DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 346.500
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985938 ... ... 245.600 0.900 246.500 100000 0.013 0 0.013 ... ... -0.00034
0.984441 ... ... 217.600 0.900 218.500 128000 0.013 0 0.013 ... ... -0.000423
0.98434 ... ... 215.600 0.900 216.500 130000 0.013 0 0.013 ... ... -0.00043
0.984239 ... ... 213.600 0.900 214.500 132000 0.013 0 0.013 ... ... -0.000437
0.984139 ... ... 211.600 0.900 212.500 134000 0.013 0 0.013 ... ... -0.000443
0.984039 ... ... 209.600 0.900 210.500 136000 0.013 0 0.013 ... ... -0.00045
0.98394 ... ... 207.600 0.900 208.500 138000 0.013 0 0.013 ... ... -0.000457
0.983841 ... ... 205.600 0.900 206.500 140000 0.013 0 0.013 ... ... -0.000464
0.983743 ... ... 203.600 0.900 204.500 142000 0.013 0 0.013 ... ... -0.000471
0.983645 ... ... 201.600 0.900 202.500 144000 0.013 0 0.013 ... ... -0.000478
0.983548 ... ... 199.600 0.900 200.500 146000 0.013 0 0.013 ... ... -0.000486
0.983452 ... ... 197.600 0.900 198.500 148000 0.013 0 0.013 ... ... -0.000493
0.983356 ... ... 195.600 0.900 196.500 150000 0.013 0 0.013 ... ... -0.000501
0.983261 ... ... 193.600 0.900 194.500 152000 0.013 0 0.013 ... ... -0.000508
0.983166 ... ... 191.600 0.900 192.500 154000 0.013 0 0.013 ... ... -0.000516
0.983071 ... ... 189.600 0.900 190.500 156000 0.013 0 0.013 ... ... -0.000524
0.982977 ... ... 187.600 0.900 188.500 158000 0.013 0 0.013 ... ... -0.000532
0.982883 ... ... 185.600 0.900 186.500 160000 0.013 0 0.013 ... ... -0.00054
0.98279 ... ... 183.600 0.900 184.500 162000 0.013 0 0.013 ... ... -0.000549
0.982697 ... ... 181.600 0.900 182.500 164000 0.013 0 0.013 ... ... -0.000557
0.982605 ... ... 179.600 0.900 180.500 166000 0.013 0 0.013 ... ... -0.000566
0.982513 ... ... 177.600 0.900 178.500 168000 0.013 0 0.013 ... ... -0.000575
0.982422 ... ... 175.600 0.900 176.500 170000 0.013 0 0.013 ... ... -0.000584
0.98233 ... ... 173.600 0.900 174.500 172000 0.013 0 0.013 ... ... -0.000593
0.98224 ... ... 171.600 0.900 172.500 174000 0.013 0 0.013 ... ... -0.000602
0.982149 ... ... 169.600 0.900 170.500 176000 0.013 0 0.013 ... ... -0.000611
0.98206 ... ... 167.600 0.900 168.500 178000 0.013 0 0.013 ... ... -0.000621
0.98197 ... ... 165.600 0.900 166.500 180000 0.013 0 0.013 ... ... -0.000631
0.981881 ... ... 163.600 0.900 164.500 182000 0.013 0 0.013 ... ... -0.000641
0.981792 ... ... 161.600 0.900 162.500 184000 0.013 0 0.013 ... ... -0.000651
0.981704 ... ... 159.600 0.900 160.500 186000 0.013 0 0.013 ... ... -0.000662
0.981616 ... ... 157.600 0.900 158.500 188000 0.013 0 0.013 ... ... -0.000673
0.981528 ... ... 155.600 0.900 156.500 190000 0.013 0 0.013 ... ... -0.000684
0.98144 ... ... 153.600 0.900 154.500 192000 0.013 0 0.013 ... ... -0.000695
0.981353 ... ... 151.600 0.900 152.500 194000 0.013 0 0.013 ... ... -0.000706
0.981267 ... ... 149.600 0.900 150.500 196000 0.013 0 0.013 ... ... -0.000718
0.98118 ... ... 147.600 0.900 148.500 198000 0.013 0 0.013 ... ... -0.00073
0.981094 ... ... 145.600 0.900 146.500 200000 0.013 0 0.013 ... ... -0.000742
0.981008 ... ... 143.600 0.900 144.500 202000 0.013 0 0.013 ... ... -0.000755
0.980923 ... ... 141.600 0.900 142.500 204000 0.013 0 0.013 ... ... -0.000767
0.980838 ... ... 139.600 0.900 140.500 206000 0.013 0 0.013 ... ... -0.000781
0.980753 ... ... 137.600 0.900 138.500 208000 0.013 0 0.013 ... ... -0.000794
0.980668 ... ... 135.600 0.900 136.500 210000 0.013 0 0.013 ... ... -0.000808
0.980584 ... ... 133.600 0.900 134.500 212000 0.013 -0.012 0.025 ... ... -0.000822
0.9805 ... ... 131.600 0.900 132.500 214000 0.013 -0.012 0.025 ... ... -0.000837
0.980416 ... ... 129.600 0.900 130.500 216000 0.013 -0.012 0.025 ... ... -0.000852
0.980333 ... ... 127.600 0.900 128.500 218000 0.013 -0.012 0.025 ... ... -0.000867
0.98025 ... ... 125.600 0.900 126.500 220000 0.025 0 0.025 ... ... -0.001533
0.980167 ... ... 123.600 0.900 124.500 222000 0.025 0 0.025 ... ... -0.001561
0.980084 ... ... 121.600 0.900 122.500 224000 0.025 0 0.025 ... ... -0.001589
0.980002 ... ... 119.600 0.900 120.500 226000 0.025 0 0.025 ... ... -0.001619
0.97992 ... ... 117.600 0.900 118.500 228000 0.025 0 0.025 ... ... -0.001649
0.979879 ... ... 116.600 0.900 117.500 229000 0.025 0 0.025 ... ... -0.001665
0.979838 ... ... 115.600 0.900 116.500 230000 0.025 0 0.025 ... ... -0.001681
0.979797 ... ... 114.600 0.900 115.500 231000 0.025 0 0.025 ... ... -0.001697
0.979756 ... ... 113.600 0.900 114.500 232000 0.025 0 0.025 ... ... -0.001713
0.979716 ... ... 112.600 0.900 113.500 233000 0.025 0 0.025 ... ... -0.001729
0.979675 ... ... 111.600 0.900 112.500 234000 0.025 0 0.025 ... ... -0.001746
0.979635 ... ... 110.600 0.900 111.500 235000 0.025 -0.025 0.050 ... ... -0.001763
0.979594 ... ... 109.600 0.900 110.500 236000 0.025 -0.025 0.050 ... ... -0.00178
0.979554 ... ... 108.600 0.900 109.500 237000 0.025 -0.025 0.050 ... ... -0.001798
0.979513 ... ... 107.600 0.900 108.500 238000 0.025 -0.025 0.050 ... ... -0.001816
0.979473 ... ... 106.600 0.900 107.500 239000 0.025 -0.025 0.050 ... ... -0.001834
0.979433 ... ... 105.600 0.900 106.500 240000 0.025 -0.025 0.050 ... ... -0.001853
0.979393 ... ... 104.600 0.900 105.500 241000 0.025 -0.025 0.050 ... ... -0.001871
0.979352 ... ... 103.600 0.900 104.500 242000 0.025 -0.025 0.050 ... ... -0.00189
0.979312 ... ... 102.600 0.900 103.500 243000 0.025 -0.025 0.050 ... ... -0.00191
0.979272 ... ... 101.600 0.900 102.500 244000 0.050 0 0.050 ... ... -0.003418
0.979232 ... ... 100.600 0.900 101.500 245000 0.050 0 0.050 ... ... -0.003453
0.979192 ... ... 99.600 0.900 100.500 246000 0.050 0 0.050 ... ... -0.003488
0.979153 ... ... 98.600 0.900 99.500 247000 0.050 0 0.050 ... ... -0.003524
0.979113 ... ... 97.600 0.900 98.500 248000 0.050 -0.025 0.075 ... ... -0.003561
0.979073 ... ... 96.600 0.900 97.500 249000 0.050 -0.025 0.075 ... ... -0.003599
0.979033 ... ... 95.600 0.900 96.500 250000 0.050 -0.025 0.075 ... ... -0.003637
0.978994 ... ... 94.600 0.900 95.500 251000 0.050 -0.025 0.075 ... ... -0.003676
0.978954 ... ... 93.600 0.900 94.500 252000 0.050 -0.025 0.075 ... ... -0.003715
0.978915 ... ... 92.600 0.900 93.500 253000 0.050 -0.025 0.075 ... ... -0.003756
0.978875 ... ... 91.600 0.900 92.500 254000 0.050 -0.025 0.075 ... ... -0.003797
0.978836 ... ... 90.600 0.900 91.500 255000 0.075 0 0.075 ... ... -0.005327
0.978796 ... ... 89.600 0.900 90.500 256000 0.075 -0.025 0.100 ... ... -0.005386
0.978757 ... ... 88.600 0.900 89.500 257000 0.075 -0.025 0.100 ... ... -0.005446
0.978718 ... ... 87.600 0.900 88.500 258000 0.075 -0.025 0.100 ... ... -0.005506
0.978678 ... ... 86.600 0.900 87.500 259000 0.075 -0.025 0.100 ... ... -0.005569
0.978639 ... ... 85.600 0.900 86.500 260000 0.075 -0.025 0.100 0.100 0.100 -0.005632
0.9786 ... ... 84.600 0.900 85.500 261000 0.075 -0.050 0.125 ... ... -0.005696
0.978561 ... ... 83.600 0.900 84.500 262000 0.100 -0.025 0.125 ... ... -0.007244
0.978522 ... ... 82.600 0.900 83.500 263000 0.100 -0.025 0.125 ... ... -0.007328
0.978483 ... ... 81.625 0.875 82.500 264000 0.100 -0.025 0.125 ... ... -0.007414
0.978444 ... ... 80.625 0.875 81.500 265000 0.100 -0.025 0.125 ... ... -0.007501
0.978405 ... ... 79.625 0.875 80.500 266000 0.100 -0.050 0.150 ... ... -0.007591
0.977271 ... ... 78.625 0.900 79.525 267000 0.125 -0.025 0.150 ... ... -0.009153
0.977216 ... ... 77.625 0.900 78.525 268000 0.125 -0.025 0.150 ... ... -0.009263
0.977161 ... ... 76.625 0.900 77.525 269000 0.125 -0.025 0.150 ... ... -0.009376
0.977105 ... ... 75.650 0.875 76.525 270000 0.125 -0.050 0.175 ... ... -0.009491
0.977049 ... ... 74.650 0.875 75.525 271000 0.150 -0.025 0.175 ... ... -0.01107
0.976992 ... ... 73.650 0.875 74.525 272000 0.150 -0.025 0.175 0.125 0.125 -0.011208
0.975767 ... ... 72.650 0.900 73.550 273000 0.150 -0.050 0.200 ... ... -0.011349
0.975691 ... ... 71.675 0.875 72.550 274000 0.150 -0.050 0.200 ... ... -0.011493
0.975614 ... ... 70.675 0.875 71.550 275000 0.175 -0.025 0.200 ... ... -0.013104
0.975537 ... ... 69.675 0.875 70.550 276000 0.175 -0.050 0.225 ... ... -0.013273
0.974247 ... ... 68.700 0.875 69.575 277000 0.175 -0.050 0.225 ... ... -0.013447
0.974147 ... ... 67.700 0.875 68.575 278000 0.200 -0.025 0.225 ... ... -0.015081
0.974047 ... ... 66.700 0.875 67.575 279000 0.200 -0.050 0.250 ... ... -0.015281
0.972705 ... ... 65.725 0.875 66.600 280000 0.200 -0.050 0.250 0.225 0.225 -0.015487
0.972581 ... ... 64.725 0.875 65.600 281000 0.225 -0.050 0.275 ... ... -0.017154
0.972454 ... ... 63.750 0.850 64.600 282000 0.225 -0.050 0.275 0.250 0.250 -0.017389
0.971055 ... ... 62.750 0.875 63.625 283000 0.250 -0.025 0.275 ... ... -0.019074
0.970902 ... ... 61.775 0.850 62.625 284000 0.250 -0.050 0.300 ... ... -0.019341
0.969466 ... ... 60.775 0.875 61.650 285000 0.250 -0.050 0.300 0.275 0.275 -0.019614
0.969284 ... ... 59.800 0.850 60.650 286000 0.275 -0.050 0.325 ... ... -0.02135
0.967806 ... ... 58.800 0.875 59.675 287000 0.275 -0.050 0.325 ... ... -0.021659
0.967594 ... ... 57.825 0.850 58.675 288000 0.300 -0.050 0.350 0.300 0.300 -0.023426
0.96607 ... ... 56.825 0.875 57.700 289000 0.300 -0.075 0.375 0.375 0.375 -0.023773
0.965825 ... ... 55.850 0.850 56.700 290000 0.325 -0.050 0.375 0.375 0.375 -0.025578
0.965699 ... ... 55.350 0.850 56.200 290500 0.325 -0.075 0.400 ... ... -0.02577
0.964251 ... ... 54.875 0.850 55.725 291000 0.350 -0.050 0.400 ... ... -0.027396
0.964111 ... ... 54.375 0.850 55.225 291500 0.350 -0.050 0.400 ... ... -0.027604
0.963969 ... ... 53.875 0.850 54.725 292000 0.350 -0.075 0.425 ... ... -0.027815
0.962499 ... ... 53.400 0.850 54.250 292500 0.375 -0.050 0.425 ... ... -0.029454
0.962341 ... ... 52.900 0.850 53.750 293000 0.375 -0.050 0.425 ... ... -0.029682
0.962181 ... ... 52.425 0.825 53.250 293500 0.375 -0.075 0.450 ... ... -0.029912
0.960686 ... ... 51.925 0.850 52.775 294000 0.375 -0.075 0.450 0.400 0.400 -0.030147
0.96051 ... ... 51.425 0.850 52.275 294500 0.400 -0.050 0.450 ... ... -0.031816
0.960331 ... ... 50.950 0.825 51.775 295000 0.400 -0.075 0.475 0.475 0.450 -0.032069
0.95881 ... ... 50.450 0.850 51.300 295500 0.400 -0.075 0.475 ... ... -0.032325
0.958613 ... ... 49.975 0.825 50.800 296000 0.425 -0.075 0.500 ... ... -0.034014
0.957078 ... ... 49.475 0.850 50.325 296500 0.425 -0.075 0.500 ... ... -0.034289
0.956864 ... ... 49 0.825 49.825 297000 0.450 -0.075 0.525 ... ... -0.035987
0.956646 ... ... 48.500 0.825 49.325 297500 0.450 -0.075 0.525 ... ... -0.036282
0.955079 ... ... 48.025 0.825 48.850 298000 0.450 -0.100 0.550 0.475 0.475 -0.036581
0.954842 ... ... 47.525 0.825 48.350 298500 0.475 -0.075 0.550 ... ... -0.038305
0.953258 ... ... 47.050 0.825 47.875 299000 0.475 -0.100 0.575 0.500 0.500 -0.038625
0.953001 ... ... 46.550 0.825 47.375 299500 0.500 -0.075 0.575 ... ... -0.040362
0.951398 ... ... 46.075 0.825 46.900 300000 0.500 -0.100 0.600 0.550 0.475 -0.040704
0.95112 ... ... 45.575 0.825 46.400 300500 0.500 -0.100 0.600 ... ... -0.041052
0.950838 ... ... 45.100 0.800 45.900 301000 0.525 -0.100 0.625 ... ... -0.042821
0.949196 ... ... 44.625 0.800 45.425 301500 0.525 -0.100 0.625 ... ... -0.043192
0.948891 ... ... 44.125 0.800 44.925 302000 0.550 -0.100 0.650 ... ... -0.04498
0.947227 ... ... 43.650 0.800 44.450 302500 0.550 -0.125 0.675 ... ... -0.045375
0.945556 ... ... 43.150 0.825 43.975 303000 0.575 -0.100 0.675 ... ... -0.047183
0.945209 ... ... 42.675 0.800 43.475 303500 0.575 -0.125 0.700 ... ... -0.047603
0.943512 ... ... 42.200 0.800 43 304000 0.600 -0.125 0.725 ... ... -0.049433
0.94314 ... ... 41.725 0.775 42.500 304500 0.625 -0.100 0.725 ... ... -0.051269
0.941415 ... ... 41.225 0.800 42.025 305000 0.625 -0.125 0.750 ... ... -0.051736
0.941016 ... ... 40.750 0.775 41.525 305500 0.650 -0.125 0.775 ... ... -0.053598
0.939261 ... ... 40.275 0.775 41.050 306000 0.650 -0.125 0.775 0.700 0.700 -0.054094
0.937495 ... ... 39.800 0.775 40.575 306500 0.675 -0.125 0.800 ... ... -0.055984
0.937047 ... ... 39.325 0.750 40.075 307000 0.700 -0.125 0.825 ... ... -0.057884
0.935247 ... ... 38.850 0.750 39.600 307500 0.700 -0.150 0.850 ... ... -0.058432
0.933433 ... ... 38.375 0.750 39.125 308000 0.725 -0.150 0.875 ... ... -0.060364
0.931606 ... ... 37.875 0.775 38.650 308500 0.750 -0.150 0.900 ... ... -0.062309
0.931082 ... ... 37.400 0.750 38.150 309000 0.750 -0.175 0.925 ... ... -0.062915
0.929216 ... ... 36.925 0.750 37.675 309500 0.775 -0.175 0.950 ... ... -0.064895
0.927333 ... ... 36.475 0.725 37.200 310000 0.800 -0.175 0.975 0.925 0.875 -0.066891
0.925432 ... ... 36 0.725 36.725 310500 0.825 -0.175 1 ... ... -0.068903
0.923514 ... ... 35.525 0.725 36.250 311000 0.850 -0.175 1.025 0.825 0.825 -0.070932
0.921575 ... ... 35.050 0.725 35.775 311500 0.850 -0.200 1.050 ... ... -0.07165
0.919615 ... ... 34.575 0.725 35.300 312000 0.875 -0.200 1.075 ... ... -0.073723
0.917634 ... ... 34.100 0.725 34.825 312500 0.900 -0.200 1.100 ... ... -0.075817
0.915631 ... ... 33.650 0.700 34.350 313000 0.925 -0.225 1.150 ... ... -0.077932
0.913603 ... ... 33.175 0.700 33.875 313500 0.950 -0.225 1.175 ... ... -0.080068
0.911551 ... ... 32.700 0.700 33.400 314000 0.975 -0.225 1.200 0.950 0.950 -0.082228
0.909474 ... ... 32.250 0.675 32.925 314500 1.025 -0.225 1.250 ... ... -0.0857
0.90737 ... ... 31.775 0.675 32.450 315000 1.050 -0.225 1.275 1.200 1 -0.087904
0.905236 ... ... 31.325 0.650 31.975 315500 1.075 -0.250 1.325 ... ... -0.090136
0.901828 ... ... 30.850 0.675 31.525 316000 1.100 -0.250 1.350 1.100 1.050 -0.092397
0.899639 ... ... 30.400 0.650 31.050 316500 1.150 -0.250 1.400 ... ... -0.095937
0.897416 ... ... 29.950 0.625 30.575 317000 1.175 -0.250 1.425 ... ... -0.098254
0.893939 ... ... 29.475 0.650 30.125 317500 1.200 -0.275 1.475 ... ... -0.100604
0.891653 30.250 30.250 29.025 0.625 29.650 318000 1.250 -0.275 1.525 1.225 1.225 -0.104211
0.888126 ... ... 28.575 0.625 29.200 318500 1.275 -0.300 1.575 ... ... -0.106627
0.884579 ... ... 28.125 0.625 28.750 319000 1.325 -0.275 1.600 ... ... -0.110284
0.882183 ... ... 27.675 0.600 28.275 319500 1.375 -0.275 1.650 ... ... -0.113958
0.878574 28.300 27.500 27.225 0.600 27.825 320000 1.400 -0.300 1.700 1.625 1.325 -0.116486
0.874938 ... ... 26.775 0.600 27.375 320500 1.450 -0.325 1.775 1.450 1.375 -0.120225
0.871274 ... ... 26.350 0.575 26.925 321000 1.500 -0.325 1.825 ... ... -0.123988
0.867575 ... ... 25.900 0.575 26.475 321500 1.550 -0.325 1.875 ... ... -0.127783
0.863842 26.925 26.925 25.450 0.575 26.025 322000 1.600 -0.325 1.925 1.700 1.525 -0.131611
0.860073 ... ... 25.025 0.550 25.575 322500 1.650 -0.350 2 ... ... -0.135471
0.855181 ... ... 24.575 0.575 25.150 323000 1.700 -0.350 2.050 ... ... -0.139373
0.851339 ... ... 24.150 0.550 24.700 323500 1.775 -0.350 2.125 1.800 1.775 -0.144388
0.84745 ... ... 23.725 0.525 24.250 324000 1.825 -0.350 2.175 1.850 1.750 -0.148362
0.842475 ... ... 23.275 0.550 23.825 324500 1.900 -0.350 2.250 ... ... -0.153423
0.838496 24.300 24.300 22.850 0.525 23.375 325000 0 0 0 0 0 0
0.833454 ... ... 22.425 0.525 22.950 325500 0 0 0 0 0 0
0.828382 ... ... 22 0.525 22.525 326000 0 0 0 0 0 0
0.823278 ... ... 21.600 0.500 22.100 326500 0 0 0 0 0 0
0.818133 ... ... 21.175 0.500 21.675 327000 0 0 0 0 0 0
0.812947 ... ... 20.750 0.500 21.250 327500 0 0 0 0 0 0
0.807712 ... ... 20.350 0.475 20.825 328000 0 0 0 0 0 0
0.802425 ... ... 19.950 0.450 20.400 328500 0 0 0 0 0 0
0.796209 ... ... 19.525 0.475 20 329000 0 0 0 0 0 0
0.79082 ... ... 19.125 0.450 19.575 329500 0 0 0 0 0 0
0.784532 19.575 19.250 18.725 0.450 19.175 330000 0 0 0 0 0 0
0.77902 ... ... 18.350 0.400 18.750 330500 0 0 0 0 0 0
0.772635 ... ... 17.950 0.400 18.350 331000 0 0 0 0 0 0
0.766205 ... ... 17.550 0.400 17.950 331500 0 0 0 0 0 0
0.759722 ... ... 17.175 0.375 17.550 332000 0 0 0 0 0 0
0.753183 ... ... 16.775 0.375 17.150 332500 0 0 0 0 0 0
0.745868 ... ... 16.400 0.375 16.775 333000 0 0 0 0 0 0
0.739213 ... ... 16.025 0.350 16.375 333500 0 0 0 0 0 0
0.731814 ... ... 15.650 0.350 16 334000 0 0 0 0 0 0
0.725015 ... ... 15.300 0.300 15.600 334500 0 0 0 0 0 0
0.717503 ... ... 14.925 0.300 15.225 335000 0 0 0 0 0 0
0.709934 ... ... 14.575 0.275 14.850 335500 0 0 0 0 0 0
0.702302 16 16 14.225 0.250 14.475 336000 0 0 0 0 0 0
0.694052 ... ... 13.875 0.250 14.125 336500 0 0 0 0 0 0
0.685771 14.125 14.125 13.525 0.250 13.775 337000 0 0 0 0 0 0
0.677449 ... ... 13.175 0.250 13.425 337500 0 0 0 0 0 0
0.669079 ... ... 12.825 0.250 13.075 338000 0 0 0 0 0 0
0.660649 ... ... 12.500 0.225 12.725 338500 0 0 0 0 0 0
0.652151 ... ... 12.175 0.200 12.375 339000 0 0 0 0 0 0
0.64319 ... ... 11.850 0.200 12.050 339500 0 0 0 0 0 0
0.634196 13 12 11.525 0.200 11.725 340000 0 0 0 0 0 0
0.625157 ... ... 11.225 0.175 11.400 340500 0 0 0 0 0 0
0.616062 ... ... 10.900 0.175 11.075 341000 0 0 0 0 0 0
0.606902 ... ... 10.600 0.150 10.750 341500 0 0 0 0 0 0
0.597424 11.350 11.350 10.300 0.150 10.450 342000 0 0 0 0 0 0
0.587915 ... ... 10 0.150 10.150 342500 0 0 0 0 0 0
0.578364 ... ... 9.725 0.125 9.850 343000 0 0 0 0 0 0
0.568759 ... ... 9.425 0.125 9.550 343500 0 0 0 0 0 0
0.559088 10.925 10.925 9.150 0.100 9.250 344000 0 0 0 0 0 0
0.54925 ... ... 8.875 0.100 8.975 344500 0 0 0 0 0 0
0.539382 9.900 9.900 8.600 0.100 8.700 345000 0 0 0 0 0 0
0.529473 ... ... 8.350 0.075 8.425 345500 0 0 0 0 0 0
0.519509 8.800 8.800 8.075 0.075 8.150 346000 0 0 0 0 0 0
0.509478 ... ... 7.825 0.050 7.875 346500 0 0 0 0 0 0
0.499366 ... ... 7.575 0.025 7.600 347000 0 0 0 0 0 0
0.48926 ... ... 7.350 0 7.350 347500 0 0 0 0 0 0
0.479112 7.800 7.525 7.100 0 7.100 348000 0 0 0 0 0 0
0.468907 ... ... 6.850 0 6.850 348500 0 0 0 0 0 0
0.458831 ... ... 6.625 0 6.625 349000 0 0 0 0 0 0
0.448737 ... ... 6.400 0 6.400 349500 0 0 0 0 0 0
0.438613 7 6.300 6.175 0 6.175 350000 0 0 0 0 0 0
0.428445 ... ... 5.950 0 5.950 350500 0 0 0 0 0 0
0.418218 ... ... 5.750 -0.025 5.725 351000 0 0 0 0 0 0
0.408287 ... ... 5.525 0 5.525 351500 0 0 0 0 0 0
0.398338 5.550 5.450 5.325 0 5.325 352000 0 0 0 0 0 0
0.388358 ... ... 5.125 0 5.125 352500 0 0 0 0 0 0
0.378334 ... ... 4.925 0 4.925 353000 0 0 0 0 0 0
0.368251 ... ... 4.750 -0.025 4.725 353500 0 0 0 0 0 0
0.358636 5.075 5.075 4.575 -0.025 4.550 354000 0 0 0 0 0 0
0.349004 ... ... 4.400 -0.025 4.375 354500 0 0 0 0 0 0
0.339345 ... ... 4.225 -0.025 4.200 355000 0 0 0 0 0 0
0.329642 ... ... 4.050 -0.025 4.025 355500 0 0 0 0 0 0
0.319884 4.525 4.125 3.900 -0.050 3.850 356000 0 0 0 0 0 0
0.310772 ... ... 3.750 -0.050 3.700 356500 0 0 0 0 0 0
0.30165 4.025 4.025 3.600 -0.050 3.550 357000 0 0 0 0 0 0
0.292503 ... ... 3.475 -0.075 3.400 357500 0 0 0 0 0 0
0.284142 3.675 3.550 3.350 -0.075 3.275 358000 0 0 0 0 0 0
0.274947 ... ... 3.225 -0.100 3.125 358500 0 0 0 0 0 0
0.266583 3.400 3.400 3.100 -0.100 3 359000 0 0 0 0 0 0
0.258217 ... ... 2.975 -0.100 2.875 359500 0 0 0 0 0 0
0.24984 3.400 2.725 2.875 -0.125 2.750 360000 0 0 0 0 0 0
0.241438 ... ... 2.775 -0.150 2.625 360500 0 0 0 0 0 0
0.23403 ... ... 2.650 -0.125 2.525 361000 0 0 0 0 0 0
0.225584 ... ... ... ... 2.400 361500 0 0 0 0 0 0
0.21818 2.575 2.275 2.450 -0.150 2.300 362000 0 0 0 0 0 0
0.21078 ... ... ... ... 2.200 362500 0 0 0 0 0 0
0.204536 2.400 2.400 2.250 -0.125 2.125 363000 0 0 0 0 0 0
0.189739 2.125 2.125 2.050 -0.125 1.925 364000 0 0 0 0 0 0
0.1774 1.975 1.750 1.875 -0.100 1.775 365000 0 0 0 0 0 0
0.165128 1.800 1.725 1.725 -0.100 1.625 366000 0 0 0 0 0 0
0.154276 ... ... 1.575 -0.075 1.500 367000 0 0 0 0 0 0
0.143504 ... ... 1.450 -0.075 1.375 368000 0 0 0 0 0 0
0.132762 ... ... 1.325 -0.075 1.250 369000 0 0 0 0 0 0
0.123585 1.500 1.275 1.225 -0.075 1.150 370000 0 0 0 0 0 0
0.114466 1.150 1.150 1.150 -0.100 1.050 371000 0 0 0 0 0 0
0.107048 ... ... 1.050 -0.075 0.975 372000 0 0 0 0 0 0
0.099723 ... ... 0.975 -0.075 0.900 373000 0 0 0 0 0 0
0.092462 ... ... 0.900 -0.075 0.825 374000 0 0 0 0 0 0
0.085239 ... ... 0.850 -0.100 0.750 375000 0 0 0 0 0 0
0.079888 ... ... 0.775 -0.075 0.700 376000 0 0 0 0 0 0
0.074615 ... ... 0.725 -0.075 0.650 377000 0 0 0 0 0 0
0.069406 ... ... 0.675 -0.075 0.600 378000 0 0 0 0 0 0
0.064243 ... ... 0.625 -0.075 0.550 379000 0 0 0 0 0 0
0.059111 ... ... 0.600 -0.100 0.500 380000 0 0 0 0 0 0
0.056033 ... ... 0.550 -0.075 0.475 381000 0 0 0 0 0 0
0.050964 ... ... 0.525 -0.100 0.425 382000 0 0 0 0 0 0
0.047996 ... ... 0.475 -0.075 0.400 383000 0 0 0 0 0 0
0.045079 ... ... 0.450 -0.075 0.375 384000 0 0 0 0 0 0
0.042206 ... ... 0.425 -0.075 0.350 385000 0 0 0 0 0 0
0.039369 ... ... 0.400 -0.075 0.325 386000 0 0 0 0 0 0
0.036563 ... ... 0.375 -0.075 0.300 387000 0 0 0 0 0 0
0.033779 ... ... 0.350 -0.075 0.275 388000 0 0 0 0 0 0
0.033251 ... ... 0.325 -0.050 0.275 389000 0 0 0 0 0 0
0.030534 ... ... 0.300 -0.050 0.250 390000 0 0 0 0 0 0
0.027823 ... ... 0.275 -0.050 0.225 391000 0 0 0 0 0 0
0.02741 ... ... 0.275 -0.050 0.225 392000 0 0 0 0 0 0
0.02474 ... ... 0.250 -0.050 0.200 393000 0 0 0 0 0 0
0.024387 ... ... 0.225 -0.025 0.200 394000 0 0 0 0 0 0
0.021743 ... ... 0.225 -0.050 0.175 395000 0 0 0 0 0 0
0.021443 ... ... 0.200 -0.025 0.175 396000 0 0 0 0 0 0
0.021152 ... ... 0.200 -0.025 0.175 397000 0 0 0 0 0 0
0.018558 ... ... 0.175 -0.025 0.150 398000 0 0 0 0 0 0
0.018314 ... ... 0.175 -0.025 0.150 399000 0 0 0 0 0 0
0.018077 0.175 0.175 0.175 -0.025 0.150 400000 0 0 0 0 0 0
0.015507 ... ... 0.150 -0.025 0.125 401000 0 0 0 0 0 0
0.015313 ... ... 0.150 -0.025 0.125 402000 0 0 0 0 0 0
0.015124 ... ... 0.150 -0.025 0.125 403000 0 0 0 0 0 0
0.012553 ... ... 0.125 -0.025 0.100 404000 0 0 0 0 0 0
0.012402 ... ... 0.125 -0.025 0.100 405000 0 0 0 0 0 0
0.012255 ... ... 0.125 -0.025 0.100 406000 0 0 0 0 0 0
0.012113 ... ... 0.125 -0.025 0.100 407000 0 0 0 0 0 0
0.011975 ... ... 0.100 0 0.100 408000 0 0 0 0 0 0
0.009427 ... ... 0.100 -0.025 0.075 409000 0 0 0 0 0 0
0.009322 ... ... 0.100 -0.025 0.075 410000 0 0 0 0 0 0
0.00922 ... ... 0.100 -0.025 0.075 411000 0 0 0 0 0 0
0.00912 ... ... 0.100 -0.025 0.075 412000 0 0 0 0 0 0
0.009023 ... ... 0.075 0 0.075 413000 0 0 0 0 0 0
0.008929 ... ... 0.075 0 0.075 414000 0 0 0 0 0 0
0.008837 ... ... 0.075 0 0.075 415000 0 0 0 0 0 0
0.008748 ... ... 0.075 0 0.075 416000 0 0 0 0 0 0
0.006243 ... ... 0.075 -0.025 0.050 417000 0 0 0 0 0 0
0.006181 ... ... 0.075 -0.025 0.050 418000 0 0 0 0 0 0
0.00612 ... ... 0.075 -0.025 0.050 419000 0 0 0 0 0 0
0.00606 ... ... 0.075 -0.025 0.050 420000 0 0 0 0 0 0
0.006003 ... ... 0.050 0 0.050 421000 0 0 0 0 0 0
0.005946 ... ... 0.050 0 0.050 422000 0 0 0 0 0 0
0.005891 ... ... 0.050 0 0.050 423000 0 0 0 0 0 0
0.005837 ... ... 0.050 0 0.050 424000 0 0 0 0 0 0
0.005784 ... ... 0.050 0 0.050 425000 0 0 0 0 0 0
0.005732 ... ... 0.050 0 0.050 426000 0 0 0 0 0 0
0.005682 ... ... 0.050 0 0.050 427000 0 0 0 0 0 0
0.005632 ... ... 0.050 0 0.050 428000 0 0 0 0 0 0
0.005584 ... ... 0.050 0 0.050 429000 0 0 0 0 0 0
0.005536 ... ... 0.050 0 0.050 430000 0 0 0 0 0 0
0.00549 ... ... 0.050 0 0.050 431000 0 0 0 0 0 0
0.005444 ... ... 0.050 0 0.050 432000 0 0 0 0 0 0
0.0054 ... ... 0.050 0 0.050 433000 0 0 0 0 0 0
0.005356 ... ... 0.050 0 0.050 434000 0 0 0 0 0 0
0.005314 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.002971 ... ... 0.050 -0.025 0.025 436000 0 0 0 0 0 0
0.002947 ... ... 0.050 -0.025 0.025 437000 0 0 0 0 0 0
0.002924 ... ... 0.050 -0.025 0.025 438000 0 0 0 0 0 0
0.002902 ... ... 0.050 -0.025 0.025 439000 0 0 0 0 0 0
0.00288 ... ... 0.050 -0.025 0.025 440000 0 0 0 0 0 0
0.002858 ... ... 0.050 -0.025 0.025 441000 0 0 0 0 0 0
0.002837 ... ... 0.050 -0.025 0.025 442000 0 0 0 0 0 0
0.002816 ... ... 0.050 -0.025 0.025 443000 0 0 0 0 0 0
0.002795 ... ... 0.050 -0.025 0.025 444000 0 0 0 0 0 0
0.002775 ... ... 0.050 -0.025 0.025 445000 0 0 0 0 0 0
0.002755 ... ... 0.050 -0.025 0.025 446000 0 0 0 0 0 0
0.002735 ... ... 0.050 -0.025 0.025 447000 0 0 0 0 0 0
0.002716 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0.002697 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
0.002679 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0.00266 ... ... 0.025 0 0.025 451000 0 0 0 0 0 0
0.002643 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.002625 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
0.002608 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.002591 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.002574 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.002558 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.002542 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.002526 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.00251 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.002495 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.00248 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.002465 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.00245 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.002436 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.002422 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.002408 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.002394 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.00238 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.002367 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.002354 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.002341 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.002328 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.001329 ... ... 0.025 -0.012 0.013 474000 0 0 0 0 0 0
0.001314 ... ... 0.025 -0.012 0.013 476000 0 0 0 0 0 0
0.0013 ... ... 0.025 -0.012 0.013 478000 0 0 0 0 0 0
0.001286 ... ... 0.025 -0.012 0.013 480000 0 0 0 0 0 0
0.001273 ... ... 0.025 -0.012 0.013 482000 0 0 0 0 0 0
0.00126 ... ... 0.025 -0.012 0.013 484000 0 0 0 0 0 0
0.001248 ... ... 0.025 -0.012 0.013 486000 0 0 0 0 0 0
0.001236 ... ... 0.025 -0.012 0.013 488000 0 0 0 0 0 0
0.001224 ... ... 0.025 -0.012 0.013 490000 0 0 0 0 0 0
0.001212 ... ... 0.025 -0.012 0.013 492000 0 0 0 0 0 0
0.001201 ... ... 0.025 -0.012 0.013 494000 0 0 0 0 0 0
0.00119 ... ... 0.025 -0.012 0.013 496000 0 0 0 0 0 0
0.001179 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001168 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001158 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001148 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001138 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001128 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001119 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.00111 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001101 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001092 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001084 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001075 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001067 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001059 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001051 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001043 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001036 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001028 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001021 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001014 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001007 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.000993 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.000987 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.00098 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.000974 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.000968 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.000961 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.000956 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.00095 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.000944 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.000938 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000932 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000927 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.000921 ... ... 0.013 0 0.013 566000 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.