DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 370.275
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985801 ... ... 236.575 -0.300 236.275 134000 0.013 0 0.013 ... ... -0.000392
0.985713 ... ... 234.575 -0.300 234.275 136000 0.013 0 0.013 ... ... -0.000398
0.985626 ... ... 232.575 -0.300 232.275 138000 0.013 0 0.013 ... ... -0.000404
0.985538 ... ... 230.575 -0.300 230.275 140000 0.013 0 0.013 ... ... -0.000409
0.985452 ... ... 228.575 -0.300 228.275 142000 0.013 0 0.013 ... ... -0.000415
0.985366 ... ... 226.575 -0.300 226.275 144000 0.013 0 0.013 ... ... -0.000421
0.98528 ... ... 224.575 -0.300 224.275 146000 0.013 0 0.013 ... ... -0.000427
0.985195 ... ... 222.575 -0.300 222.275 148000 0.013 0 0.013 ... ... -0.000433
0.98511 ... ... 220.575 -0.300 220.275 150000 0.013 0 0.013 ... ... -0.00044
0.985025 ... ... 218.575 -0.300 218.275 152000 0.013 0 0.013 ... ... -0.000446
0.984941 ... ... 216.575 -0.300 216.275 154000 0.013 0 0.013 ... ... -0.000452
0.984858 ... ... 214.575 -0.300 214.275 156000 0.013 0 0.013 ... ... -0.000459
0.984775 ... ... 212.575 -0.300 212.275 158000 0.013 0 0.013 ... ... -0.000465
0.984692 ... ... 210.575 -0.300 210.275 160000 0.013 0 0.013 ... ... -0.000472
0.98461 ... ... 208.575 -0.300 208.275 162000 0.013 0 0.013 ... ... -0.000479
0.984528 ... ... 206.575 -0.300 206.275 164000 0.013 0 0.013 ... ... -0.000486
0.984446 ... ... 204.575 -0.300 204.275 166000 0.013 0 0.013 ... ... -0.000493
0.984365 ... ... 202.575 -0.300 202.275 168000 0.013 0 0.013 ... ... -0.0005
0.984284 ... ... 200.575 -0.300 200.275 170000 0.013 0 0.013 ... ... -0.000507
0.984204 ... ... 198.575 -0.300 198.275 172000 0.013 0 0.013 ... ... -0.000514
0.984124 ... ... 196.575 -0.300 196.275 174000 0.013 0 0.013 ... ... -0.000522
0.984044 ... ... 194.575 -0.300 194.275 176000 0.013 0 0.013 ... ... -0.000529
0.983964 ... ... 192.575 -0.300 192.275 178000 0.013 0 0.013 ... ... -0.000537
0.983885 ... ... 190.575 -0.300 190.275 180000 0.013 0 0.013 ... ... -0.000545
0.983807 ... ... 188.575 -0.300 188.275 182000 0.013 0 0.013 ... ... -0.000553
0.983728 ... ... 186.575 -0.300 186.275 184000 0.013 0 0.013 ... ... -0.000561
0.98365 ... ... 184.575 -0.300 184.275 186000 0.013 0 0.013 ... ... -0.000569
0.983572 ... ... 182.575 -0.300 182.275 188000 0.013 0 0.013 ... ... -0.000578
0.983495 ... ... 180.575 -0.300 180.275 190000 0.013 0 0.013 ... ... -0.000586
0.983418 ... ... 178.575 -0.300 178.275 192000 0.013 0 0.013 ... ... -0.000595
0.983341 ... ... 176.575 -0.300 176.275 194000 0.013 0 0.013 ... ... -0.000604
0.983264 ... ... 174.575 -0.300 174.275 196000 0.013 0 0.013 ... ... -0.000613
0.983188 ... ... 172.575 -0.300 172.275 198000 0.013 0 0.013 ... ... -0.000622
0.983112 ... ... 170.575 -0.300 170.275 200000 0.013 0 0.013 ... ... -0.000631
0.983036 ... ... 168.575 -0.300 168.275 202000 0.013 0 0.013 ... ... -0.000641
0.982961 ... ... 166.575 -0.300 166.275 204000 0.013 0 0.013 ... ... -0.000651
0.982886 ... ... 164.575 -0.300 164.275 206000 0.013 0 0.013 ... ... -0.000661
0.982811 ... ... 162.575 -0.300 162.275 208000 0.013 0 0.013 ... ... -0.000671
0.982736 ... ... 160.575 -0.300 160.275 210000 0.013 0 0.013 ... ... -0.000681
0.982662 ... ... 158.575 -0.300 158.275 212000 0.013 0 0.013 ... ... -0.000692
0.982588 ... ... 156.575 -0.300 156.275 214000 0.013 0 0.013 ... ... -0.000703
0.982514 ... ... 154.575 -0.300 154.275 216000 0.013 0 0.013 ... ... -0.000714
0.98244 ... ... 152.575 -0.300 152.275 218000 0.013 0 0.013 ... ... -0.000725
0.982367 ... ... 150.575 -0.300 150.275 220000 0.013 0 0.013 ... ... -0.000737
0.982294 ... ... 148.575 -0.300 148.275 222000 0.013 0 0.013 ... ... -0.000749
0.982221 ... ... 146.575 -0.300 146.275 224000 0.025 0 0.025 ... ... -0.001324
0.982185 ... ... 145.575 -0.300 145.275 225000 0.025 0 0.025 ... ... -0.001334
0.982148 ... ... 144.575 -0.300 144.275 226000 0.025 0 0.025 ... ... -0.001345
0.982112 ... ... 143.575 -0.300 143.275 227000 0.025 0 0.025 ... ... -0.001356
0.982076 ... ... 142.575 -0.300 142.275 228000 0.025 0 0.025 ... ... -0.001367
0.98204 ... ... 141.575 -0.300 141.275 229000 0.025 0 0.025 ... ... -0.001378
0.982004 ... ... 140.575 -0.300 140.275 230000 0.025 0 0.025 ... ... -0.00139
0.981968 ... ... 139.575 -0.300 139.275 231000 0.025 0 0.025 ... ... -0.001401
0.981932 ... ... 138.575 -0.300 138.275 232000 0.025 0 0.025 ... ... -0.001413
0.981896 ... ... 137.575 -0.300 137.275 233000 0.025 0 0.025 ... ... -0.001425
0.98186 ... ... 136.575 -0.300 136.275 234000 0.025 0 0.025 ... ... -0.001437
0.981824 ... ... 135.575 -0.300 135.275 235000 0.025 0 0.025 ... ... -0.001449
0.981789 ... ... 134.575 -0.300 134.275 236000 0.025 0 0.025 ... ... -0.001461
0.981753 ... ... 133.575 -0.300 133.275 237000 0.025 0 0.025 ... ... -0.001473
0.981717 ... ... 132.575 -0.300 132.275 238000 0.025 0 0.025 ... ... -0.001486
0.981682 ... ... 131.575 -0.300 131.275 239000 0.025 0 0.025 ... ... -0.001499
0.981646 ... ... 130.575 -0.300 130.275 240000 0.025 0 0.025 ... ... -0.001512
0.981611 ... ... 129.575 -0.300 129.275 241000 0.025 0 0.025 ... ... -0.001525
0.981575 ... ... 128.575 -0.300 128.275 242000 0.025 0 0.025 ... ... -0.001538
0.98154 ... ... 127.575 -0.300 127.275 243000 0.025 0 0.025 ... ... -0.001552
0.981505 ... ... 126.575 -0.300 126.275 244000 0.025 0 0.025 ... ... -0.001565
0.981469 ... ... 125.575 -0.300 125.275 245000 0.050 0 0.050 ... ... -0.002805
0.981434 ... ... 124.575 -0.300 124.275 246000 0.050 0 0.050 ... ... -0.00283
0.981399 ... ... 123.575 -0.300 123.275 247000 0.050 0 0.050 ... ... -0.002855
0.981364 ... ... 122.575 -0.300 122.275 248000 0.050 0 0.050 ... ... -0.00288
0.981329 ... ... 121.575 -0.300 121.275 249000 0.050 0 0.050 ... ... -0.002906
0.981294 ... ... 120.575 -0.300 120.275 250000 0.050 0 0.050 ... ... -0.002932
0.981259 ... ... 119.575 -0.300 119.275 251000 0.050 0 0.050 ... ... -0.002958
0.981224 ... ... 118.575 -0.300 118.275 252000 0.050 0 0.050 ... ... -0.002985
0.981189 ... ... 117.575 -0.300 117.275 253000 0.050 0 0.050 ... ... -0.003012
0.981154 ... ... 116.575 -0.300 116.275 254000 0.050 0 0.050 ... ... -0.00304
0.981119 ... ... 115.575 -0.300 115.275 255000 0.050 0 0.050 ... ... -0.003068
0.981085 ... ... 114.575 -0.300 114.275 256000 0.050 0 0.050 ... ... -0.003096
0.98105 ... ... 113.575 -0.300 113.275 257000 0.050 0 0.050 ... ... -0.003125
0.981015 ... ... 112.575 -0.300 112.275 258000 0.050 0 0.050 ... ... -0.003154
0.980981 ... ... 111.575 -0.300 111.275 259000 0.050 0 0.050 ... ... -0.003184
0.980946 ... ... 110.575 -0.300 110.275 260000 0.050 0 0.050 ... ... -0.003214
0.980912 ... ... 109.575 -0.300 109.275 261000 0.050 0 0.050 ... ... -0.003245
0.980877 ... ... 108.575 -0.300 108.275 262000 0.050 0 0.050 ... ... -0.003276
0.980843 ... ... 107.575 -0.300 107.275 263000 0.050 0 0.050 ... ... -0.003308
0.980809 ... ... 106.575 -0.300 106.275 264000 0.050 0 0.050 ... ... -0.00334
0.980775 ... ... 105.575 -0.300 105.275 265000 0.050 0 0.050 ... ... -0.003373
0.98074 ... ... 104.575 -0.300 104.275 266000 0.050 0 0.050 ... ... -0.003407
0.980706 ... ... 103.575 -0.300 103.275 267000 0.050 0 0.050 ... ... -0.003441
0.980672 ... ... 102.575 -0.300 102.275 268000 0.050 0 0.050 ... ... -0.003475
0.980638 ... ... 101.575 -0.300 101.275 269000 0.050 0 0.050 ... ... -0.00351
0.980604 ... ... 100.575 -0.300 100.275 270000 0.050 0 0.050 ... ... -0.003546
0.98057 ... ... 99.575 -0.300 99.275 271000 0.050 -0.025 0.075 ... ... -0.003582
0.980536 ... ... 98.575 -0.300 98.275 272000 0.075 0 0.075 ... ... -0.005025
0.980502 ... ... 97.575 -0.300 97.275 273000 0.075 0 0.075 ... ... -0.005077
0.980468 ... ... 96.575 -0.300 96.275 274000 0.075 0 0.075 ... ... -0.005129
0.980434 ... ... 95.575 -0.300 95.275 275000 0.075 0 0.075 ... ... -0.005183
0.980401 ... ... 94.575 -0.300 94.275 276000 0.075 0 0.075 ... ... -0.005238
0.980367 ... ... 93.575 -0.300 93.275 277000 0.075 0 0.075 ... ... -0.005293
0.980333 ... ... 92.575 -0.300 92.275 278000 0.075 0 0.075 ... ... -0.00535
0.9803 ... ... 91.575 -0.300 91.275 279000 0.075 -0.025 0.100 ... ... -0.005408
0.980266 ... ... 90.575 -0.300 90.275 280000 0.100 0 0.100 ... ... -0.006875
0.980232 ... ... 89.575 -0.300 89.275 281000 0.100 0 0.100 ... ... -0.00695
0.980199 ... ... 88.575 -0.300 88.275 282000 0.100 0 0.100 ... ... -0.007026
0.980165 ... ... 87.575 -0.300 87.275 283000 0.100 0 0.100 ... ... -0.007104
0.980132 ... ... 86.575 -0.300 86.275 284000 0.100 0 0.100 ... ... -0.007183
0.980098 ... ... 85.600 -0.325 85.275 285000 0.100 -0.025 0.125 ... ... -0.007264
0.980065 ... ... 84.600 -0.325 84.275 286000 0.100 -0.025 0.125 ... ... -0.007346
0.978947 ... ... 83.600 -0.300 83.300 287000 0.125 0 0.125 ... ... -0.008856
0.978898 ... ... 82.600 -0.300 82.300 288000 0.125 0 0.125 ... ... -0.008958
0.978849 ... ... 81.600 -0.300 81.300 289000 0.125 0 0.125 ... ... -0.009062
0.9788 ... ... 80.600 -0.300 80.300 290000 0.125 -0.025 0.150 ... ... -0.009168
0.97875 ... ... 79.600 -0.300 79.300 291000 0.125 -0.025 0.150 ... ... -0.009276
0.9787 ... ... 78.625 -0.325 78.300 292000 0.125 -0.025 0.150 ... ... -0.009387
0.97865 ... ... 77.625 -0.325 77.300 293000 0.150 0 0.150 ... ... -0.010946
0.978599 ... ... 76.625 -0.325 76.300 294000 0.150 -0.025 0.175 ... ... -0.011078
0.977364 ... ... 75.625 -0.300 75.325 295000 0.150 -0.025 0.175 ... ... -0.011213
0.977294 ... ... 74.625 -0.300 74.325 296000 0.150 -0.025 0.175 ... ... -0.011351
0.977224 ... ... 73.650 -0.325 73.325 297000 0.150 -0.025 0.175 ... ... -0.011493
0.977152 ... ... 72.650 -0.325 72.325 298000 0.175 -0.025 0.200 0.150 0.150 -0.013101
0.97708 ... ... 71.650 -0.325 71.325 299000 0.175 -0.025 0.200 ... ... -0.013267
0.975763 ... ... 70.650 -0.300 70.350 300000 0.175 -0.025 0.200 0.200 0.175 -0.013437
0.975669 ... ... 69.675 -0.325 69.350 301000 0.175 -0.025 0.200 ... ... -0.013611
0.975574 ... ... 68.675 -0.325 68.350 302000 0.175 -0.050 0.225 ... ... -0.013789
0.975477 ... ... 67.675 -0.325 67.350 303000 0.200 -0.025 0.225 0.200 0.200 -0.015465
0.974089 ... ... 66.675 -0.300 66.375 304000 0.200 -0.025 0.225 0.200 0.200 -0.015671
0.973968 ... ... 65.700 -0.325 65.375 305000 0.200 -0.025 0.225 ... ... -0.015882
0.973844 ... ... 64.700 -0.325 64.375 306000 0.225 -0.025 0.250 0.225 0.225 -0.017592
0.973717 ... ... 63.700 -0.325 63.375 307000 0.225 -0.025 0.250 ... ... -0.017834
0.97225 ... ... 62.725 -0.325 62.400 308000 0.225 -0.025 0.250 ... ... -0.018082
0.972095 ... ... 61.725 -0.325 61.400 309000 0.225 -0.050 0.275 ... ... -0.018337
0.971936 ... ... 60.725 -0.325 60.400 310000 0.250 -0.025 0.275 ... ... -0.020119
0.970405 ... ... 59.750 -0.325 59.425 311000 0.250 -0.025 0.275 ... ... -0.020409
0.970216 ... ... 58.750 -0.325 58.425 312000 0.250 -0.050 0.300 ... ... -0.020707
0.970021 ... ... 57.750 -0.325 57.425 313000 0.275 -0.025 0.300 ... ... -0.022547
0.968417 ... ... 56.775 -0.325 56.450 314000 0.275 -0.025 0.300 ... ... -0.022884
0.968188 ... ... 55.775 -0.325 55.450 315000 0.300 -0.025 0.325 ... ... -0.024759
0.966534 ... ... 54.800 -0.325 54.475 316000 0.300 -0.025 0.325 ... ... -0.025139
0.966267 ... ... 53.800 -0.325 53.475 317000 0.300 -0.025 0.325 ... ... -0.02553
0.964558 ... ... 52.800 -0.300 52.500 318000 0.325 -0.025 0.350 ... ... -0.027483
0.964249 ... ... 51.825 -0.325 51.500 319000 0.325 -0.025 0.350 ... ... -0.027922
0.962479 ... ... 50.825 -0.300 50.525 320000 0.350 -0.025 0.375 ... ... -0.029929
0.962124 ... ... 49.850 -0.325 49.525 321000 0.350 -0.025 0.375 ... ... -0.03042
0.960287 ... ... 48.850 -0.300 48.550 322000 0.375 -0.025 0.400 ... ... -0.032489
0.959881 ... ... 47.875 -0.325 47.550 323000 0.375 -0.025 0.400 ... ... -0.033038
0.95797 ... ... 46.875 -0.300 46.575 324000 0.400 -0.025 0.425 ... ... -0.035177
0.956021 ... ... 45.900 -0.300 45.600 325000 0.425 0 0.425 ... ... -0.037347
0.955513 ... ... 44.925 -0.325 44.600 326000 0.425 -0.025 0.450 ... ... -0.038007
0.953477 ... ... 43.925 -0.300 43.625 327000 0.450 0 0.450 ... ... -0.040263
0.951395 ... ... 42.950 -0.300 42.650 328000 0.475 0 0.475 ... ... -0.042562
0.949262 ... ... 41.975 -0.300 41.675 329000 0.475 -0.025 0.500 ... ... -0.043352
0.947077 40.750 40.250 41 -0.300 40.700 330000 0.500 -0.025 0.525 0.500 0.475 -0.045753
0.944834 ... ... 40.025 -0.300 39.725 331000 0.525 0 0.525 ... ... -0.048209
0.942531 ... ... 39.050 -0.300 38.750 332000 0.550 0 0.550 0.525 0.525 -0.050723
0.940162 ... ... 38.075 -0.300 37.775 333000 0.575 0 0.575 ... ... -0.0533
0.937722 ... ... 37.100 -0.300 36.800 334000 0.600 0 0.600 ... ... -0.055945
0.935208 ... ... 36.125 -0.300 35.825 335000 0.625 0 0.625 ... ... -0.058664
0.932612 ... ... 35.150 -0.300 34.850 336000 0.675 0 0.675 ... ... -0.062998
0.928433 ... ... 34.175 -0.275 33.900 337000 0.700 0 0.700 ... ... -0.065883
0.925652 ... ... 33.225 -0.300 32.925 338000 0.725 0 0.725 0.675 0.675 -0.068863
0.921284 ... ... 32.250 -0.275 31.975 339000 0.775 0 0.775 ... ... -0.073459
0.918286 31 30.900 31.300 -0.300 31 340000 0.800 0 0.800 0.800 0.750 -0.076653
0.913693 ... ... 30.350 -0.300 30.050 341000 0.850 0 0.850 0.850 0.850 -0.081465
0.908976 ... ... 29.400 -0.300 29.100 342000 0.900 0 0.900 ... ... -0.086396
0.906567 ... ... 28.925 -0.300 28.625 342500 0.925 0 0.925 ... ... -0.088908
0.902688 ... ... 28.450 -0.275 28.175 343000 0.950 0 0.950 0.925 0.925 -0.091457
0.900212 ... ... 27.975 -0.275 27.700 343500 0.975 0 0.975 ... ... -0.094041
0.897695 ... ... 27.500 -0.275 27.225 344000 1.025 0.025 1 ... ... -0.098099
0.895137 ... ... 27.050 -0.300 26.750 344500 1.050 0.025 1.025 1 1 -0.100756
0.891139 ... ... 26.575 -0.275 26.300 345000 1.075 0 1.075 1 1 -0.103457
0.888495 ... ... 26.100 -0.275 25.825 345500 1.100 0 1.100 ... ... -0.106201
0.885803 26 26 25.625 -0.275 25.350 346000 1.150 0.025 1.125 1.075 1.075 -0.110389
0.881692 ... ... 25.175 -0.275 24.900 346500 1.175 0 1.175 ... ... -0.113226
0.8789 ... ... 24.700 -0.275 24.425 347000 1.225 0.025 1.200 ... ... -0.117483
0.874705 ... ... 24.250 -0.275 23.975 347500 1.250 0.025 1.225 ... ... -0.120424
0.870475 ... ... 23.800 -0.275 23.525 348000 1.300 0.025 1.275 1.200 1.200 -0.124766
0.867512 ... ... 23.325 -0.275 23.050 348500 1.350 0.025 1.325 ... ... -0.129146
0.863177 ... ... 22.875 -0.275 22.600 349000 1.400 0.050 1.350 ... ... -0.133568
0.858795 ... ... 22.425 -0.275 22.150 349500 1.425 0.025 1.400 ... ... -0.136749
0.854359 21.700 21.500 21.975 -0.275 21.700 350000 1.475 0.025 1.450 1.525 1.375 -0.141285
0.849866 ... ... 21.525 -0.275 21.250 350500 1.525 0.025 1.500 ... ... -0.145876
0.844084 ... ... 21.075 -0.250 20.825 351000 1.600 0.050 1.550 ... ... -0.151762
0.839478 ... ... 20.625 -0.250 20.375 351500 1.650 0.050 1.600 ... ... -0.15646
0.834801 20.075 19.900 20.175 -0.250 19.925 352000 1.700 0.050 1.650 1.725 1.725 -0.161226
0.828875 ... ... 19.750 -0.250 19.500 352500 1.775 0.050 1.725 ... ... -0.167244
0.824054 ... ... 19.300 -0.250 19.050 353000 1.825 0.050 1.775 ... ... -0.172149
0.818013 ... ... 18.875 -0.250 18.625 353500 1.900 0.050 1.850 ... ... -0.178276
0.811917 ... ... 18.425 -0.225 18.200 354000 1.950 0.050 1.900 1.975 1.975 -0.183344
0.805758 ... ... 18 -0.225 17.775 354500 2.025 0.050 1.975 ... ... -0.189606
0.799531 17 17 17.575 -0.225 17.350 355000 2.100 0.050 2.050 2.075 1.900 -0.195933
0.793225 16.975 16.975 17.150 -0.225 16.925 355500 2.175 0.050 2.125 2.125 2.125 -0.202333
0.786835 16.375 16.375 16.725 -0.225 16.500 356000 2.275 0.075 2.200 ... ... -0.209829
0.780353 ... ... 16.325 -0.250 16.075 356500 2.350 0.075 2.275 2.400 2.400 -0.216377
0.772808 ... ... 15.900 -0.225 15.675 357000 2.450 0.075 2.375 2.475 2.325 -0.223983
0.765205 ... ... 15.500 -0.225 15.275 357500 2.525 0.075 2.450 ... ... -0.230714
0.757534 ... ... 15.075 -0.200 14.875 358000 2.625 0.075 2.550 2.550 2.550 -0.238468
0.749784 ... ... 14.675 -0.200 14.475 358500 2.725 0.075 2.650 ... ... -0.246297
0.741946 ... ... 14.275 -0.200 14.075 359000 2.825 0.100 2.725 2.975 2.925 -0.25421
0.734007 ... ... 13.875 -0.200 13.675 359500 2.925 0.075 2.850 ... ... -0.262219
0.725176 13.750 13.350 13.500 -0.200 13.300 360000 3.050 0.100 2.950 3.125 2.625 -0.271119
0.71703 ... ... 13.100 -0.200 12.900 360500 3.150 0.100 3.050 ... ... -0.279327
0.70803 12.225 12.225 12.725 -0.200 12.525 361000 3.275 0.100 3.175 3.200 3.200 -0.288387
0.698943 ... ... 12.350 -0.200 12.150 361500 3.400 0.100 3.300 ... ... -0.29753
0.689754 ... ... 11.975 -0.200 11.775 362000 3.525 0.100 3.425 3.575 3.525 -0.306769
0.679836 ... ... 11.600 -0.175 11.425 362500 3.675 0.125 3.550 ... ... -0.316733
0.670435 ... ... 11.250 -0.200 11.050 363000 3.800 0.125 3.675 3.425 3.425 -0.326175
0.660345 ... ... 10.875 -0.175 10.700 363500 3.950 0.125 3.825 ... ... -0.336301
0.650164 11.200 10 10.525 -0.175 10.350 364000 4.100 0.125 3.975 4.025 4.025 -0.346514
0.639875 ... ... 10.175 -0.175 10 364500 4.250 0.125 4.125 ... ... -0.356829
0.629034 9.725 9.725 9.825 -0.150 9.675 365000 4.400 0.125 4.275 4.550 3.900 -0.367265
0.618513 ... ... 9.500 -0.175 9.325 365500 4.575 0.150 4.425 ... ... -0.378226
0.607483 9.125 8.500 9.175 -0.175 9 366000 4.750 0.150 4.600 4.450 4.450 -0.389266
0.596349 ... ... 8.825 -0.150 8.675 366500 4.925 0.150 4.775 ... ... -0.400402
0.584831 ... ... 8.525 -0.150 8.375 367000 5.100 0.150 4.950 5.075 5 -0.411656
0.573473 ... ... 8.200 -0.150 8.050 367500 5.275 0.150 5.125 5.425 5.425 -0.423048
0.561774 8.125 7.650 7.875 -0.125 7.750 368000 5.475 0.150 5.325 5.625 5.625 -0.434776
0.549974 ... ... 7.575 -0.125 7.450 368500 0 0 0 0 0 0
0.53805 ... ... 7.275 -0.125 7.150 369000 0 0 0 0 0 0
0.525981 ... ... 7 -0.150 6.850 369500 0 0 0 0 0 0
0.513747 6.925 6.325 6.700 -0.125 6.575 370000 0 0 0 0 0 0
0.501411 6.225 6.225 6.425 -0.125 6.300 370500 0 0 0 0 0 0
0.488947 6.450 5.800 6.150 -0.125 6.025 371000 0 0 0 0 0 0
0.476484 ... ... 5.875 -0.100 5.775 371500 0 0 0 0 0 0
0.463942 ... ... 5.625 -0.100 5.525 372000 0 0 0 0 0 0
0.451293 ... ... 5.375 -0.100 5.275 372500 0 0 0 0 0 0
0.438512 ... ... 5.125 -0.100 5.025 373000 0 0 0 0 0 0
0.425929 ... ... 4.900 -0.100 4.800 373500 0 0 0 0 0 0
0.413263 4.950 4.575 4.650 -0.075 4.575 374000 0 0 0 0 0 0
0.400486 ... ... 4.425 -0.075 4.350 374500 0 0 0 0 0 0
0.38809 4.400 3.800 4.225 -0.075 4.150 375000 0 0 0 0 0 0
0.37506 ... ... 4 -0.075 3.925 375500 0 0 0 0 0 0
0.363096 3.675 3.675 3.800 -0.050 3.750 376000 0 0 0 0 0 0
0.350442 ... ... 3.625 -0.075 3.550 376500 0 0 0 0 0 0
0.338388 3.650 3.650 3.425 -0.050 3.375 377000 0 0 0 0 0 0
0.326278 ... ... 3.250 -0.050 3.200 377500 0 0 0 0 0 0
0.314082 3.250 3.200 3.075 -0.050 3.025 378000 0 0 0 0 0 0
0.302686 ... ... 2.925 -0.050 2.875 378500 0 0 0 0 0 0
0.291268 2.700 2.700 2.750 -0.025 2.725 379000 0 0 0 0 0 0
0.279798 ... ... 2.600 -0.025 2.575 379500 0 0 0 0 0 0
0.268252 2.425 2.275 2.475 -0.050 2.425 380000 0 0 0 0 0 0
0.257748 ... ... 2.325 -0.025 2.300 380500 0 0 0 0 0 0
0.247231 2.200 2.200 2.200 -0.025 2.175 381000 0 0 0 0 0 0
0.236679 ... ... 2.075 -0.025 2.050 381500 0 0 0 0 0 0
0.22738 ... ... 1.975 -0.025 1.950 382000 0 0 0 0 0 0
0.218111 ... ... 1.850 0 1.850 382500 0 0 0 0 0 0
0.207441 1.600 1.600 1.750 -0.025 1.725 383000 0 0 0 0 0 0
0.199594 ... ... 1.650 0 1.650 383500 0 0 0 0 0 0
0.190306 1.575 1.575 1.575 -0.025 1.550 384000 0 0 0 0 0 0
0.182544 1.475 1.475 1.475 0 1.475 384500 0 0 0 0 0 0
0.173207 1.350 1.350 1.400 -0.025 1.375 385000 0 0 0 0 0 0
0.165467 ... ... 1.325 -0.025 1.300 385500 0 0 0 0 0 0
0.159458 ... ... 1.250 0 1.250 386000 0 0 0 0 0 0
0.151779 ... ... 1.175 0 1.175 386500 0 0 0 0 0 0
0.144085 ... ... 1.125 -0.025 1.100 387000 0 0 0 0 0 0
0.138225 ... ... 1.050 0 1.050 387500 0 0 0 0 0 0
0.132413 ... ... 1 0 1 388000 0 0 0 0 0 0
0.126647 0.975 0.925 0.950 0 0.950 388500 0 0 0 0 0 0
0.120911 ... ... 0.900 0 0.900 389000 0 0 0 0 0 0
0.115201 ... ... 0.850 0 0.850 389500 0 0 0 0 0 0
0.109503 ... ... 0.800 0 0.800 390000 0 0 0 0 0 0
0.100255 ... ... 0.725 0 0.725 391000 0 0 0 0 0 0
0.091128 ... ... 0.650 0 0.650 392000 0 0 0 0 0 0
0.084334 ... ... 0.600 0 0.600 393000 0 0 0 0 0 0
0.077694 ... ... 0.550 0 0.550 394000 0 0 0 0 0 0
0.071177 ... ... 0.500 0 0.500 395000 0 0 0 0 0 0
0.064752 ... ... 0.450 0 0.450 396000 0 0 0 0 0 0
0.060834 ... ... 0.400 0.025 0.425 397000 0 0 0 0 0 0
0.054573 ... ... 0.375 0 0.375 398000 0 0 0 0 0 0
0.050863 ... ... 0.350 0 0.350 399000 0 0 0 0 0 0
0.047243 0.350 0.325 0.325 0 0.325 400000 0 0 0 0 0 0
0.043702 ... ... 0.300 0 0.300 401000 0 0 0 0 0 0
0.040225 ... ... 0.275 0 0.275 402000 0 0 0 0 0 0
0.036801 ... ... 0.250 0 0.250 403000 0 0 0 0 0 0
0.036066 ... ... 0.225 0.025 0.250 404000 0 0 0 0 0 0
0.032764 ... ... 0.225 0 0.225 405000 0 0 0 0 0 0
0.029483 ... ... 0.200 0 0.200 406000 0 0 0 0 0 0
0.028933 ... ... 0.200 0 0.200 407000 0 0 0 0 0 0
0.02573 ... ... 0.175 0 0.175 408000 0 0 0 0 0 0
0.02527 ... ... 0.175 0 0.175 409000 0 0 0 0 0 0
0.022118 ... ... 0.150 0 0.150 410000 0 0 0 0 0 0
0.021738 ... ... 0.150 0 0.150 411000 0 0 0 0 0 0
0.021375 ... ... 0.150 0 0.150 412000 0 0 0 0 0 0
0.018302 ... ... 0.125 0 0.125 413000 0 0 0 0 0 0
0.018007 ... ... 0.125 0 0.125 414000 0 0 0 0 0 0
0.017723 ... ... 0.125 0 0.125 415000 0 0 0 0 0 0
0.017449 ... ... 0.100 0.025 0.125 416000 0 0 0 0 0 0
0.014465 ... ... 0.100 0 0.100 417000 0 0 0 0 0 0
0.014249 ... ... 0.100 0 0.100 418000 0 0 0 0 0 0
0.014041 ... ... 0.100 0 0.100 419000 0 0 0 0 0 0
0.013839 ... ... 0.100 0 0.100 420000 0 0 0 0 0 0
0.013645 ... ... 0.100 0 0.100 421000 0 0 0 0 0 0
0.013458 ... ... 0.075 0.025 0.100 422000 0 0 0 0 0 0
0.010589 ... ... 0.075 0 0.075 423000 0 0 0 0 0 0
0.010447 ... ... 0.075 0 0.075 424000 0 0 0 0 0 0
0.01031 ... ... 0.075 0 0.075 425000 0 0 0 0 0 0
0.010177 ... ... 0.075 0 0.075 426000 0 0 0 0 0 0
0.010048 ... ... 0.075 0 0.075 427000 0 0 0 0 0 0
0.009923 ... ... 0.075 0 0.075 428000 0 0 0 0 0 0
0.009802 ... ... 0.075 0 0.075 429000 0 0 0 0 0 0
0.009685 ... ... 0.075 0 0.075 430000 0 0 0 0 0 0
0.00957 ... ... 0.075 0 0.075 431000 0 0 0 0 0 0
0.009459 ... ... 0.075 0 0.075 432000 0 0 0 0 0 0
0.00935 ... ... 0.050 0.025 0.075 433000 0 0 0 0 0 0
0.009246 ... ... 0.050 0.025 0.075 434000 0 0 0 0 0 0
0.006601 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.006528 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.006458 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.006388 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0.00632 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.006255 ... ... 0.050 0 0.050 440000 0 0 0 0 0 0
0.00619 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
0.006128 ... ... 0.050 0 0.050 442000 0 0 0 0 0 0
0.006068 ... ... 0.050 0 0.050 443000 0 0 0 0 0 0
0.006009 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0.005951 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
0.005895 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.00584 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.005786 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.005733 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.005682 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.005631 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.005582 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0.005533 ... ... 0.050 0 0.050 453000 0 0 0 0 0 0
0.005486 ... ... 0.050 0 0.050 454000 0 0 0 0 0 0
0.00544 ... ... 0.050 0 0.050 455000 0 0 0 0 0 0
0.005395 ... ... 0.050 0 0.050 456000 0 0 0 0 0 0
0.00535 ... ... 0.050 0 0.050 457000 0 0 0 0 0 0
0.005307 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
0.005265 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.005224 ... ... 0.050 0 0.050 460000 0 0 0 0 0 0
0.005183 ... ... 0.025 0.025 0.050 461000 0 0 0 0 0 0
0.002897 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.002875 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.002853 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.00281 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.002768 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.002728 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.002689 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.002652 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.002616 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.002581 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.002548 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.002516 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.002484 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.002454 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.002424 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.002396 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.002368 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.002341 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.002315 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.00229 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.002265 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.002241 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.002218 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.002195 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.002173 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.002151 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.002131 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.00211 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.00209 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.002071 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.002052 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.002034 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.002016 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.001998 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.001981 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.001964 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.001948 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.001931 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.001916 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.0019 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.001885 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.00187 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.001856 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.001842 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.001828 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.001037 ... ... 0.025 -0.012 0.013 550000 0 0 0 0 0 0
0.001029 ... ... 0.025 -0.012 0.013 552000 0 0 0 0 0 0
0.001022 ... ... 0.025 -0.012 0.013 554000 0 0 0 0 0 0
0.001014 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.001007 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.001 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000993 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000986 ... ... 0.013 0 0.013 564000 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.