DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 364.775
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.987813 ... ... 239.800 2.975 242.775 122000 0.013 0 0.013 ... ... -0.000369
0.987731 ... ... 237.800 2.975 240.775 124000 0.013 0 0.013 ... ... -0.000375
0.98765 ... ... 235.800 2.975 238.775 126000 0.013 0 0.013 ... ... -0.00038
0.987569 ... ... 233.800 2.975 236.775 128000 0.013 0 0.013 ... ... -0.000386
0.987489 ... ... 231.800 2.975 234.775 130000 0.013 0 0.013 ... ... -0.000391
0.987409 ... ... 229.800 2.975 232.775 132000 0.013 0 0.013 ... ... -0.000397
0.987329 ... ... 227.800 2.975 230.775 134000 0.013 0 0.013 ... ... -0.000403
0.98725 ... ... 225.800 2.975 228.775 136000 0.013 0 0.013 ... ... -0.000409
0.987172 ... ... 223.800 2.975 226.775 138000 0.013 0 0.013 ... ... -0.000415
0.987094 ... ... 221.800 2.975 224.775 140000 0.013 0 0.013 ... ... -0.000421
0.987016 ... ... 219.800 2.975 222.775 142000 0.013 0 0.013 ... ... -0.000427
0.986939 ... ... 217.800 2.975 220.775 144000 0.013 0 0.013 ... ... -0.000433
0.986863 ... ... 215.800 2.975 218.775 146000 0.013 0 0.013 ... ... -0.00044
0.986786 ... ... 213.800 2.975 216.775 148000 0.013 0 0.013 ... ... -0.000446
0.98671 ... ... 211.800 2.975 214.775 150000 0.013 0 0.013 ... ... -0.000452
0.986635 ... ... 209.800 2.975 212.775 152000 0.013 0 0.013 ... ... -0.000459
0.98656 ... ... 207.800 2.975 210.775 154000 0.013 0 0.013 ... ... -0.000466
0.986485 ... ... 205.800 2.975 208.775 156000 0.013 0 0.013 ... ... -0.000473
0.98641 ... ... 203.800 2.975 206.775 158000 0.013 0 0.013 ... ... -0.000479
0.986336 ... ... 201.800 2.975 204.775 160000 0.013 0 0.013 ... ... -0.000486
0.986263 ... ... 199.800 2.975 202.775 162000 0.013 0 0.013 ... ... -0.000493
0.986189 ... ... 197.800 2.975 200.775 164000 0.013 0 0.013 ... ... -0.000501
0.986116 ... ... 195.800 2.975 198.775 166000 0.013 0 0.013 ... ... -0.000508
0.986044 ... ... 193.800 2.975 196.775 168000 0.013 0 0.013 ... ... -0.000515
0.985971 ... ... 191.800 2.975 194.775 170000 0.013 0 0.013 ... ... -0.000523
0.985899 ... ... 189.800 2.975 192.775 172000 0.013 0 0.013 ... ... -0.000531
0.985828 ... ... 187.800 2.975 190.775 174000 0.013 0 0.013 ... ... -0.000538
0.985756 ... ... 185.800 2.975 188.775 176000 0.013 0 0.013 ... ... -0.000546
0.985685 ... ... 183.800 2.975 186.775 178000 0.013 0 0.013 ... ... -0.000555
0.985615 ... ... 181.800 2.975 184.775 180000 0.013 0 0.013 ... ... -0.000563
0.985544 ... ... 179.800 2.975 182.775 182000 0.013 0 0.013 ... ... -0.000571
0.985474 ... ... 177.800 2.975 180.775 184000 0.013 0 0.013 ... ... -0.00058
0.985404 ... ... 175.800 2.975 178.775 186000 0.013 0 0.013 ... ... -0.000588
0.985334 ... ... 173.800 2.975 176.775 188000 0.013 0 0.013 ... ... -0.000597
0.985265 ... ... 171.800 2.975 174.775 190000 0.013 0 0.013 ... ... -0.000606
0.985196 ... ... 169.800 2.975 172.775 192000 0.013 0 0.013 ... ... -0.000615
0.985127 ... ... 167.800 2.975 170.775 194000 0.013 0 0.013 ... ... -0.000625
0.985059 ... ... 165.800 2.975 168.775 196000 0.013 0 0.013 ... ... -0.000634
0.98499 ... ... 163.800 2.975 166.775 198000 0.013 0 0.013 ... ... -0.000644
0.984922 ... ... 161.800 2.975 164.775 200000 0.013 0 0.013 ... ... -0.000654
0.984854 ... ... 159.800 2.975 162.775 202000 0.013 0 0.013 ... ... -0.000664
0.984787 ... ... 157.800 2.975 160.775 204000 0.013 0 0.013 ... ... -0.000675
0.98472 ... ... 155.800 2.975 158.775 206000 0.013 0 0.013 ... ... -0.000686
0.984653 ... ... 153.800 2.975 156.775 208000 0.013 0 0.013 ... ... -0.000696
0.984586 ... ... 151.800 2.975 154.775 210000 0.013 0 0.013 ... ... -0.000707
0.984519 ... ... 149.800 2.975 152.775 212000 0.013 0 0.013 ... ... -0.000719
0.984453 ... ... 147.800 2.975 150.775 214000 0.013 0 0.013 ... ... -0.00073
0.984387 ... ... 145.800 2.975 148.775 216000 0.013 0 0.013 ... ... -0.000742
0.984354 ... ... 144.800 2.975 147.775 217000 0.013 0 0.013 ... ... -0.000748
0.984321 ... ... 143.800 2.975 146.775 218000 0.013 0 0.013 ... ... -0.000754
0.984288 ... ... 142.800 2.975 145.775 219000 0.013 0 0.013 ... ... -0.00076
0.984255 ... ... 141.800 2.975 144.775 220000 0.013 0 0.013 ... ... -0.000767
0.984223 ... ... 140.800 2.975 143.775 221000 0.013 0 0.013 ... ... -0.000773
0.98419 ... ... 139.800 2.975 142.775 222000 0.013 0 0.013 ... ... -0.000779
0.984157 ... ... 138.800 2.975 141.775 223000 0.013 0 0.013 ... ... -0.000786
0.984125 ... ... 137.800 2.975 140.775 224000 0.013 0 0.013 ... ... -0.000792
0.984092 ... ... 136.800 2.975 139.775 225000 0.013 0 0.013 ... ... -0.000799
0.98406 ... ... 135.800 2.975 138.775 226000 0.013 0 0.013 ... ... -0.000806
0.984027 ... ... 134.800 2.975 137.775 227000 0.013 0 0.013 ... ... -0.000813
0.983995 ... ... 133.800 2.975 136.775 228000 0.013 0 0.013 ... ... -0.00082
0.983962 ... ... 132.800 2.975 135.775 229000 0.013 0 0.013 ... ... -0.000827
0.98393 ... ... 131.800 2.975 134.775 230000 0.013 0 0.013 ... ... -0.000834
0.983898 ... ... 130.800 2.975 133.775 231000 0.013 0 0.013 ... ... -0.000841
0.983866 ... ... 129.800 2.975 132.775 232000 0.013 0 0.013 ... ... -0.000848
0.983833 ... ... 128.800 2.975 131.775 233000 0.013 0 0.013 ... ... -0.000856
0.983801 ... ... 127.800 2.975 130.775 234000 0.013 0 0.013 ... ... -0.000863
0.983769 ... ... 126.800 2.975 129.775 235000 0.025 0.012 0.013 ... ... -0.001512
0.983737 ... ... 125.800 2.975 128.775 236000 0.025 0.012 0.013 ... ... -0.001525
0.983705 ... ... 124.800 2.975 127.775 237000 0.025 0.012 0.013 ... ... -0.001538
0.983673 ... ... 123.800 2.975 126.775 238000 0.025 0.012 0.013 ... ... -0.001552
0.983642 ... ... 122.800 2.975 125.775 239000 0.025 0.012 0.013 ... ... -0.001566
0.98361 ... ... 121.800 2.975 124.775 240000 0.025 0.012 0.013 ... ... -0.00158
0.983578 ... ... 120.800 2.975 123.775 241000 0.025 0.012 0.013 ... ... -0.001594
0.983546 ... ... 119.800 2.975 122.775 242000 0.025 0.012 0.013 ... ... -0.001608
0.983515 ... ... 118.800 2.975 121.775 243000 0.025 0.012 0.013 ... ... -0.001623
0.983483 ... ... 117.800 2.975 120.775 244000 0.025 0.012 0.013 ... ... -0.001637
0.983451 ... ... 116.800 2.975 119.775 245000 0.025 0.012 0.013 ... ... -0.001652
0.98342 ... ... 115.800 2.975 118.775 246000 0.025 0.012 0.013 ... ... -0.001668
0.983388 ... ... 114.800 2.975 117.775 247000 0.025 0 0.025 ... ... -0.001683
0.983357 ... ... 113.800 2.975 116.775 248000 0.025 0 0.025 ... ... -0.001699
0.983326 ... ... 112.800 2.975 115.775 249000 0.025 0 0.025 ... ... -0.001715
0.983294 ... ... 111.800 2.975 114.775 250000 0.025 0 0.025 ... ... -0.001731
0.983263 ... ... 110.800 2.975 113.775 251000 0.025 0 0.025 ... ... -0.001747
0.983232 ... ... 109.800 2.975 112.775 252000 0.025 0 0.025 ... ... -0.001764
0.9832 ... ... 108.800 2.975 111.775 253000 0.025 0 0.025 ... ... -0.001781
0.983169 ... ... 107.800 2.975 110.775 254000 0.025 0 0.025 ... ... -0.001798
0.983138 ... ... 106.800 2.975 109.775 255000 0.025 0 0.025 ... ... -0.001815
0.983107 ... ... 105.800 2.975 108.775 256000 0.025 0 0.025 ... ... -0.001833
0.983076 ... ... 104.800 2.975 107.775 257000 0.025 0 0.025 ... ... -0.001851
0.983045 ... ... 103.800 2.975 106.775 258000 0.025 0 0.025 ... ... -0.00187
0.983014 ... ... 102.800 2.975 105.775 259000 0.025 0 0.025 ... ... -0.001888
0.982983 ... ... 101.800 2.975 104.775 260000 0.025 0 0.025 ... ... -0.001907
0.982952 ... ... 100.800 2.975 103.775 261000 0.025 0 0.025 ... ... -0.001926
0.982922 ... ... 99.800 2.975 102.775 262000 0.025 0 0.025 ... ... -0.001946
0.982891 ... ... 98.800 2.975 101.775 263000 0.025 0 0.025 ... ... -0.001965
0.98286 ... ... 97.800 2.975 100.775 264000 0.025 0 0.025 ... ... -0.001986
0.98283 ... ... 96.800 2.975 99.775 265000 0.025 0 0.025 ... ... -0.002006
0.982799 ... ... 95.800 2.975 98.775 266000 0.025 0 0.025 ... ... -0.002027
0.982768 ... ... 94.800 2.975 97.775 267000 0.025 0 0.025 ... ... -0.002048
0.982738 ... ... 93.800 2.975 96.775 268000 0.025 0 0.025 ... ... -0.00207
0.982707 ... ... 92.800 2.975 95.775 269000 0.025 0 0.025 ... ... -0.002092
0.982677 ... ... 91.800 2.975 94.775 270000 0.025 0 0.025 0.050 0.050 -0.002115
0.982646 ... ... 90.800 2.975 93.775 271000 0.025 -0.025 0.050 ... ... -0.002138
0.982616 ... ... 89.800 2.975 92.775 272000 0.050 0 0.050 ... ... -0.003823
0.982586 ... ... 88.800 2.975 91.775 273000 0.050 0 0.050 ... ... -0.003865
0.982555 ... ... 87.800 2.975 90.775 274000 0.050 0 0.050 ... ... -0.003907
0.982525 ... ... 86.800 2.975 89.775 275000 0.050 0 0.050 ... ... -0.003951
0.982495 ... ... 85.800 2.975 88.775 276000 0.050 0 0.050 ... ... -0.003995
0.982465 ... ... 84.800 2.975 87.775 277000 0.050 0 0.050 ... ... -0.00404
0.982434 ... ... 83.800 2.975 86.775 278000 0.050 0 0.050 ... ... -0.004086
0.982404 ... ... 82.800 2.975 85.775 279000 0.050 0 0.050 ... ... -0.004132
0.982374 ... ... 81.800 2.975 84.775 280000 0.050 0 0.050 ... ... -0.00418
0.982344 ... ... 80.800 2.975 83.775 281000 0.050 0 0.050 ... ... -0.004229
0.982314 ... ... 79.800 2.975 82.775 282000 0.050 -0.025 0.075 ... ... -0.004278
0.982284 ... ... 78.800 2.975 81.775 283000 0.050 -0.025 0.075 ... ... -0.004329
0.982254 ... ... 77.800 2.975 80.775 284000 0.050 -0.025 0.075 ... ... -0.004381
0.982224 ... ... 76.800 2.975 79.775 285000 0.050 -0.025 0.075 ... ... -0.004434
0.982194 ... ... 75.800 2.975 78.775 286000 0.075 0 0.075 ... ... -0.006219
0.982164 ... ... 74.800 2.975 77.775 287000 0.075 0 0.075 ... ... -0.006295
0.982134 ... ... 73.800 2.975 76.775 288000 0.075 0 0.075 ... ... -0.006372
0.982105 ... ... 72.800 2.975 75.775 289000 0.075 0 0.075 ... ... -0.006452
0.982075 ... ... 71.800 2.975 74.775 290000 0.075 -0.025 0.100 ... ... -0.006533
0.982045 ... ... 70.800 2.975 73.775 291000 0.075 -0.025 0.100 ... ... -0.006616
0.982016 ... ... 69.825 2.950 72.775 292000 0.075 -0.025 0.100 ... ... -0.006701
0.981986 ... ... 68.825 2.950 71.775 293000 0.075 -0.025 0.100 ... ... -0.006788
0.981956 ... ... 67.825 2.950 70.775 294000 0.075 -0.025 0.100 ... ... -0.006878
0.981927 ... ... 66.825 2.950 69.775 295000 0.075 -0.025 0.100 ... ... -0.006969
0.98049 ... ... 65.825 2.975 68.800 296000 0.100 0 0.100 ... ... -0.008864
0.980437 ... ... 64.825 2.975 67.800 297000 0.100 -0.025 0.125 ... ... -0.008984
0.980384 ... ... 63.825 2.975 66.800 298000 0.100 -0.025 0.125 0.100 0.100 -0.009106
0.980329 ... ... 62.850 2.950 65.800 299000 0.100 -0.025 0.125 ... ... -0.009232
0.980275 ... ... 61.850 2.950 64.800 300000 0.100 -0.025 0.125 0.100 0.100 -0.009361
0.980219 ... ... 60.850 2.950 63.800 301000 0.100 -0.025 0.125 ... ... -0.009494
0.980163 ... ... 59.850 2.950 62.800 302000 0.125 -0.025 0.150 0.125 0.125 -0.011455
0.980105 ... ... 58.850 2.950 61.800 303000 0.125 -0.025 0.150 ... ... -0.01162
0.978492 ... ... 57.875 2.950 60.825 304000 0.125 -0.025 0.150 ... ... -0.01179
0.978406 ... ... 56.875 2.950 59.825 305000 0.125 -0.025 0.150 0.125 0.125 -0.011964
0.978317 55 55 55.875 2.950 58.825 306000 0.150 -0.025 0.175 ... ... -0.013969
0.978226 ... ... 54.875 2.950 57.825 307000 0.150 -0.025 0.175 ... ... -0.01418
0.976522 ... ... 53.900 2.950 56.850 308000 0.150 -0.025 0.175 0.150 0.150 -0.014396
0.976398 ... ... 52.900 2.950 55.850 309000 0.175 -0.025 0.200 ... ... -0.016435
0.97627 54.300 54.300 51.900 2.950 54.850 310000 0.175 -0.025 0.200 ... ... -0.016692
0.974493 ... ... 50.925 2.950 53.875 311000 0.175 -0.025 0.200 ... ... -0.016958
0.974327 ... ... 49.925 2.950 52.875 312000 0.200 -0.025 0.225 ... ... -0.019049
0.972505 ... ... 48.950 2.950 51.900 313000 0.200 -0.025 0.225 ... ... -0.019359
0.972298 ... ... 47.950 2.950 50.900 314000 0.225 -0.025 0.250 ... ... -0.021481
0.970421 ... ... 46.975 2.950 49.925 315000 0.225 -0.025 0.250 ... ... -0.02184
0.970169 48.400 48.400 45.975 2.950 48.925 316000 0.250 -0.025 0.275 ... ... -0.024003
0.968231 ... ... 45 2.950 47.950 317000 0.250 -0.025 0.275 ... ... -0.024416
0.966269 ... ... 44.025 2.950 46.975 318000 0.275 -0.025 0.300 ... ... -0.026632
0.965924 ... ... 43.025 2.950 45.975 319000 0.300 -0.025 0.325 ... ... -0.028866
0.963887 44.475 44.475 42.050 2.950 45 320000 0.300 -0.050 0.350 0.325 0.300 -0.029384
0.961815 ... ... 41.075 2.950 44.025 321000 0.325 -0.025 0.350 ... ... -0.031688
0.959704 ... ... 40.100 2.950 43.050 322000 0.350 -0.025 0.375 ... ... -0.034023
0.957551 ... ... 39.125 2.950 42.075 323000 0.375 -0.025 0.400 ... ... -0.036393
0.955352 ... ... 38.150 2.950 41.100 324000 0.400 -0.025 0.425 ... ... -0.038804
0.953102 ... ... 37.175 2.950 40.125 325000 0.425 -0.025 0.450 ... ... -0.04126
0.950797 ... ... 36.200 2.950 39.150 326000 0.450 -0.050 0.500 ... ... -0.043767
0.948432 ... ... 35.250 2.925 38.175 327000 0.475 -0.050 0.525 ... ... -0.04633
0.944403 ... ... 34.275 2.950 37.225 328000 0.525 -0.025 0.550 0.575 0.575 -0.050598
0.941906 ... ... 33.325 2.925 36.250 329000 0.550 -0.050 0.600 ... ... -0.053285
0.937758 ... ... 32.350 2.950 35.300 330000 0.600 -0.025 0.625 0.775 0.600 -0.057651
0.935101 ... ... 31.400 2.925 34.325 331000 0.625 -0.050 0.675 0.600 0.600 -0.060491
0.930801 ... ... 30.450 2.925 33.375 332000 0.675 -0.050 0.725 0.675 0.675 -0.064995
0.926421 ... ... 29.500 2.925 32.425 333000 0.725 -0.050 0.775 ... ... -0.069571
0.921951 ... ... 28.575 2.900 31.475 334000 0.775 -0.050 0.825 0.875 0.750 -0.074232
0.917378 ... ... 27.625 2.900 30.525 335000 0.825 -0.075 0.900 0.850 0.850 -0.07899
0.911227 ... ... 26.700 2.900 29.600 336000 0.875 -0.075 0.950 1.125 0.875 -0.083859
0.906423 ... ... 25.775 2.875 28.650 337000 0.950 -0.075 1.025 ... ... -0.090306
0.900057 ... ... 24.850 2.875 27.725 338000 1.025 -0.075 1.100 1.175 1.175 -0.096844
0.893568 ... ... 23.925 2.875 26.800 339000 1.100 -0.100 1.200 1.150 1.050 -0.103498
0.885591 ... ... 23.025 2.875 25.900 340000 1.175 -0.100 1.275 1.525 1.275 -0.110285
0.878823 ... ... 22.125 2.850 24.975 341000 1.250 -0.125 1.375 ... ... -0.117229
0.870578 ... ... 21.250 2.825 24.075 342000 1.350 -0.150 1.500 ... ... -0.125653
0.862176 ... ... 20.350 2.825 23.175 343000 1.450 -0.150 1.600 ... ... -0.134225
0.853584 ... ... 19.500 2.775 22.275 344000 1.550 -0.200 1.750 ... ... -0.142976
0.84921 ... ... ... ... 21.825 344500 1.625 ... ... ... ... -0.148628
0.843593 ... ... 18.650 2.750 21.400 345000 1.675 -0.200 1.875 2.250 1.650 -0.153123
0.83911 ... ... ... ... 20.950 345500 1.725 ... ... ... ... -0.157679
0.833415 ... ... 17.800 2.725 20.525 346000 1.800 -0.250 2.050 2.250 2.250 -0.163446
0.827687 ... ... ... ... 20.100 346500 1.875 ... ... ... ... -0.169244
0.823011 ... ... 16.975 2.675 19.650 347000 1.925 -0.275 2.200 ... ... -0.173986
0.81717 ... ... ... ... 19.225 347500 2 ... ... ... ... -0.179891
0.811278 ... ... 16.150 2.650 18.800 348000 2.075 -0.325 2.400 ... ... -0.185845
0.804299 ... ... ... ... 18.400 348500 2.150 ... ... ... ... -0.191858
0.798302 13.550 13.550 15.350 2.625 17.975 349000 2.250 -0.350 2.600 2.700 2.700 -0.198936
0.792231 ... ... ... ... 17.550 349500 2.325 ... ... ... ... -0.20506
0.785127 ... ... 14.575 2.575 17.150 350000 2.425 -0.375 2.800 3.300 2.350 -0.212214
0.777983 ... ... ... ... 16.750 350500 2.500 ... ... ... ... -0.21848
0.770793 ... ... 13.825 2.525 16.350 351000 2.600 -0.450 3.050 ... ... -0.225741
0.763546 ... ... ... ... 15.950 351500 2.700 ... ... ... ... -0.233055
0.756235 ... ... 13.075 2.475 15.550 352000 2.825 -0.475 3.300 3.500 2.800 -0.241271
0.748038 ... ... ... ... 15.175 352500 2.925 ... ... ... ... -0.248691
0.740595 ... ... 12.350 2.425 14.775 353000 3.050 -0.525 3.575 3.050 3.050 -0.256973
0.732305 ... ... ... ... 14.400 353500 3.150 ... ... ... ... -0.264537
0.723968 11.275 10.075 11.650 2.375 14.025 354000 3.300 -0.575 3.875 4.500 3.425 -0.273645
0.714885 ... ... ... ... 13.675 354500 3.425 ... ... ... ... -0.282058
0.706452 13 9.425 10.975 2.325 13.300 355000 3.550 -0.650 4.200 4.900 3.700 -0.290536
0.697313 ... ... ... ... 12.950 355500 3.700 ... ... ... ... -0.299715
0.688146 11.875 10.325 10.325 2.275 12.600 356000 3.850 -0.675 4.525 4.875 3.975 -0.308919
0.678937 ... ... ... ... 12.250 356500 4 ... ... ... ... -0.318162
0.669673 9.525 8.475 9.700 2.200 11.900 357000 4.150 -0.750 4.900 5.650 4.125 -0.327455
0.659853 ... ... ... ... 11.575 357500 4.300 ... ... ... ... -0.336811
0.650474 ... ... 9.075 2.150 11.225 358000 4.475 -0.825 5.300 5.875 4.825 -0.346701
0.640579 ... ... ... ... 10.900 358500 4.650 ... ... ... ... -0.356613
0.630643 9.675 8.600 8.500 2.075 10.575 359000 4.825 -0.875 5.700 ... ... -0.366563
0.620652 ... ... ... ... 10.250 359500 5 ... ... ... ... -0.376563
0.610275 10.150 6.500 7.950 2 9.950 360000 5.175 -0.975 6.150 7.300 5.150 -0.386629
0.599885 ... ... ... ... 9.650 360500 5.375 ... ... ... ... -0.397056
0.589465 8.850 6.600 7.425 1.925 9.350 361000 5.575 -1.050 6.625 6.625 6.625 -0.407507
0.579002 ... ... ... ... 9.050 361500 5.775 ... ... ... ... -0.417999
0.568479 7.200 7.200 6.925 1.825 8.750 362000 5.975 -1.125 7.100 7.800 6 -0.428545
0.557746 ... ... ... ... 8.475 362500 6.200 ... ... ... ... -0.439298
0.546995 7.750 7.750 6.425 1.775 8.200 363000 6.425 -1.200 7.625 8.650 6.175 -0.450065
0.53621 ... ... ... ... 7.925 363500 6.650 ... ... ... ... -0.460861
0.525374 7.100 5.150 5.975 1.675 7.650 364000 6.875 -1.300 8.175 ... ... -0.471704
0.514486 ... ... ... ... 7.400 364500 7.125 ... ... ... ... -0.482595
0.503589 6.800 6 5.575 1.575 7.150 365000 7.375 -1.375 8.750 7.225 7.225 -0.493489
0.492668 ... ... ... ... 6.900 365500 7.625 ... ... ... ... -0.504404
0.481706 5.175 5 5.175 1.475 6.650 366000 7.875 -1.475 9.350 ... ... -0.515356
0.470687 ... ... ... ... 6.400 366500 8.125 ... ... ... ... -0.52636
0.459795 ... ... 4.800 1.375 6.175 367000 8.400 -1.575 9.975 ... ... -0.537232
0.448889 ... ... ... ... 5.950 367500 8.675 ... ... ... ... -0.548114
0.438231 5.275 4.875 4.450 1.300 5.750 368000 8.950 -1.675 10.625 10.800 10.700 -0.559023
0.427284 4.500 4.500 ... ... 5.525 368500 9.250 ... ... ... ... -0.569658
0.416628 4.400 3.700 4.125 1.200 5.325 369000 9.550 -1.750 11.300 ... ... -0.580277
0.405969 ... ... ... ... 5.125 369500 9.850 ... ... ... ... -0.590895
0.39572 4.600 3.425 3.825 1.125 4.950 370000 10.150 -1.850 12 ... ... -0.601528
0.38551 4.100 3.050 ... ... 4.775 370500 10.475 ... ... ... ... -0.611724
0.374822 4.625 3.650 3.525 1.050 4.575 371000 10.800 -1.900 12.700 ... ... -0.621892
0.364609 ... ... ... ... 4.400 371500 0 0 0 0 0 0
0.35497 4.250 3.250 3.275 0.975 4.250 372000 0 0 0 0 0 0
0.34477 ... ... ... ... 4.075 372500 0 0 0 0 0 0
0.335187 3.250 3.250 3.050 0.875 3.925 373000 0 0 0 0 0 0
0.325629 ... ... ... ... 3.775 373500 0 0 0 0 0 0
0.316082 3.200 2.650 2.825 0.800 3.625 374000 0 0 0 0 0 0
0.306534 ... ... ... ... 3.475 374500 0 0 0 0 0 0
0.297765 3.350 2.900 2.600 0.750 3.350 375000 0 0 0 0 0 0
0.28904 ... ... ... ... 3.225 375500 0 0 0 0 0 0
0.280345 ... ... 2.425 0.675 3.100 376000 0 0 0 0 0 0
0.27167 ... ... ... ... 2.975 376500 0 0 0 0 0 0
0.26393 2 2 2.250 0.625 2.875 377000 0 0 0 0 0 0
0.256251 ... ... ... ... 2.775 377500 0 0 0 0 0 0
0.248625 2.275 2.275 2.075 0.600 2.675 378000 0 0 0 0 0 0
0.241041 ... ... ... ... 2.575 378500 0 0 0 0 0 0
0.233491 ... ... 1.925 0.550 2.475 379000 0 0 0 0 0 0
0.225965 ... ... ... ... 2.375 379500 0 0 0 0 0 0
0.219558 2.075 1.575 1.800 0.500 2.300 380000 0 0 0 0 0 0
0.205775 ... ... 1.675 0.450 2.125 381000 0 0 0 0 0 0
0.193291 ... ... 1.550 0.425 1.975 382000 0 0 0 0 0 0
0.182208 1.550 1.525 1.450 0.400 1.850 383000 0 0 0 0 0 0
0.170011 ... ... 1.350 0.350 1.700 384000 0 0 0 0 0 0
0.159218 ... ... 1.250 0.325 1.575 385000 0 0 0 0 0 0
0.149932 ... ... 1.150 0.325 1.475 386000 0 0 0 0 0 0
0.140802 ... ... 1.075 0.300 1.375 387000 0 0 0 0 0 0
0.131793 ... ... 1 0.275 1.275 388000 0 0 0 0 0 0
0.122872 ... ... 0.925 0.250 1.175 389000 0 0 0 0 0 0
0.115582 1.025 1.025 0.875 0.225 1.100 390000 0 0 0 0 0 0
0.108405 0.950 0.950 0.800 0.225 1.025 391000 0 0 0 0 0 0
0.10132 ... ... 0.750 0.200 0.950 392000 0 0 0 0 0 0
0.095976 ... ... 0.700 0.200 0.900 393000 0 0 0 0 0 0
0.089046 0.825 0.825 0.650 0.175 0.825 394000 0 0 0 0 0 0
0.083889 ... ... 0.625 0.150 0.775 395000 0 0 0 0 0 0
0.078815 0.675 0.475 0.575 0.150 0.725 396000 0 0 0 0 0 0
0.07381 0.600 0.600 0.550 0.125 0.675 397000 0 0 0 0 0 0
0.068859 0.600 0.600 0.500 0.125 0.625 398000 0 0 0 0 0 0
0.06395 0.475 0.475 0.475 0.100 0.575 399000 0 0 0 0 0 0
0.060962 ... ... 0.450 0.100 0.550 400000 0 0 0 0 0 0
0.056136 ... ... 0.400 0.100 0.500 401000 0 0 0 0 0 0
0.053268 ... ... 0.375 0.100 0.475 402000 0 0 0 0 0 0
0.050453 ... ... 0.350 0.100 0.450 403000 0 0 0 0 0 0
0.045699 ... ... 0.350 0.050 0.400 404000 0 0 0 0 0 0
0.042957 ... ... 0.325 0.050 0.375 405000 0 0 0 0 0 0
0.04025 ... ... 0.300 0.050 0.350 406000 0 0 0 0 0 0
0.037573 ... ... 0.275 0.050 0.325 407000 0 0 0 0 0 0
0.034919 ... ... 0.250 0.050 0.300 408000 0 0 0 0 0 0
0.034395 ... ... 0.250 0.050 0.300 409000 0 0 0 0 0 0
0.031805 ... ... 0.225 0.050 0.275 410000 0 0 0 0 0 0
0.029223 ... ... 0.225 0.025 0.250 411000 0 0 0 0 0 0
0.028807 ... ... 0.200 0.050 0.250 412000 0 0 0 0 0 0
0.026269 ... ... 0.200 0.025 0.225 413000 0 0 0 0 0 0
0.023721 ... ... 0.175 0.025 0.200 414000 0 0 0 0 0 0
0.023399 ... ... 0.175 0.025 0.200 415000 0 0 0 0 0 0
0.020871 ... ... 0.150 0.025 0.175 416000 0 0 0 0 0 0
0.020596 ... ... 0.150 0.025 0.175 417000 0 0 0 0 0 0
0.02033 ... ... 0.125 0.050 0.175 418000 0 0 0 0 0 0
0.017842 ... ... 0.125 0.025 0.150 419000 0 0 0 0 0 0
0.017618 ... ... 0.125 0.025 0.150 420000 0 0 0 0 0 0
0.015116 ... ... 0.100 0.025 0.125 421000 0 0 0 0 0 0
0.014932 ... ... 0.100 0.025 0.125 422000 0 0 0 0 0 0
0.014753 ... ... 0.100 0.025 0.125 423000 0 0 0 0 0 0
0.014579 ... ... 0.100 0.025 0.125 424000 0 0 0 0 0 0
0.012101 ... ... 0.075 0.025 0.100 425000 0 0 0 0 0 0
0.011962 ... ... 0.075 0.025 0.100 426000 0 0 0 0 0 0
0.011827 ... ... 0.075 0.025 0.100 427000 0 0 0 0 0 0
0.011695 ... ... 0.075 0.025 0.100 428000 0 0 0 0 0 0
0.009207 ... ... 0.075 0 0.075 429000 0 0 0 0 0 0
0.009107 ... ... 0.075 0 0.075 430000 0 0 0 0 0 0
0.009009 ... ... 0.050 0.025 0.075 431000 0 0 0 0 0 0
0.008914 ... ... 0.050 0.025 0.075 432000 0 0 0 0 0 0
0.008821 ... ... 0.050 0.025 0.075 433000 0 0 0 0 0 0
0.006296 ... ... 0.050 0 0.050 434000 0 0 0 0 0 0
0.006231 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.006168 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.006107 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.006047 ... ... 0.025 0.025 0.050 438000 0 0 0 0 0 0
0.005989 ... ... 0.025 0.025 0.050 439000 0 0 0 0 0 0
0.005932 ... ... 0.025 0.025 0.050 440000 0 0 0 0 0 0
0.003321 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.003289 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.003259 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.003229 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.0032 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.003171 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.003142 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.003115 ... ... 0.025 0 0.025 448000 0 0 0 0 0 0
0.003087 ... ... 0.025 0 0.025 449000 0 0 0 0 0 0
0.003061 ... ... 0.013 0.012 0.025 450000 0 0 0 0 0 0
0.003035 ... ... 0.013 0.012 0.025 451000 0 0 0 0 0 0
0.001737 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.001722 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.001708 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.001694 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.00168 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.001653 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.001627 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.001603 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.001579 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.001556 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.001535 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.001514 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.001493 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.001473 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.001454 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.001435 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.001417 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.0014 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.001383 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.001367 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.001351 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.001336 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.001321 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.001306 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.001292 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.001278 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001265 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001252 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001239 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001227 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001215 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001204 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001192 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001181 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.00117 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001159 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001149 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001139 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001129 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001119 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.00111 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001101 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001092 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001083 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001075 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001066 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001058 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.00105 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001042 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001034 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001027 ... ... 0.013 0 0.013 548000 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.