-0.004568 ... ... 0.013 0 0.013 319000 21.525 -3.025 24.550 ... ... -0.073028
-0.004605 ... ... 0.013 0 0.013 320000 22.525 -3.025 25.550 ... ... -0.074038
-0.004637 ... ... 0.013 0 0.013 321000 23.525 -3.025 26.550 ... ... -0.075018
-0.004667 ... ... 0.013 0 0.013 322000 24.525 -3.025 27.550 ... ... -0.075968
-0.004699 ... ... 0.013 0 0.013 323000 25.525 -3.025 28.550 ... ... -0.076892
-0.004731 ... ... 0.013 0 0.013 324000 26.525 -3.025 29.550 ... ... -0.077792
-0.004759 ... ... 0.013 0 0.013 325000 27.525 -3.025 30.550 ... ... -0.078669
-0.004785 ... ... 0.013 0 0.013 326000 28.525 -3.025 31.550 ... ... -0.079524
-0.004811 ... ... 0.013 0 0.013 327000 29.525 -3.025 32.550 ... ... -0.08036
-0.004838 ... ... 0.013 0 0.013 328000 30.525 -3.025 33.550 ... ... -0.081177
-0.004865 ... ... 0.013 0 0.013 329000 31.525 -3.025 34.550 ... ... -0.081978
-0.004889 ... ... 0.013 0 0.013 330000 32.525 -3.025 35.550 ... ... -0.082761
-0.004911 ... ... 0.013 0 0.013 331000 33.525 -3.025 36.550 ... ... -0.08353
-0.004934 ... ... 0.013 0 0.013 332000 34.525 -3.025 37.550 ... ... -0.084284
-0.004956 ... ... 0.013 0 0.013 333000 35.525 -3.025 38.550 ... ... -0.085024
-0.004978 ... ... 0.013 0 0.013 334000 36.525 -3.025 39.550 ... ... -0.085752
-0.005 ... ... 0.013 0 0.013 335000 37.525 -3.025 40.550 ... ... -0.086468
-0.00502 ... ... 0.013 0 0.013 336000 38.525 -3.025 41.550 ... ... -0.087172
-0.00504 ... ... 0.013 0 0.013 337000 39.525 -3.025 42.550 ... ... -0.087865
-0.005059 ... ... 0.013 0 0.013 338000 40.525 -3.025 43.550 ... ... -0.088548
-0.005078 ... ... 0.013 0 0.013 339000 41.525 -3.025 44.550 ... ... -0.089221
-0.005097 ... ... 0.013 0 0.013 340000 42.525 -3.025 45.550 ... ... -0.089885
-0.005115 ... ... 0.013 0 0.013 341000 43.525 -3.025 46.550 ... ... -0.09054
-0.005133 ... ... 0.013 0 0.013 342000 44.525 -3.025 47.550 ... ... -0.091186
-0.00515 ... ... 0.013 0 0.013 343000 45.525 -3.025 48.550 ... ... -0.091824
-0.005167 ... ... 0.013 0 0.013 344000 46.525 -3.025 49.550 ... ... -0.092454
-0.005184 ... ... 0.013 0 0.013 345000 47.525 -3.025 50.550 ... ... -0.093077
-0.0052 ... ... 0.013 0 0.013 346000 48.525 -3.025 51.550 ... ... -0.093692
-0.005217 ... ... 0.013 0 0.013 347000 49.525 -3.025 52.550 ... ... -0.094301
-0.005233 ... ... 0.013 0 0.013 348000 50.525 -3.025 53.550 ... ... -0.094903
-0.005248 ... ... 0.013 0 0.013 349000 51.525 -3.025 54.550 ... ... -0.095499
-0.005263 ... ... 0.013 0 0.013 350000 52.525 -3.025 55.550 ... ... -0.096089
-0.005277 ... ... 0.013 0 0.013 351000 53.525 -3.025 56.550 ... ... -0.096673
-0.005291 ... ... 0.013 0 0.013 352000 54.525 -3.025 57.550 ... ... -0.097251
-0.005306 ... ... 0.013 0 0.013 353000 55.525 -3.025 58.550 ... ... -0.097824
-0.00532 ... ... 0.013 0 0.013 354000 56.525 -3.025 59.550 ... ... -0.098392
-0.005334 ... ... 0.013 0 0.013 355000 57.525 -3.025 60.550 ... ... -0.098954
-0.005348 ... ... 0.013 0 0.013 356000 58.525 -3.025 61.550 ... ... -0.099512
-0.005362 ... ... 0.013 0 0.013 357000 59.525 -3.025 62.550 ... ... -0.100065
-0.005375 ... ... 0.013 0 0.013 358000 60.525 -3.025 63.550 ... ... -0.100614
-0.005388 ... ... 0.013 0 0.013 359000 61.525 -3.025 64.550 ... ... -0.101158
-0.005401 ... ... 0.013 0 0.013 360000 62.525 -3.025 65.550 ... ... -0.101698
-0.005413 ... ... 0.013 0 0.013 361000 63.525 -3.025 66.550 ... ... -0.102234
-0.005424 ... ... 0.013 0 0.013 362000 64.525 -3.025 67.550 ... ... -0.102766
-0.005436 ... ... 0.013 0 0.013 363000 65.525 -3.025 68.550 ... ... -0.103295
-0.005447 ... ... 0.013 0 0.013 364000 66.525 -3.025 69.550 ... ... -0.103819
-0.005459 ... ... 0.013 0 0.013 365000 67.525 -3.025 70.550 ... ... -0.10434
-0.005471 ... ... 0.013 0 0.013 366000 68.525 -3.025 71.550 ... ... -0.104858
-0.005483 ... ... 0.013 0 0.013 367000 69.525 -3.025 72.550 ... ... -0.105372
-0.005495 ... ... 0.013 0 0.013 368000 70.525 -3.025 73.550 ... ... -0.105882
-0.005507 ... ... 0.013 0 0.013 369000 71.525 -3.025 74.550 ... ... -0.10639
-0.005518 ... ... 0.013 0 0.013 370000 72.525 -3.025 75.550 ... ... -0.106895
0 ... ... ... ... ... 371000 ... ... ... ... ... 0
-0.00554 ... ... 0.013 0 0.013 372000 74.525 -3.025 77.550 ... ... -0.107895
-0.00556 ... ... 0.013 0 0.013 374000 76.525 -3.025 79.550 ... ... -0.108884
-0.005579 ... ... 0.013 0 0.013 376000 78.525 -3.025 81.550 ... ... -0.109862
-0.005599 ... ... 0.013 0 0.013 378000 80.525 -3.025 83.550 ... ... -0.11083
-0.005618 ... ... 0.013 0 0.013 380000 82.525 -3.025 85.550 ... ... -0.111788
-0.005638 ... ... 0.013 0 0.013 382000 84.525 -3.025 87.550 ... ... -0.112737
-0.005658 ... ... 0.013 0 0.013 384000 86.525 -3.025 89.550 ... ... -0.113678
-0.005676 ... ... 0.013 0 0.013 386000 88.525 -3.025 91.550 ... ... -0.114611
-0.005693 ... ... 0.013 0 0.013 388000 90.525 -3.025 93.550 ... ... -0.115535
-0.00571 ... ... 0.013 0 0.013 390000 92.525 -3.025 95.550 ... ... -0.116452
-0.005727 ... ... 0.013 0 0.013 392000 94.525 -3.025 97.550 ... ... -0.117362
-0.005743 ... ... 0.013 0 0.013 394000 96.525 -3.025 99.550 ... ... -0.118264
-0.005759 ... ... 0.013 0 0.013 396000 98.525 -3.025 101.550 ... ... -0.119161
-0.005775 ... ... 0.013 0 0.013 398000 100.525 -3.025 103.550 ... ... -0.12005
-0.005791 ... ... 0.013 0 0.013 400000 102.525 -3.025 105.550 ... ... -0.120935
-0.005807 ... ... 0.013 0 0.013 402000 104.525 -3.025 107.550 ... ... -0.121813
-0.005822 ... ... 0.013 0 0.013 404000 106.525 -3.025 109.550 ... ... -0.122686
-0.005836 ... ... 0.013 0 0.013 406000 108.525 -3.025 111.550 ... ... -0.123553
-0.005851 ... ... 0.013 0 0.013 408000 110.525 -3.025 113.550 ... ... -0.124415
-0.005865 ... ... 0.013 0 0.013 410000 112.525 -3.025 115.550 ... ... -0.125272
-0.005879 ... ... 0.013 0 0.013 412000 114.525 -3.025 117.550 ... ... -0.126124
-0.005893 ... ... 0.013 0 0.013 414000 116.525 -3.025 119.550 ... ... -0.126972
-0.005907 ... ... 0.013 0 0.013 416000 118.525 -3.025 121.550 ... ... -0.127816
-0.005921 ... ... 0.013 0 0.013 418000 120.525 -3.025 123.550 ... ... -0.128655
-0.005934 ... ... 0.013 0 0.013 420000 122.525 -3.025 125.550 ... ... -0.129491
-0.005946 ... ... 0.013 0 0.013 422000 124.525 -3.025 127.550 ... ... -0.130322
-0.005958 ... ... 0.013 0 0.013 424000 126.525 -3.025 129.550 ... ... -0.13115
-0.00597 ... ... 0.013 0 0.013 426000 128.525 -3.025 131.550 ... ... -0.131974
-0.005982 ... ... 0.013 0 0.013 428000 130.525 -3.025 133.550 ... ... -0.132795
-0.005994 ... ... 0.013 0 0.013 430000 132.525 -3.025 135.550 ... ... -0.133611
-0.006006 ... ... 0.013 0 0.013 432000 134.525 -3.025 137.550 ... ... -0.134424
-0.006018 ... ... 0.013 0 0.013 434000 136.525 -3.025 139.550 ... ... -0.135234
-0.00603 ... ... 0.013 0 0.013 436000 138.525 -3.025 141.550 ... ... -0.136041
-0.006042 ... ... 0.013 0 0.013 438000 140.525 -3.025 143.550 ... ... -0.136845
-0.006054 ... ... 0.013 0 0.013 440000 142.525 -3.025 145.550 ... ... -0.137646
-0.006066 ... ... 0.013 0 0.013 442000 144.525 -3.025 147.550 ... ... -0.138444
-0.006076 ... ... 0.013 0 0.013 444000 146.525 -3.025 149.550 ... ... -0.13924
0 ... ... ... ... ... 446000 ... ... ... ... ... 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.