DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 325.325
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.979796 ... ... 203.275 4.050 207.325 118000 0.013 0 0.013 ... ... -0.000439
0.979653 ... ... 201.275 4.050 205.325 120000 0.013 0 0.013 ... ... -0.000446
0.979511 ... ... 199.275 4.050 203.325 122000 0.013 0 0.013 ... ... -0.000453
0.979371 ... ... 197.275 4.050 201.325 124000 0.013 0 0.013 ... ... -0.000461
0.979231 ... ... 195.275 4.050 199.325 126000 0.013 0 0.013 ... ... -0.000468
0.979092 ... ... 193.275 4.050 197.325 128000 0.013 0 0.013 ... ... -0.000476
0.978954 ... ... 191.275 4.050 195.325 130000 0.013 0 0.013 ... ... -0.000484
0.978817 ... ... 189.275 4.050 193.325 132000 0.013 0 0.013 ... ... -0.000492
0.97868 ... ... 187.275 4.050 191.325 134000 0.013 0 0.013 ... ... -0.0005
0.978544 ... ... 185.275 4.050 189.325 136000 0.013 0 0.013 ... ... -0.000508
0.97841 ... ... 183.275 4.050 187.325 138000 0.013 0 0.013 ... ... -0.000516
0.978275 ... ... 181.275 4.050 185.325 140000 0.013 0 0.013 ... ... -0.000524
0.978142 ... ... 179.275 4.050 183.325 142000 0.013 0 0.013 ... ... -0.000533
0.978009 ... ... 177.275 4.050 181.325 144000 0.013 0 0.013 ... ... -0.000542
0.977877 ... ... 175.275 4.050 179.325 146000 0.013 0 0.013 ... ... -0.000551
0.977746 ... ... 173.275 4.050 177.325 148000 0.013 0 0.013 ... ... -0.00056
0.977616 ... ... 171.275 4.050 175.325 150000 0.013 0 0.013 ... ... -0.000569
0.977486 ... ... 169.275 4.050 173.325 152000 0.013 0 0.013 ... ... -0.000578
0.977356 ... ... 167.275 4.050 171.325 154000 0.013 0 0.013 ... ... -0.000588
0.977228 ... ... 165.275 4.050 169.325 156000 0.013 0 0.013 ... ... -0.000597
0.9771 ... ... 163.275 4.050 167.325 158000 0.013 0 0.013 ... ... -0.000607
0.976972 ... ... 161.275 4.050 165.325 160000 0.013 0 0.013 ... ... -0.000617
0.976845 ... ... 159.275 4.050 163.325 162000 0.013 0 0.013 ... ... -0.000628
0.976719 ... ... 157.275 4.050 161.325 164000 0.013 0 0.013 ... ... -0.000638
0.976593 ... ... 155.275 4.050 159.325 166000 0.013 0 0.013 ... ... -0.000649
0.976468 ... ... 153.275 4.050 157.325 168000 0.013 0 0.013 ... ... -0.00066
0.976344 ... ... 151.275 4.050 155.325 170000 0.013 0 0.013 ... ... -0.000671
0.97622 ... ... 149.275 4.050 153.325 172000 0.013 0 0.013 ... ... -0.000683
0.976096 ... ... 147.275 4.050 151.325 174000 0.013 0 0.013 ... ... -0.000694
0.975974 ... ... 145.275 4.050 149.325 176000 0.013 0 0.013 ... ... -0.000706
0.975851 ... ... 143.275 4.050 147.325 178000 0.013 0 0.013 ... ... -0.000719
0.975729 ... ... 141.275 4.050 145.325 180000 0.013 0 0.013 ... ... -0.000731
0.975608 ... ... 139.275 4.050 143.325 182000 0.013 0 0.013 ... ... -0.000744
0.975487 ... ... 137.275 4.050 141.325 184000 0.013 0 0.013 ... ... -0.000757
0.975366 ... ... 135.275 4.050 139.325 186000 0.013 0 0.013 ... ... -0.000771
0.975246 ... ... 133.275 4.050 137.325 188000 0.013 0 0.013 ... ... -0.000784
0.975127 ... ... 131.275 4.050 135.325 190000 0.013 0 0.013 ... ... -0.000799
0.975008 ... ... 129.275 4.050 133.325 192000 0.013 0 0.013 ... ... -0.000813
0.974889 ... ... 127.275 4.050 131.325 194000 0.013 0 0.013 ... ... -0.000828
0.974771 ... ... 125.275 4.050 129.325 196000 0.013 0 0.013 ... ... -0.000843
0.974653 ... ... 123.275 4.050 127.325 198000 0.013 0 0.013 ... ... -0.000859
0.974536 ... ... 121.275 4.050 125.325 200000 0.013 0 0.013 ... ... -0.000875
0.974419 ... ... 119.275 4.050 123.325 202000 0.013 0 0.013 ... ... -0.000892
0.974303 ... ... 117.275 4.050 121.325 204000 0.013 0 0.013 ... ... -0.000909
0.974187 ... ... 115.275 4.050 119.325 206000 0.013 0 0.013 ... ... -0.000926
0.974071 ... ... 113.275 4.050 117.325 208000 0.013 0 0.013 ... ... -0.000944
0.974014 ... ... 112.275 4.050 116.325 209000 0.013 0 0.013 ... ... -0.000954
0.973956 ... ... 111.275 4.050 115.325 210000 0.013 0 0.013 ... ... -0.000963
0.973899 ... ... 110.275 4.050 114.325 211000 0.013 0 0.013 ... ... -0.000973
0.973841 ... ... 109.275 4.050 113.325 212000 0.013 0 0.013 ... ... -0.000982
0.973784 ... ... 108.275 4.050 112.325 213000 0.013 0 0.013 ... ... -0.000992
0.973727 ... ... 107.275 4.050 111.325 214000 0.013 0 0.013 ... ... -0.001002
0.97367 ... ... 106.275 4.050 110.325 215000 0.013 -0.012 0.025 ... ... -0.001012
0.973613 ... ... 105.275 4.050 109.325 216000 0.013 -0.012 0.025 ... ... -0.001022
0.973556 ... ... 104.275 4.050 108.325 217000 0.013 -0.012 0.025 ... ... -0.001033
0.973499 ... ... 103.275 4.050 107.325 218000 0.013 -0.012 0.025 ... ... -0.001043
0.973442 ... ... 102.275 4.050 106.325 219000 0.013 -0.012 0.025 ... ... -0.001054
0.973386 ... ... 101.275 4.050 105.325 220000 0.013 -0.012 0.025 ... ... -0.001065
0.973329 ... ... 100.275 4.050 104.325 221000 0.025 0 0.025 ... ... -0.001865
0.973273 ... ... 99.275 4.050 103.325 222000 0.025 0 0.025 ... ... -0.001884
0.973217 ... ... 98.275 4.050 102.325 223000 0.025 0 0.025 ... ... -0.001904
0.97316 ... ... 97.275 4.050 101.325 224000 0.025 0 0.025 ... ... -0.001924
0.973104 ... ... 96.275 4.050 100.325 225000 0.025 0 0.025 ... ... -0.001945
0.973048 ... ... 95.275 4.050 99.325 226000 0.025 -0.025 0.050 ... ... -0.001966
0.972992 ... ... 94.275 4.050 98.325 227000 0.025 -0.025 0.050 ... ... -0.001987
0.972936 ... ... 93.275 4.050 97.325 228000 0.025 -0.025 0.050 ... ... -0.002008
0.97288 ... ... 92.275 4.050 96.325 229000 0.025 -0.025 0.050 ... ... -0.00203
0.972825 ... ... 91.275 4.050 95.325 230000 0.025 -0.025 0.050 ... ... -0.002053
0.972769 ... ... 90.275 4.050 94.325 231000 0.025 -0.025 0.050 ... ... -0.002076
0.972714 ... ... 89.275 4.050 93.325 232000 0.025 -0.025 0.050 ... ... -0.002099
0.972658 ... ... 88.275 4.050 92.325 233000 0.025 -0.025 0.050 ... ... -0.002123
0.972603 ... ... 87.275 4.050 91.325 234000 0.025 -0.025 0.050 0.050 0.050 -0.002147
0.972547 ... ... 86.275 4.050 90.325 235000 0.025 -0.025 0.050 ... ... -0.002172
0.972492 ... ... 85.275 4.050 89.325 236000 0.025 -0.025 0.050 ... ... -0.002197
0.972437 ... ... 84.275 4.050 88.325 237000 0.025 -0.025 0.050 ... ... -0.002223
0.972382 ... ... 83.275 4.050 87.325 238000 0.025 -0.025 0.050 ... ... -0.002249
0.972327 ... ... 82.275 4.050 86.325 239000 0.050 -0.025 0.075 ... ... -0.00402
0.972272 ... ... 81.275 4.050 85.325 240000 0.050 -0.025 0.075 ... ... -0.004068
0.972217 ... ... 80.275 4.050 84.325 241000 0.050 -0.025 0.075 ... ... -0.004116
0.972163 ... ... 79.275 4.050 83.325 242000 0.050 -0.025 0.075 ... ... -0.004165
0.972108 ... ... 78.275 4.050 82.325 243000 0.050 -0.025 0.075 ... ... -0.004216
0.972053 ... ... 77.275 4.050 81.325 244000 0.050 -0.025 0.075 ... ... -0.004267
0.971999 ... ... 76.275 4.050 80.325 245000 0.050 -0.025 0.075 ... ... -0.00432
0.971944 ... ... 75.275 4.050 79.325 246000 0.050 -0.025 0.075 ... ... -0.004373
0.97189 ... ... 74.275 4.050 78.325 247000 0.050 -0.025 0.075 ... ... -0.004428
0.971836 ... ... 73.275 4.050 77.325 248000 0.050 -0.050 0.100 ... ... -0.004484
0.971782 ... ... 72.275 4.050 76.325 249000 0.075 -0.025 0.100 ... ... -0.00629
0.971728 ... ... 71.275 4.050 75.325 250000 0.075 -0.025 0.100 ... ... -0.006371
0.971674 ... ... 70.275 4.050 74.325 251000 0.075 -0.025 0.100 ... ... -0.006453
0.97162 ... ... 69.275 4.050 73.325 252000 0.075 -0.025 0.100 ... ... -0.006538
0.971566 ... ... 68.275 4.050 72.325 253000 0.075 -0.025 0.100 ... ... -0.006624
0.971512 ... ... 67.275 4.050 71.325 254000 0.075 -0.025 0.100 ... ... -0.006712
0.971458 ... ... 66.275 4.050 70.325 255000 0.100 -0.025 0.125 ... ... -0.008538
0.971405 ... ... 65.275 4.050 69.325 256000 0.100 -0.025 0.125 ... ... -0.008654
0.971351 ... ... 64.275 4.050 68.325 257000 0.100 -0.025 0.125 ... ... -0.008772
0.971298 ... ... 63.275 4.050 67.325 258000 0.100 -0.025 0.125 0.150 0.150 -0.008894
0.971244 ... ... 62.300 4.025 66.325 259000 0.100 -0.025 0.125 ... ... -0.009018
0.971191 ... ... 61.300 4.025 65.325 260000 0.125 0 0.125 0.125 0.125 -0.010881
0.971137 ... ... 60.300 4.025 64.325 261000 0.125 -0.025 0.150 ... ... -0.011036
0.971084 ... ... 59.300 4.025 63.325 262000 0.125 -0.025 0.150 ... ... -0.011195
0.969745 ... ... 58.300 4.050 62.350 263000 0.125 -0.025 0.150 ... ... -0.011358
0.969668 ... ... 57.300 4.050 61.350 264000 0.150 0 0.150 ... ... -0.01326
0.969591 ... ... 56.300 4.050 60.350 265000 0.150 0 0.150 ... ... -0.013457
0.969512 ... ... 55.325 4.025 59.350 266000 0.150 -0.025 0.175 ... ... -0.01366
0.969433 ... ... 54.325 4.025 58.350 267000 0.150 -0.025 0.175 ... ... -0.013868
0.967977 ... ... 53.325 4.050 57.375 268000 0.175 0 0.175 ... ... -0.015832
0.967869 ... ... 52.325 4.050 56.375 269000 0.175 0 0.175 ... ... -0.016078
0.967759 54.400 54 51.325 4.050 55.375 270000 0.175 0 0.175 0.200 0.150 -0.016332
0.967648 ... ... 50.350 4.025 54.375 271000 0.175 -0.025 0.200 ... ... -0.016594
0.966083 ... ... 49.350 4.050 53.400 272000 0.200 0 0.200 ... ... -0.018641
0.965938 ... ... 48.350 4.050 52.400 273000 0.200 0 0.200 ... ... -0.018947
0.965789 ... ... 47.350 4.050 51.400 274000 0.200 0 0.200 0.225 0.175 -0.019263
0.965637 ... ... 46.375 4.025 50.400 275000 0.200 -0.025 0.225 ... ... -0.01959
0.965481 ... ... 45.375 4.025 49.400 276000 0.225 0 0.225 ... ... -0.021746
0.963755 ... ... 44.375 4.050 48.425 277000 0.225 0 0.225 ... ... -0.022124
0.963557 ... ... 43.400 4.025 47.425 278000 0.225 -0.025 0.250 0.225 0.225 -0.022516
0.963353 ... ... 42.400 4.025 46.425 279000 0.225 -0.025 0.250 ... ... -0.022921
0.963143 44.400 42.700 41.425 4 45.425 280000 0.225 -0.050 0.275 0.275 0.225 -0.023341
0.961262 ... ... 40.425 4.025 44.450 281000 0.250 -0.025 0.275 ... ... -0.025681
0.961133 ... ... 39.925 4.025 43.950 281500 0.250 -0.025 0.275 ... ... -0.025922
0.961001 ... ... 39.450 4 43.450 282000 0.250 -0.050 0.300 0.275 0.275 -0.026167
0.960866 ... ... 38.950 4 42.950 282500 0.250 -0.050 0.300 ... ... -0.026416
0.96073 ... ... 38.450 4 42.450 283000 0.250 -0.050 0.300 ... ... -0.026671
0.958877 ... ... 37.975 4 41.975 283500 0.250 -0.050 0.300 ... ... -0.02693
0.958716 ... ... 37.475 4 41.475 284000 0.275 -0.050 0.325 0.300 0.300 -0.029134
0.958551 ... ... 36.975 4 40.975 284500 0.275 -0.050 0.325 ... ... -0.029422
0.958384 ... ... 36.500 3.975 40.475 285000 0.275 -0.050 0.325 0.300 0.300 -0.029715
0.958213 ... ... 36 3.975 39.975 285500 0.275 -0.075 0.350 ... ... -0.030014
0.95627 38.500 38.500 35.500 4 39.500 286000 0.275 -0.075 0.350 0.325 0.325 -0.03032
0.956071 ... ... 35.025 3.975 39 286500 0.300 -0.075 0.375 ... ... -0.032597
0.955869 ... ... 34.525 3.975 38.500 287000 0.300 -0.075 0.375 ... ... -0.032934
0.955662 ... ... 34.050 3.950 38 287500 0.300 -0.075 0.375 0.350 0.350 -0.033278
0.953643 ... ... 33.550 3.975 37.525 288000 0.300 -0.100 0.400 ... ... -0.033629
0.953405 ... ... 33.075 3.950 37.025 288500 0.325 -0.075 0.400 ... ... -0.035968
0.953162 ... ... 32.575 3.950 36.525 289000 0.325 -0.100 0.425 0.375 0.375 -0.036354
0.951086 ... ... 32.100 3.950 36.050 289500 0.325 -0.125 0.450 0.400 0.400 -0.036749
0.950809 34.600 33.550 31.625 3.925 35.550 290000 0.350 -0.100 0.450 0.350 0.350 -0.039132
0.950526 ... ... 31.125 3.925 35.050 290500 0.350 -0.125 0.475 ... ... -0.039565
0.948387 ... ... 30.650 3.925 34.575 291000 0.350 -0.125 0.475 ... ... -0.040008
0.948067 ... ... 30.175 3.900 34.075 291500 0.375 -0.125 0.500 ... ... -0.042445
0.945889 ... ... 29.675 3.925 33.600 292000 0.375 -0.150 0.525 ... ... -0.042929
0.94553 ... ... 29.200 3.900 33.100 292500 0.375 -0.150 0.525 ... ... -0.043425
0.943308 ... ... 28.725 3.900 32.625 293000 0.400 -0.150 0.550 ... ... -0.045924
0.942908 ... ... 28.250 3.875 32.125 293500 0.400 -0.175 0.575 ... ... -0.046465
0.940639 ... ... 27.775 3.875 31.650 294000 0.425 -0.175 0.600 0.625 0.625 -0.049001
0.940194 ... ... 27.300 3.850 31.150 294500 0.425 -0.200 0.625 ... ... -0.049591
0.937873 29.525 29.525 26.825 3.850 30.675 295000 0.450 -0.200 0.650 0.550 0.525 -0.05217
0.937379 ... ... 26.350 3.825 30.175 295500 0.475 -0.200 0.675 ... ... -0.054759
0.935002 29.975 29.975 25.875 3.825 29.700 296000 0.475 -0.225 0.700 0.600 0.525 -0.055439
0.932602 ... ... 25.400 3.825 29.225 296500 0.500 -0.225 0.725 ... ... -0.058082
0.930177 ... ... 24.925 3.825 28.750 297000 0.525 -0.225 0.750 ... ... -0.060742
0.929552 ... ... 24.475 3.775 28.250 297500 0.525 -0.250 0.775 ... ... -0.061522
0.927059 ... ... 24 3.775 27.775 298000 0.550 -0.275 0.825 ... ... -0.064246
0.924535 ... ... 23.550 3.750 27.300 298500 0.575 -0.275 0.850 ... ... -0.066994
0.921979 22.300 22.300 23.075 3.750 26.825 299000 0.600 -0.300 0.900 ... ... -0.069771
0.919388 ... ... 22.625 3.725 26.350 299500 0.625 -0.300 0.925 ... ... -0.072577
0.916759 24.875 23.500 22.175 3.700 25.875 300000 0.650 -0.325 0.975 0.950 0.650 -0.075417
0.914091 ... ... 21.725 3.675 25.400 300500 0.675 -0.350 1.025 0.975 0.975 -0.078293
0.91138 23.800 23.800 21.275 3.650 24.925 301000 0.700 -0.375 1.075 ... ... -0.081207
0.908624 ... ... 20.825 3.625 24.450 301500 0.725 -0.400 1.125 ... ... -0.084164
0.904084 ... ... 20.375 3.625 24 302000 0.750 -0.425 1.175 0.825 0.825 -0.087166
0.901236 ... ... 19.925 3.600 23.525 302500 0.800 -0.425 1.225 1.225 1.225 -0.091971
0.898335 22.050 22.050 19.500 3.550 23.050 303000 0.825 -0.475 1.300 1 1 -0.095062
0.893686 ... ... 19.050 3.550 22.600 303500 0.850 -0.500 1.350 ... ... -0.098208
0.890672 21.550 21.550 18.625 3.500 22.125 304000 0.900 -0.525 1.425 1.100 1.050 -0.103113
0.885939 ... ... 18.200 3.475 21.675 304500 0.925 -0.575 1.500 ... ... -0.106372
0.881171 20.350 17.325 17.775 3.450 21.225 305000 0.975 -0.600 1.575 1.200 1.150 -0.111357
0.876362 ... ... 17.350 3.425 20.775 305500 1.025 -0.625 1.650 ... ... -0.116374
0.871505 17.250 16.550 16.950 3.375 20.325 306000 1.075 -0.650 1.725 1.425 1.175 -0.121432
0.866595 ... ... 16.525 3.350 19.875 306500 1.125 -0.700 1.825 1.275 1.250 -0.126535
0.861624 18.425 18.175 16.125 3.300 19.425 307000 1.175 -0.725 1.900 1.500 1.500 -0.131693
0.855106 ... ... 15.725 3.275 19 307500 1.250 -0.750 2 ... ... -0.138408
0.848576 17.650 17.300 15.325 3.250 18.575 308000 1.300 -0.800 2.100 1.600 1.425 -0.14367
0.843425 ... ... 14.925 3.200 18.125 308500 1.375 -0.825 2.200 ... ... -0.150439
0.836803 ... ... 14.525 3.175 17.700 309000 1.450 -0.850 2.300 1.775 1.525 -0.15723
0.830138 ... ... 14.150 3.125 17.275 309500 1.525 -0.900 2.425 ... ... -0.164054
0.823421 16.925 13.475 13.750 3.100 16.850 310000 1.600 -0.925 2.525 2.575 1.650 -0.170922
0.815373 ... ... 13.375 3.075 16.450 310500 1.675 -0.975 2.650 ... ... -0.177846
0.808552 ... ... 13 3.025 16.025 311000 1.750 -1.025 2.775 2.025 2.025 -0.184835
0.801647 ... ... 12.625 2.975 15.600 311500 1.850 -1.050 2.900 ... ... -0.193108
0.793482 14.250 14.250 12.250 2.950 15.200 312000 1.925 -1.100 3.025 2.525 2.525 -0.200229
0.78528 ... ... 11.900 2.900 14.800 312500 2.025 -1.150 3.175 ... ... -0.208585
0.777027 ... ... 11.550 2.850 14.400 313000 2.125 -1.175 3.300 ... ... -0.216982
0.76871 ... ... 11.175 2.825 14 313500 2.225 -1.225 3.450 ... ... -0.225434
0.760314 12.825 12.800 10.825 2.775 13.600 314000 2.325 -1.275 3.600 2.825 2.300 -0.233956
0.750858 ... ... 10.475 2.750 13.225 314500 2.425 -1.325 3.750 ... ... -0.242562
0.742298 12.200 11.700 10.150 2.675 12.825 315000 2.550 -1.350 3.900 3 2.550 -0.252203
0.732727 ... ... 9.800 2.650 12.450 315500 2.675 -1.400 4.075 ... ... -0.261877
0.723094 ... ... 9.475 2.600 12.075 316000 2.800 -1.425 4.225 4.225 3.125 -0.271603
0.713383 ... ... 9.150 2.550 11.700 316500 2.925 -1.475 4.400 ... ... -0.281399
0.702816 9.975 9.975 8.825 2.525 11.350 317000 3.050 -1.525 4.575 ... ... -0.291281
0.69222 ... ... 8.525 2.475 11 317500 3.200 -1.575 4.775 ... ... -0.301988
0.681577 8.300 8.300 8.200 2.450 10.650 318000 3.350 -1.600 4.950 ... ... -0.312732
0.670867 ... ... 7.900 2.400 10.300 318500 3.500 -1.650 5.150 ... ... -0.323534
0.66007 9.300 9.300 7.600 2.350 9.950 319000 3.650 -1.675 5.325 ... ... -0.334413
0.64863 ... ... 7.300 2.325 9.625 319500 3.825 -1.700 5.525 ... ... -0.345926
0.637639 8.900 6.750 7 2.275 9.275 320000 3.975 -1.750 5.725 4.550 4 -0.356979
0.626054 7.800 6.500 6.725 2.225 8.950 320500 4.150 -1.800 5.950 ... ... -0.368618
0.614387 7.900 7.900 6.450 2.175 8.625 321000 4.325 -1.850 6.175 5.275 5.275 -0.380328
0.602613 8.025 8 6.175 2.125 8.300 321500 4.500 -1.900 6.400 ... ... -0.392135
0.59041 7.750 5.925 5.925 2.075 8 322000 4.675 -1.975 6.650 5.350 5.350 -0.40406
0.57815 7.425 7.425 5.675 2.025 7.700 322500 4.875 -2.025 6.900 ... ... -0.416382
0.565808 6.675 6.675 5.425 1.975 7.400 323000 5.075 -2.075 7.150 ... ... -0.428776
0.553359 ... ... 5.200 1.900 7.100 323500 5.275 -2.125 7.400 6.050 5.450 -0.441266
0.540676 6.250 5.900 4.975 1.850 6.825 324000 5.500 -2.175 7.675 6.400 6.175 -0.453979
0.527934 ... ... 4.750 1.800 6.550 324500 5.725 -2.225 7.950 6.350 6.350 -0.466741
0.515107 5.850 4.750 4.525 1.750 6.275 325000 5.950 -2.300 8.250 8.125 6.550 -0.479576
0.502168 ... ... 4.325 1.675 6 325500 6.175 -2.350 8.525 ... ... -0.492514
0.489086 5.875 4.600 4.125 1.600 5.725 326000 6.400 -2.425 8.825 ... ... -0.505581
0.475832 ... ... 3.925 1.525 5.450 326500 6.625 -2.500 9.125 ... ... -0.51881
0.462817 ... ... 3.725 1.500 5.225 327000 6.875 -2.550 9.425 ... ... -0.532008
0.449791 ... ... 3.550 1.450 5 327500 7.175 -2.575 9.750 ... ... -0.544765
0.436724 3.275 3.275 3.375 1.400 4.775 328000 7.450 -2.625 10.075 ... ... -0.557772
0.423973 ... ... 3.200 1.375 4.575 328500 7.725 -2.675 10.400 ... ... -0.570835
0.410795 3.400 3.400 3.050 1.300 4.350 329000 8 -2.750 10.750 ... ... -0.583985
0.397487 ... ... 2.900 1.225 4.125 329500 8.300 -2.775 11.075 ... ... -0.596752
0.384579 3.700 3.175 2.750 1.175 3.925 330000 8.575 -2.850 11.425 ... ... -0.610107
0.371596 ... ... 2.600 1.125 3.725 330500 8.875 -2.925 11.800 ... ... -0.623025
0.359185 3.500 3 2.475 1.075 3.550 331000 9.175 -2.975 12.150 ... ... -0.636035
0.346021 ... ... 2.350 1 3.350 331500 9.500 -3.025 12.525 ... ... -0.648431
0.333488 2.900 2 2.225 0.950 3.175 332000 9.825 -3.075 12.900 ... ... -0.660861
0.321733 ... ... 2.100 0.925 3.025 332500 10.175 -3.100 13.275 ... ... -0.672503
0.309992 ... ... 2 0.875 2.875 333000 10.500 -3.175 13.675 13.625 13.625 -0.685026
0.298238 ... ... 1.900 0.825 2.725 333500 10.850 -3.225 14.075 ... ... -0.696699
0.286443 2.575 2 1.800 0.775 2.575 334000 11.200 -3.250 14.450 ... ... -0.7084
0.275666 ... ... 1.700 0.750 2.450 334500 11.575 -3.300 14.875 ... ... -0.71907
0.263772 2.150 1.975 1.600 0.700 2.300 335000 11.950 -3.325 15.275 ... ... -0.729705
0.252961 ... ... 1.525 0.650 2.175 335500 12.325 -3.375 15.700 ... ... -0.740329
0.243384 ... ... 1.450 0.625 2.075 336000 12.700 -3.400 16.100 ... ... -0.750961
0.23256 ... ... 1.375 0.575 1.950 336500 13.075 -3.450 16.525 ... ... -0.76163
0.223034 ... ... 1.300 0.550 1.850 337000 13.475 -3.475 16.950 ... ... -0.770991
0.21353 ... ... ... ... 1.750 337500 13.875 ... ... ... ... -0.780319
0.204027 ... ... 1.175 0.475 1.650 338000 14.275 -3.550 17.825 ... ... -0.789632
0.186534 1.300 1.300 1.075 0.400 1.475 339000 15.100 -3.600 18.700 ... ... -0.80672
0.170725 1.225 1.075 0.975 0.350 1.325 340000 15.925 -3.675 19.600 ... ... -0.823755
0.154995 ... ... 0.875 0.300 1.175 341000 16.800 -3.725 20.525 ... ... -0.837328
0.141109 ... ... 0.800 0.250 1.050 342000 17.675 -3.775 21.450 ... ... -0.850698
0.129248 ... ... 0.725 0.225 0.950 343000 18.550 -3.825 22.375 ... ... -0.863958
0.117535 ... ... 0.675 0.175 0.850 344000 19.450 -3.850 23.300 ... ... -0.875177
0.108015 0.750 0.675 0.600 0.175 0.775 345000 20.375 -3.875 24.250 24.850 24.850 -0.884198
0.098661 0.500 0.500 0.550 0.150 0.700 346000 21.300 -3.900 25.200 ... ... -0.893018
0.089417 ... ... 0.525 0.100 0.625 347000 22.225 -3.925 26.150 ... ... -0.901687
0.082553 0.550 0.550 0.475 0.100 0.575 348000 23.175 -3.925 27.100 ... ... -0.908011
0.075835 ... ... 0.425 0.100 0.525 349000 24.100 -3.950 28.050 ... ... -0.916438
0.069233 ... ... 0.400 0.075 0.475 350000 25.050 -3.950 29 ... ... -0.922483
0.062711 ... ... 0.350 0.075 0.425 351000 26 -3.975 29.975 ... ... -0.928412
0.058764 ... ... 0.325 0.075 0.400 352000 26.975 -3.950 30.925 ... ... -0.931832
0.052386 ... ... 0.275 0.075 0.350 353000 27.925 -3.975 31.900 ... ... -0.93755
0.048636 ... ... 0.250 0.075 0.325 354000 28.900 -3.975 32.875 ... ... -0.940736
0.04229 ... ... 0.225 0.050 0.275 355000 29.850 -4 33.850 ... ... -0.946321
0.038658 ... ... 0.200 0.050 0.250 356000 30.825 -4 34.825 ... ... -0.949329
0.035076 ... ... 0.175 0.050 0.225 357000 31.800 -4 35.800 ... ... -0.952259
0.03153 ... ... 0.150 0.050 0.200 358000 32.775 -4 36.775 ... ... -0.955121
0.028002 ... ... 0.125 0.050 0.175 359000 33.750 -4.025 37.775 ... ... -0.957924
0.024474 ... ... 0.125 0.025 0.150 360000 34.750 -4 38.750 ... ... -0.958087
0.023998 ... ... 0.100 0.050 0.150 361000 35.725 -4.025 39.750 ... ... -0.960767
0.02052 ... ... 0.100 0.025 0.125 362000 36.725 -4.025 40.750 ... ... -0.96085
0.016982 ... ... 0.100 0 0.100 363000 37.700 -4.025 41.725 ... ... -0.963423
0.016671 ... ... 0.075 0.025 0.100 364000 38.700 -4.025 42.725 ... ... -0.963437
0.016373 ... ... 0.075 0.025 0.100 365000 39.675 -4.050 43.725 ... ... -0.965918
0.012866 ... ... 0.075 0 0.075 366000 40.675 -4.050 44.725 ... ... -0.965871
0.012644 ... ... 0.075 0 0.075 367000 41.675 -4.050 45.725 ... ... -0.965823
0.012431 ... ... 0.075 0 0.075 368000 42.675 -4.050 46.725 ... ... -0.965776
0.008871 ... ... 0.075 -0.025 0.050 369000 0 0 0 0 0 0
0.008726 ... ... 0.075 -0.025 0.050 370000 0 0 0 0 0 0
0.008586 ... ... 0.050 0 0.050 371000 0 0 0 0 0 0
0.008452 ... ... 0.050 0 0.050 372000 0 0 0 0 0 0
0.008323 ... ... 0.050 0 0.050 373000 0 0 0 0 0 0
0.004673 ... ... 0.050 -0.025 0.025 374000 0 0 0 0 0 0
0.004602 ... ... 0.050 -0.025 0.025 375000 0 0 0 0 0 0
0.004534 ... ... 0.050 -0.025 0.025 376000 0 0 0 0 0 0
0.004469 ... ... 0.025 0 0.025 377000 0 0 0 0 0 0
0.004406 ... ... 0.025 0 0.025 378000 0 0 0 0 0 0
0.004345 ... ... 0.025 0 0.025 379000 0 0 0 0 0 0
0.004286 ... ... 0.025 0 0.025 380000 0 0 0 0 0 0
0.002455 ... ... 0.025 -0.012 0.013 381000 0 0 0 0 0 0
0.002422 ... ... 0.025 -0.012 0.013 382000 0 0 0 0 0 0
0.002391 ... ... 0.025 -0.012 0.013 383000 0 0 0 0 0 0
0.00236 ... ... 0.025 -0.012 0.013 384000 0 0 0 0 0 0
0.00233 ... ... 0.013 0 0.013 385000 0 0 0 0 0 0
0.002301 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
0.002273 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
0.002246 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
0.002219 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
0.002193 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
0.002168 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
0.002144 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.00212 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.002097 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.002075 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.002053 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.002032 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.002011 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.001991 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.001971 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.001952 ... ... ... ... 0.013 401000 0 0 0 0 0 0
0.001933 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.001896 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.001861 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.001828 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.001797 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.001767 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.001738 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.00171 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.001683 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.001657 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.001632 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.001608 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.001585 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.001563 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.001542 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.001521 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.001501 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.001482 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.001463 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.001445 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.001427 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.00141 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.001394 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.001378 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.001363 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.001347 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.001333 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.001319 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.001305 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.001291 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.001278 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.001266 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.001253 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.001241 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.00123 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.001218 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.001207 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.001196 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.001185 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.001175 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.001165 ... ... ... ... 0.013 482000 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.