DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 364.300
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
0.987041 ... ... 234.025 -3.725 230.300 134000 0.013 0 0.013 ... ... -0.000404
0.98696 ... ... 232.025 -3.725 228.300 136000 0.013 0 0.013 ... ... -0.00041
0.98688 ... ... 230.025 -3.725 226.300 138000 0.013 0 0.013 ... ... -0.000416
0.9868 ... ... 228.025 -3.725 224.300 140000 0.013 0 0.013 ... ... -0.000422
0.98672 ... ... 226.025 -3.725 222.300 142000 0.013 0 0.013 ... ... -0.000428
0.986641 ... ... 224.025 -3.725 220.300 144000 0.013 0 0.013 ... ... -0.000434
0.986563 ... ... 222.025 -3.725 218.300 146000 0.013 0 0.013 ... ... -0.000441
0.986485 ... ... 220.025 -3.725 216.300 148000 0.013 0 0.013 ... ... -0.000447
0.986407 ... ... 218.025 -3.725 214.300 150000 0.013 0 0.013 ... ... -0.000454
0.98633 ... ... 216.025 -3.725 212.300 152000 0.013 0 0.013 ... ... -0.00046
0.986253 ... ... 214.025 -3.725 210.300 154000 0.013 0 0.013 ... ... -0.000467
0.986177 ... ... 212.025 -3.725 208.300 156000 0.013 0 0.013 ... ... -0.000474
0.9861 ... ... 210.025 -3.725 206.300 158000 0.013 0 0.013 ... ... -0.000481
0.986025 ... ... 208.025 -3.725 204.300 160000 0.013 0 0.013 ... ... -0.000488
0.985949 ... ... 206.025 -3.725 202.300 162000 0.013 0 0.013 ... ... -0.000495
0.985874 ... ... 204.025 -3.725 200.300 164000 0.013 0 0.013 ... ... -0.000502
0.9858 ... ... 202.025 -3.725 198.300 166000 0.013 0 0.013 ... ... -0.000509
0.985725 ... ... 200.025 -3.725 196.300 168000 0.013 0 0.013 ... ... -0.000517
0.985651 ... ... 198.025 -3.725 194.300 170000 0.013 0 0.013 ... ... -0.000524
0.985578 ... ... 196.025 -3.725 192.300 172000 0.013 0 0.013 ... ... -0.000532
0.985504 ... ... 194.025 -3.725 190.300 174000 0.013 0 0.013 ... ... -0.00054
0.985431 ... ... 192.025 -3.725 188.300 176000 0.013 0 0.013 ... ... -0.000548
0.985359 ... ... 190.025 -3.725 186.300 178000 0.013 0 0.013 ... ... -0.000556
0.985286 ... ... 188.025 -3.725 184.300 180000 0.013 0 0.013 ... ... -0.000564
0.985214 ... ... 186.025 -3.725 182.300 182000 0.013 0 0.013 ... ... -0.000573
0.985142 ... ... 184.025 -3.725 180.300 184000 0.013 0 0.013 ... ... -0.000581
0.985071 ... ... 182.025 -3.725 178.300 186000 0.013 0 0.013 ... ... -0.00059
0.984999 ... ... 180.025 -3.725 176.300 188000 0.013 0 0.013 ... ... -0.000599
0.984928 ... ... 178.025 -3.725 174.300 190000 0.013 0 0.013 ... ... -0.000608
0.984858 ... ... 176.025 -3.725 172.300 192000 0.013 0 0.013 ... ... -0.000617
0.984787 ... ... 174.025 -3.725 170.300 194000 0.013 0 0.013 ... ... -0.000627
0.984717 ... ... 172.025 -3.725 168.300 196000 0.013 0 0.013 ... ... -0.000636
0.984647 ... ... 170.025 -3.725 166.300 198000 0.013 0 0.013 ... ... -0.000646
0.984578 ... ... 168.025 -3.725 164.300 200000 0.013 0 0.013 ... ... -0.000656
0.984509 ... ... 166.025 -3.725 162.300 202000 0.013 0 0.013 ... ... -0.000667
0.984439 ... ... 164.025 -3.725 160.300 204000 0.013 0 0.013 ... ... -0.000677
0.984371 ... ... 162.025 -3.725 158.300 206000 0.013 0 0.013 ... ... -0.000688
0.984302 ... ... 160.025 -3.725 156.300 208000 0.013 0 0.013 ... ... -0.000699
0.984234 ... ... 158.025 -3.725 154.300 210000 0.013 0 0.013 ... ... -0.00071
0.984166 ... ... 156.025 -3.725 152.300 212000 0.013 0 0.013 ... ... -0.000721
0.984098 ... ... 154.025 -3.725 150.300 214000 0.013 0 0.013 ... ... -0.000733
0.98403 ... ... 152.025 -3.725 148.300 216000 0.013 0 0.013 ... ... -0.000745
0.983963 ... ... 150.025 -3.725 146.300 218000 0.013 0 0.013 ... ... -0.000757
0.983895 ... ... 148.025 -3.725 144.300 220000 0.013 0 0.013 ... ... -0.000769
0.983828 ... ... 146.025 -3.725 142.300 222000 0.013 0 0.013 ... ... -0.000782
0.983762 ... ... 144.025 -3.725 140.300 224000 0.013 0 0.013 ... ... -0.000795
0.983728 ... ... 143.025 -3.725 139.300 225000 0.013 -0.012 0.025 ... ... -0.000802
0.983695 ... ... 142.025 -3.725 138.300 226000 0.013 -0.012 0.025 ... ... -0.000809
0.983662 ... ... 141.025 -3.725 137.300 227000 0.013 -0.012 0.025 ... ... -0.000816
0.983629 ... ... 140.025 -3.725 136.300 228000 0.025 0 0.025 ... ... -0.001429
0.983596 ... ... 139.025 -3.725 135.300 229000 0.025 0 0.025 ... ... -0.001441
0.983563 ... ... 138.025 -3.725 134.300 230000 0.025 0 0.025 ... ... -0.001454
0.98353 ... ... 137.025 -3.725 133.300 231000 0.025 0 0.025 ... ... -0.001466
0.983497 ... ... 136.025 -3.725 132.300 232000 0.025 0 0.025 ... ... -0.001479
0.983464 ... ... 135.025 -3.725 131.300 233000 0.025 0 0.025 0.050 0.050 -0.001491
0.983431 ... ... 134.025 -3.725 130.300 234000 0.025 0 0.025 ... ... -0.001504
0.983398 ... ... 133.025 -3.725 129.300 235000 0.025 0 0.025 ... ... -0.001518
0.983366 ... ... 132.025 -3.725 128.300 236000 0.025 0 0.025 ... ... -0.001531
0.983333 ... ... 131.025 -3.725 127.300 237000 0.025 0 0.025 ... ... -0.001544
0.9833 ... ... 130.025 -3.725 126.300 238000 0.025 0 0.025 ... ... -0.001558
0.983268 ... ... 129.025 -3.725 125.300 239000 0.025 0 0.025 ... ... -0.001572
0.983235 ... ... 128.025 -3.725 124.300 240000 0.025 0 0.025 ... ... -0.001586
0.983203 ... ... 127.025 -3.725 123.300 241000 0.025 0 0.025 ... ... -0.0016
0.98317 ... ... 126.025 -3.725 122.300 242000 0.025 0 0.025 ... ... -0.001614
0.983138 ... ... 125.025 -3.725 121.300 243000 0.025 0 0.025 ... ... -0.001629
0.983105 ... ... 124.025 -3.725 120.300 244000 0.025 0 0.025 ... ... -0.001644
0.983073 ... ... 123.025 -3.725 119.300 245000 0.025 -0.025 0.050 ... ... -0.001659
0.983041 ... ... 122.025 -3.725 118.300 246000 0.025 -0.025 0.050 ... ... -0.001674
0.983009 ... ... 121.025 -3.725 117.300 247000 0.025 -0.025 0.050 ... ... -0.00169
0.982976 ... ... 120.025 -3.725 116.300 248000 0.050 0 0.050 ... ... -0.003027
0.982944 ... ... 119.025 -3.725 115.300 249000 0.050 0 0.050 ... ... -0.003055
0.982912 ... ... 118.025 -3.725 114.300 250000 0.050 0 0.050 0.050 0.050 -0.003083
0.98288 ... ... 117.025 -3.725 113.300 251000 0.050 0 0.050 ... ... -0.003112
0.982848 ... ... 116.025 -3.725 112.300 252000 0.050 0 0.050 ... ... -0.003142
0.982816 ... ... 115.025 -3.725 111.300 253000 0.050 0 0.050 ... ... -0.003171
0.982785 ... ... 114.025 -3.725 110.300 254000 0.050 0 0.050 ... ... -0.003202
0.982753 ... ... 113.025 -3.725 109.300 255000 0.050 0 0.050 ... ... -0.003233
0.982721 ... ... 112.025 -3.725 108.300 256000 0.050 0 0.050 ... ... -0.003264
0.982689 ... ... 111.025 -3.725 107.300 257000 0.050 0 0.050 ... ... -0.003296
0.982658 ... ... 110.025 -3.725 106.300 258000 0.050 0 0.050 ... ... -0.003328
0.982626 ... ... 109.025 -3.725 105.300 259000 0.050 0 0.050 ... ... -0.003361
0.982594 ... ... 108.025 -3.725 104.300 260000 0.050 0 0.050 ... ... -0.003394
0.982563 ... ... 107.025 -3.725 103.300 261000 0.050 0 0.050 ... ... -0.003428
0.982531 ... ... 106.025 -3.725 102.300 262000 0.050 0 0.050 ... ... -0.003463
0.9825 ... ... 105.025 -3.725 101.300 263000 0.050 0 0.050 ... ... -0.003498
0.982468 ... ... 104.025 -3.725 100.300 264000 0.050 0 0.050 ... ... -0.003533
0.982437 ... ... 103.025 -3.725 99.300 265000 0.050 0 0.050 ... ... -0.003569
0.982405 ... ... 102.025 -3.725 98.300 266000 0.050 0 0.050 ... ... -0.003606
0.982374 ... ... 101.025 -3.725 97.300 267000 0.050 0 0.050 ... ... -0.003644
0.982343 ... ... 100.025 -3.725 96.300 268000 0.050 0 0.050 ... ... -0.003682
0.982312 ... ... 99.025 -3.725 95.300 269000 0.050 -0.025 0.075 ... ... -0.003721
0.98228 ... ... 98.025 -3.725 94.300 270000 0.075 0 0.075 0.025 0.025 -0.005221
0.982249 ... ... 97.025 -3.725 93.300 271000 0.075 0 0.075 ... ... -0.005276
0.982218 ... ... 96.025 -3.725 92.300 272000 0.075 0 0.075 ... ... -0.005333
0.982187 ... ... 95.025 -3.725 91.300 273000 0.075 0 0.075 ... ... -0.005391
0.982156 ... ... 94.025 -3.725 90.300 274000 0.075 0 0.075 ... ... -0.005449
0.982125 ... ... 93.025 -3.725 89.300 275000 0.075 0 0.075 ... ... -0.005509
0.982094 ... ... 92.025 -3.725 88.300 276000 0.075 0 0.075 ... ... -0.00557
0.982063 ... ... 91.025 -3.725 87.300 277000 0.075 0 0.075 ... ... -0.005632
0.982032 ... ... 90.025 -3.725 86.300 278000 0.075 0 0.075 ... ... -0.005696
0.982002 ... ... 89.025 -3.725 85.300 279000 0.075 0 0.075 ... ... -0.00576
0.981971 ... ... 88.025 -3.725 84.300 280000 0.100 0 0.100 ... ... -0.007325
0.98194 ... ... 87.025 -3.725 83.300 281000 0.100 0 0.100 ... ... -0.007409
0.981909 ... ... 86.025 -3.725 82.300 282000 0.100 0 0.100 ... ... -0.007495
0.980725 ... ... 85.025 -3.700 81.325 283000 0.100 0 0.100 ... ... -0.007583
0.980678 ... ... 84.025 -3.700 80.325 284000 0.100 0 0.100 ... ... -0.007672
0.98063 ... ... 83.025 -3.700 79.325 285000 0.125 0.025 0.100 ... ... -0.009251
0.980582 ... ... 82.050 -3.725 78.325 286000 0.125 0.025 0.100 ... ... -0.009361
0.980534 ... ... 81.050 -3.725 77.325 287000 0.125 0 0.125 ... ... -0.009474
0.980485 ... ... 80.050 -3.725 76.325 288000 0.125 0 0.125 ... ... -0.00959
0.979214 ... ... 79.050 -3.700 75.350 289000 0.125 0 0.125 ... ... -0.009708
0.979146 ... ... 78.050 -3.700 74.350 290000 0.150 0.025 0.125 0.175 0.175 -0.011322
0.979076 ... ... 77.050 -3.700 73.350 291000 0.150 0 0.150 ... ... -0.011464
0.979006 ... ... 76.075 -3.725 72.350 292000 0.150 0 0.150 ... ... -0.011609
0.978935 ... ... 75.075 -3.725 71.350 293000 0.150 0 0.150 ... ... -0.011757
0.977584 ... ... 74.075 -3.700 70.375 294000 0.175 0.025 0.150 ... ... -0.013404
0.977491 ... ... 73.075 -3.700 69.375 295000 0.175 0 0.175 ... ... -0.013578
0.977396 ... ... 72.075 -3.700 68.375 296000 0.175 0 0.175 ... ... -0.013757
0.9773 ... ... 71.100 -3.725 67.375 297000 0.200 0.025 0.175 ... ... -0.015428
0.975879 ... ... 70.100 -3.700 66.400 298000 0.200 0.025 0.175 ... ... -0.015635
0.975757 ... ... 69.100 -3.700 65.400 299000 0.200 0 0.200 ... ... -0.015846
0.975633 ... ... 68.125 -3.725 64.400 300000 0.200 0 0.200 0.200 0.200 -0.016063
0.974158 ... ... 67.125 -3.700 63.425 301000 0.225 0.025 0.200 ... ... -0.017795
0.974006 ... ... 66.125 -3.700 62.425 302000 0.225 0 0.225 ... ... -0.018043
0.973851 ... ... 65.150 -3.725 61.425 303000 0.225 0 0.225 ... ... -0.018298
0.973692 ... ... 64.150 -3.725 60.425 304000 0.225 0 0.225 ... ... -0.01856
0.972129 ... ... 63.150 -3.700 59.450 305000 0.250 0 0.250 ... ... -0.020366
0.971938 ... ... 62.175 -3.725 58.450 306000 0.250 0 0.250 ... ... -0.020664
0.971743 ... ... 61.175 -3.725 57.450 307000 0.250 0 0.250 ... ... -0.020971
0.970109 ... ... 60.175 -3.700 56.475 308000 0.275 0 0.275 ... ... -0.022838
0.969877 ... ... 59.200 -3.725 55.475 309000 0.275 0 0.275 ... ... -0.023185
0.969639 ... ... 58.200 -3.725 54.475 310000 0.275 0 0.275 ... ... -0.023542
0.967925 ... ... 57.200 -3.700 53.500 311000 0.300 0 0.300 ... ... -0.025481
0.967647 ... ... 56.225 -3.725 52.500 312000 0.300 0 0.300 ... ... -0.025884
0.965876 ... ... 55.225 -3.700 51.525 313000 0.300 -0.025 0.325 ... ... -0.0263
0.965554 ... ... 54.250 -3.725 50.525 314000 0.325 0 0.325 0.300 0.300 -0.028323
0.963721 ... ... 53.250 -3.700 49.550 315000 0.325 -0.025 0.350 ... ... -0.028791
0.96335 ... ... 52.275 -3.725 48.550 316000 0.350 0 0.350 ... ... -0.030873
0.961448 ... ... 51.275 -3.700 47.575 317000 0.350 -0.025 0.375 ... ... -0.031398
0.961023 ... ... 50.300 -3.725 46.575 318000 0.375 0 0.375 0.475 0.475 -0.033548
0.959044 ... ... 49.325 -3.725 45.600 319000 0.375 -0.025 0.400 ... ... -0.034136
0.957026 ... ... 48.350 -3.725 44.625 320000 0.400 -0.025 0.425 0.525 0.325 -0.036364
0.956494 ... ... 47.350 -3.725 43.625 321000 0.425 0 0.425 ... ... -0.038627
0.954385 ... ... 46.375 -3.725 42.650 322000 0.450 0 0.450 ... ... -0.040932
0.952228 ... ... 45.400 -3.725 41.675 323000 0.450 -0.025 0.475 ... ... -0.041696
0.950019 ... ... 44.425 -3.725 40.700 324000 0.475 -0.025 0.500 ... ... -0.044102
0.947755 ... ... 43.450 -3.725 39.725 325000 0.500 -0.025 0.525 0.450 0.375 -0.046561
0.945431 ... ... 42.475 -3.725 38.750 326000 0.525 0 0.525 ... ... -0.049076
0.943043 ... ... 41.500 -3.725 37.775 327000 0.550 0 0.550 ... ... -0.051654
0.940585 ... ... 40.525 -3.725 36.800 328000 0.575 0 0.575 ... ... -0.054299
0.938054 40 40 39.550 -3.725 35.825 329000 0.625 0.025 0.600 ... ... -0.058577
0.933913 ... ... 38.575 -3.700 34.875 330000 0.650 0.025 0.625 0.900 0.475 -0.061372
0.931213 ... ... 37.600 -3.700 33.900 331000 0.675 0.025 0.650 ... ... -0.064255
0.926906 ... ... 36.625 -3.675 32.950 332000 0.725 0.025 0.700 ... ... -0.068765
0.922511 ... ... 35.675 -3.675 32 333000 0.775 0.050 0.725 ... ... -0.073355
0.918017 ... ... 34.700 -3.650 31.050 334000 0.800 0.050 0.750 1.050 0.750 -0.076546
0.913412 ... ... 33.750 -3.650 30.100 335000 0.850 0.050 0.800 0.625 0.625 -0.081353
0.908684 ... ... 32.775 -3.625 29.150 336000 0.900 0.075 0.825 ... ... -0.086279
0.903819 ... ... 31.825 -3.625 28.200 337000 0.975 0.100 0.875 ... ... -0.092781
0.897393 ... ... 30.875 -3.600 27.275 338000 1.025 0.100 0.925 1.025 0.950 -0.097969
0.890838 ... ... 29.950 -3.600 26.350 339000 1.100 0.125 0.975 ... ... -0.104724
0.885489 ... ... 29 -3.600 25.400 340000 1.175 0.125 1.050 1.025 0.825 -0.111622
0.87725 ... ... 28.075 -3.575 24.500 341000 1.250 0.150 1.100 ... ... -0.118683
0.870175 ... ... 27.150 -3.575 23.575 342000 1.325 0.150 1.175 ... ... -0.125934
0.865908 ... ... 26.675 -3.550 23.125 342500 1.375 0.150 1.225 ... ... -0.130291
0.861597 ... ... 26.225 -3.550 22.675 343000 1.425 0.175 1.250 ... ... -0.13469
0.857236 22.100 22.100 25.750 -3.525 22.225 343500 1.475 0.175 1.300 ... ... -0.139135
0.852822 ... ... 25.300 -3.525 21.775 344000 1.525 0.175 1.350 ... ... -0.143632
0.848351 21.200 21.200 24.850 -3.525 21.325 344500 1.575 0.200 1.375 ... ... -0.148184
0.842613 ... ... 24.400 -3.500 20.900 345000 1.625 0.200 1.425 2.100 1.350 -0.152797
0.838028 ... ... 23.950 -3.500 20.450 345500 1.700 0.225 1.475 ... ... -0.158666
0.83337 ... ... 23.500 -3.500 20 346000 1.750 0.225 1.525 1.575 1.400 -0.163398
0.827487 ... ... 23.050 -3.475 19.575 346500 1.825 0.250 1.575 ... ... -0.169355
0.822685 ... ... 22.600 -3.475 19.125 347000 1.875 0.250 1.625 ... ... -0.174226
0.816684 ... ... 22.150 -3.450 18.700 347500 1.950 0.250 1.700 ... ... -0.180295
0.810628 21.350 21.350 21.725 -3.450 18.275 348000 2.025 0.275 1.750 ... ... -0.186417
0.804508 ... ... 21.275 -3.425 17.850 348500 2.100 0.300 1.800 ... ... -0.192599
0.798319 ... ... 20.850 -3.425 17.425 349000 2.175 0.300 1.875 ... ... -0.198848
0.792052 ... ... 20.400 -3.400 17 349500 2.250 0.325 1.925 ... ... -0.205173
0.784713 16 16 19.975 -3.375 16.600 350000 2.325 0.325 2 3 1.725 -0.211579
0.778289 ... ... 19.550 -3.375 16.175 350500 2.425 0.350 2.075 ... ... -0.219039
0.770829 ... ... 19.125 -3.350 15.775 351000 2.500 0.350 2.150 2.600 2.600 -0.225612
0.763309 ... ... 18.700 -3.325 15.375 351500 2.600 0.375 2.225 ... ... -0.233203
0.756598 ... ... 18.275 -3.325 14.950 352000 2.700 0.400 2.300 ... ... -0.240861
0.748051 ... ... 17.875 -3.300 14.575 352500 2.800 0.425 2.375 ... ... -0.248594
0.740293 ... ... 17.450 -3.275 14.175 353000 2.900 0.425 2.475 ... ... -0.256412
0.732435 ... ... 17.050 -3.275 13.775 353500 3 0.450 2.550 ... ... -0.264328
0.723704 ... ... 16.625 -3.225 13.400 354000 3.125 0.475 2.650 2.125 2.125 -0.273114
0.715639 ... ... 16.225 -3.225 13 354500 3.225 0.475 2.750 ... ... -0.28123
0.706739 ... ... 15.825 -3.200 12.625 355000 3.350 0.500 2.850 4.100 2.300 -0.290178
0.69775 ... ... 15.425 -3.175 12.250 355500 3.475 0.525 2.950 ... ... -0.299211
0.68866 11.700 11.700 15.050 -3.175 11.875 356000 3.600 0.550 3.050 4.475 3.475 -0.30834
0.678857 ... ... 14.650 -3.125 11.525 356500 3.750 0.600 3.150 ... ... -0.318179
0.669556 ... ... 14.250 -3.100 11.150 357000 3.875 0.600 3.275 4.200 4.200 -0.327512
0.65958 ... ... 13.875 -3.075 10.800 357500 4.025 0.650 3.375 ... ... -0.337515
0.649514 13.300 13.300 13.500 -3.050 10.450 358000 4.175 0.675 3.500 3.475 2.850 -0.347604
0.638888 ... ... 13.125 -3 10.125 358500 4.325 0.700 3.625 ... ... -0.357796
0.628627 9.225 9.125 12.750 -2.975 9.775 359000 4.475 0.725 3.750 ... ... -0.368107
0.617848 ... ... 12.375 -2.925 9.450 359500 4.650 0.775 3.875 ... ... -0.378934
0.607323 12 7.750 12.025 -2.925 9.100 360000 4.825 0.800 4.025 5.875 3.600 -0.389839
0.59632 ... ... 11.650 -2.875 8.775 360500 5 0.850 4.150 ... ... -0.40084
0.58494 ... ... 11.300 -2.825 8.475 361000 5.175 0.875 4.300 ... ... -0.411957
0.573716 ... ... 10.950 -2.800 8.150 361500 5.375 0.925 4.450 ... ... -0.423425
0.562158 8 7.550 10.600 -2.750 7.850 362000 5.550 0.950 4.600 ... ... -0.434793
0.550502 ... ... 10.275 -2.725 7.550 362500 5.750 1 4.750 ... ... -0.446469
0.538726 6.950 6.725 9.925 -2.675 7.250 363000 5.950 1.025 4.925 6.025 6.025 -0.45826
0.526767 7.050 6.875 9.600 -2.625 6.975 363500 6.175 1.075 5.100 7.325 7.325 -0.470227
0.514727 ... ... 9.275 -2.600 6.675 364000 6.375 1.100 5.275 7.100 7.100 -0.482271
0.50255 ... ... 8.950 -2.550 6.400 364500 6.600 1.150 5.450 5.975 5.975 -0.494447
0.49035 6.050 5.800 8.650 -2.500 6.150 365000 6.850 1.225 5.625 8 5.050 -0.50664
0.47795 5.800 5.800 8.325 -2.450 5.875 365500 7.075 1.275 5.800 ... ... -0.519027
0.465574 7.150 7.150 8.025 -2.400 5.625 366000 7.325 1.325 6 6.175 6.175 -0.531384
0.453098 ... ... 7.725 -2.350 5.375 366500 7.575 1.375 6.200 ... ... -0.543835
0.440496 5.200 5.200 7.425 -2.300 5.125 367000 7.825 1.425 6.400 8.150 5.725 -0.556406
0.428088 6.975 6.975 7.150 -2.250 4.900 367500 8.075 1.450 6.625 ... ... -0.569125
0.415202 4.450 4.450 6.850 -2.200 4.650 368000 8.350 1.525 6.825 9.400 6 -0.581618
0.40256 ... ... 6.575 -2.150 4.425 368500 0 0 0 0 0 0
0.390293 4.325 4.200 6.325 -2.100 4.225 369000 0 0 0 0 0 0
0.37741 ... ... 6.050 -2.050 4 369500 0 0 0 0 0 0
0.364956 5.700 3.650 5.800 -2 3.800 370000 0 0 0 0 0 0
0.353066 ... ... 5.550 -1.925 3.625 370500 0 0 0 0 0 0
0.340422 5.150 3.500 5.300 -1.875 3.425 371000 0 0 0 0 0 0
0.3284 ... ... 5.075 -1.825 3.250 371500 0 0 0 0 0 0
0.316297 4.500 3.050 4.850 -1.775 3.075 372000 0 0 0 0 0 0
0.304986 ... ... 4.625 -1.700 2.925 372500 0 0 0 0 0 0
0.292701 ... ... 4.400 -1.650 2.750 373000 0 0 0 0 0 0
0.281268 ... ... 4.200 -1.600 2.600 373500 0 0 0 0 0 0
0.269762 2.950 2.875 4 -1.550 2.450 374000 0 0 0 0 0 0
0.259291 ... ... 3.800 -1.475 2.325 374500 0 0 0 0 0 0
0.24881 3.500 2.200 3.625 -1.425 2.200 375000 0 0 0 0 0 0
0.238298 2.125 2.125 3.450 -1.375 2.075 375500 0 0 0 0 0 0
0.227734 2.675 1.800 3.275 -1.325 1.950 376000 0 0 0 0 0 0
0.218448 ... ... 3.100 -1.250 1.850 376500 0 0 0 0 0 0
0.209175 ... ... 2.950 -1.200 1.750 377000 0 0 0 0 0 0
0.199899 1.800 1.800 2.800 -1.150 1.650 377500 0 0 0 0 0 0
0.190595 2.575 1.675 2.650 -1.100 1.550 378000 0 0 0 0 0 0
0.18282 ... ... 2.525 -1.050 1.475 378500 0 0 0 0 0 0
0.173468 ... ... 2.400 -1.025 1.375 379000 0 0 0 0 0 0
0.165715 ... ... 2.275 -0.975 1.300 379500 0 0 0 0 0 0
0.159695 2 1.225 2.150 -0.900 1.250 380000 0 0 0 0 0 0
0.152005 1.950 1.950 2.050 -0.875 1.175 380500 0 0 0 0 0 0
0.144298 ... ... 1.925 -0.825 1.100 381000 0 0 0 0 0 0
0.138428 ... ... 1.850 -0.800 1.050 381500 0 0 0 0 0 0
0.132608 1.100 1.100 1.750 -0.750 1 382000 0 0 0 0 0 0
0.124887 ... ... 1.650 -0.725 0.925 382500 0 0 0 0 0 0
0.121087 ... ... 1.575 -0.675 0.900 383000 0 0 0 0 0 0
0.115369 ... ... 1.500 -0.650 0.850 383500 0 0 0 0 0 0
0.109662 ... ... 1.425 -0.625 0.800 384000 0 0 0 0 0 0
0.10396 ... ... 1.350 -0.600 0.750 384500 0 0 0 0 0 0
0.100399 1 0.900 1.275 -0.550 0.725 385000 0 0 0 0 0 0
0.094729 ... ... 1.225 -0.550 0.675 385500 0 0 0 0 0 0
0.091259 ... ... 1.150 -0.500 0.650 386000 0 0 0 0 0 0
0.087836 ... ... 1.100 -0.475 0.625 386500 0 0 0 0 0 0
0.082186 ... ... 1.050 -0.475 0.575 387000 0 0 0 0 0 0
0.07882 ... ... 1 -0.450 0.550 387500 0 0 0 0 0 0
0.075488 0.850 0.850 0.950 -0.425 0.525 388000 0 0 0 0 0 0
0.072184 ... ... 0.900 -0.400 0.500 388500 0 0 0 0 0 0
0.068905 ... ... 0.875 -0.400 0.475 389000 0 0 0 0 0 0
0.065647 ... ... 0.825 -0.375 0.450 389500 0 0 0 0 0 0
0.064845 ... ... 0.800 -0.350 0.450 390000 0 0 0 0 0 0
0.058469 ... ... 0.725 -0.325 0.400 391000 0 0 0 0 0 0
0.054651 ... ... 0.650 -0.275 0.375 392000 0 0 0 0 0 0
0.050935 ... ... 0.600 -0.250 0.350 393000 0 0 0 0 0 0
0.044727 ... ... 0.550 -0.250 0.300 394000 0 0 0 0 0 0
0.041148 0.300 0.300 0.500 -0.225 0.275 395000 0 0 0 0 0 0
0.040283 ... ... 0.475 -0.200 0.275 396000 0 0 0 0 0 0
0.036854 0.275 0.275 0.425 -0.175 0.250 397000 0 0 0 0 0 0
0.033466 ... ... 0.400 -0.175 0.225 398000 0 0 0 0 0 0
0.032811 0.250 0.250 0.375 -0.150 0.225 399000 0 0 0 0 0 0
0.029526 0.300 0.300 0.350 -0.150 0.200 400000 0 0 0 0 0 0
0.026249 ... ... 0.325 -0.150 0.175 401000 0 0 0 0 0 0
0.025768 ... ... 0.300 -0.125 0.175 402000 0 0 0 0 0 0
0.025307 ... ... 0.275 -0.100 0.175 403000 0 0 0 0 0 0
0.022151 0.200 0.200 0.250 -0.100 0.150 404000 0 0 0 0 0 0
0.021771 ... ... 0.250 -0.100 0.150 405000 0 0 0 0 0 0
0.021407 ... ... 0.225 -0.075 0.150 406000 0 0 0 0 0 0
0.01833 ... ... 0.200 -0.075 0.125 407000 0 0 0 0 0 0
0.018034 ... ... 0.200 -0.075 0.125 408000 0 0 0 0 0 0
0.01775 ... ... 0.200 -0.075 0.125 409000 0 0 0 0 0 0
0.014712 ... ... 0.175 -0.075 0.100 410000 0 0 0 0 0 0
0.014488 ... ... 0.175 -0.075 0.100 411000 0 0 0 0 0 0
0.014272 ... ... 0.150 -0.050 0.100 412000 0 0 0 0 0 0
0.014063 ... ... 0.150 -0.050 0.100 413000 0 0 0 0 0 0
0.013861 ... ... 0.150 -0.050 0.100 414000 0 0 0 0 0 0
0.010906 ... ... 0.125 -0.050 0.075 415000 0 0 0 0 0 0
0.010753 ... ... 0.125 -0.050 0.075 416000 0 0 0 0 0 0
0.010606 ... ... 0.125 -0.050 0.075 417000 0 0 0 0 0 0
0.010464 ... ... 0.125 -0.050 0.075 418000 0 0 0 0 0 0
0.010326 ... ... 0.100 -0.025 0.075 419000 0 0 0 0 0 0
0.010193 ... ... 0.100 -0.025 0.075 420000 0 0 0 0 0 0
0.010065 ... ... 0.100 -0.025 0.075 421000 0 0 0 0 0 0
0.00994 ... ... 0.100 -0.025 0.075 422000 0 0 0 0 0 0
0.007095 ... ... 0.100 -0.050 0.050 423000 0 0 0 0 0 0
0.007009 ... ... 0.100 -0.050 0.050 424000 0 0 0 0 0 0
0.006925 ... ... 0.075 -0.025 0.050 425000 0 0 0 0 0 0
0.006843 ... ... 0.075 -0.025 0.050 426000 0 0 0 0 0 0
0.006764 ... ... 0.075 -0.025 0.050 427000 0 0 0 0 0 0
0.006687 ... ... 0.075 -0.025 0.050 428000 0 0 0 0 0 0
0.006613 ... ... 0.075 -0.025 0.050 429000 0 0 0 0 0 0
0.00654 ... ... 0.075 -0.025 0.050 430000 0 0 0 0 0 0
0.006469 ... ... 0.075 -0.025 0.050 431000 0 0 0 0 0 0
0.0064 ... ... 0.075 -0.025 0.050 432000 0 0 0 0 0 0
0.006332 ... ... 0.075 -0.025 0.050 433000 0 0 0 0 0 0
0.006266 ... ... 0.075 -0.025 0.050 434000 0 0 0 0 0 0
0.006202 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.00614 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.006079 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.00602 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0.005962 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.003338 ... ... 0.050 -0.025 0.025 440000 0 0 0 0 0 0
0.003306 ... ... 0.050 -0.025 0.025 441000 0 0 0 0 0 0
0.003275 ... ... 0.050 -0.025 0.025 442000 0 0 0 0 0 0
0.003245 ... ... 0.050 -0.025 0.025 443000 0 0 0 0 0 0
0.003215 ... ... 0.050 -0.025 0.025 444000 0 0 0 0 0 0
0.003186 ... ... 0.050 -0.025 0.025 445000 0 0 0 0 0 0
0.003158 ... ... 0.050 -0.025 0.025 446000 0 0 0 0 0 0
0.00313 ... ... 0.050 -0.025 0.025 447000 0 0 0 0 0 0
0.003102 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0.003075 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
0.003049 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0.003023 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
0.002998 ... ... 0.050 -0.025 0.025 452000 0 0 0 0 0 0
0.002973 ... ... 0.050 -0.025 0.025 453000 0 0 0 0 0 0
0.00295 ... ... 0.050 -0.025 0.025 454000 0 0 0 0 0 0
0.002926 ... ... 0.050 -0.025 0.025 455000 0 0 0 0 0 0
0.002903 ... ... 0.050 -0.025 0.025 456000 0 0 0 0 0 0
0.002881 ... ... 0.050 -0.025 0.025 457000 0 0 0 0 0 0
0.002859 ... ... 0.050 -0.025 0.025 458000 0 0 0 0 0 0
0.002837 ... ... 0.050 -0.025 0.025 459000 0 0 0 0 0 0
0.002816 ... ... 0.050 -0.025 0.025 460000 0 0 0 0 0 0
0.002795 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.002774 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.002754 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.002734 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.002695 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.002658 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.002622 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.002587 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.002554 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.002522 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.00249 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.00246 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.00243 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.002402 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.002374 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.002347 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.002321 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.002296 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.002271 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.002247 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.001275 ... ... 0.025 -0.012 0.013 498000 0 0 0 0 0 0
0.001262 ... ... 0.025 -0.012 0.013 500000 0 0 0 0 0 0
0.001249 ... ... 0.025 -0.012 0.013 502000 0 0 0 0 0 0
0.001237 ... ... 0.025 -0.012 0.013 504000 0 0 0 0 0 0
0.001224 ... ... 0.025 -0.012 0.013 506000 0 0 0 0 0 0
0.001213 ... ... 0.025 -0.012 0.013 508000 0 0 0 0 0 0
0.001201 ... ... 0.025 -0.012 0.013 510000 0 0 0 0 0 0
0.00119 ... ... 0.025 -0.012 0.013 512000 0 0 0 0 0 0
0.001179 ... ... 0.025 -0.012 0.013 514000 0 0 0 0 0 0
0.001168 ... ... 0.025 -0.012 0.013 516000 0 0 0 0 0 0
0.001157 ... ... 0.025 -0.012 0.013 518000 0 0 0 0 0 0
0.001147 ... ... 0.025 -0.012 0.013 520000 0 0 0 0 0 0
0.001137 ... ... 0.025 -0.012 0.013 522000 0 0 0 0 0 0
0.001127 ... ... 0.025 -0.012 0.013 524000 0 0 0 0 0 0
0.001117 ... ... 0.025 -0.012 0.013 526000 0 0 0 0 0 0
0.001108 ... ... 0.025 -0.012 0.013 528000 0 0 0 0 0 0
0.001099 ... ... 0.025 -0.012 0.013 530000 0 0 0 0 0 0
0.00109 ... ... 0.025 -0.012 0.013 532000 0 0 0 0 0 0
0.001081 ... ... 0.025 -0.012 0.013 534000 0 0 0 0 0 0
0.001073 ... ... 0.025 -0.012 0.013 536000 0 0 0 0 0 0
0.001065 ... ... 0.025 -0.012 0.013 538000 0 0 0 0 0 0
0.001056 ... ... 0.025 -0.012 0.013 540000 0 0 0 0 0 0
0.001048 ... ... 0.025 -0.012 0.013 542000 0 0 0 0 0 0
0.00104 ... ... 0.025 -0.012 0.013 544000 0 0 0 0 0 0
0.001033 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001025 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.001018 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.00101 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001003 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.000996 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.000989 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.000983 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000976 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000969 ... ... 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.