DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 350.250
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
0.989012 ... ... 249.550 0.700 250.250 100000 0.013 0 0.013 ... ... -0.000334
0.987846 ... ... 221.550 0.700 222.250 128000 0.013 0 0.013 ... ... -0.000415
0.987767 ... ... 219.550 0.700 220.250 130000 0.013 0 0.013 ... ... -0.000422
0.987688 ... ... 217.550 0.700 218.250 132000 0.013 0 0.013 ... ... -0.000428
0.98761 ... ... 215.550 0.700 216.250 134000 0.013 0 0.013 ... ... -0.000434
0.987532 ... ... 213.550 0.700 214.250 136000 0.013 0 0.013 ... ... -0.000441
0.987455 ... ... 211.550 0.700 212.250 138000 0.013 0 0.013 ... ... -0.000448
0.987378 ... ... 209.550 0.700 210.250 140000 0.013 0 0.013 ... ... -0.000455
0.987301 ... ... 207.550 0.700 208.250 142000 0.013 0 0.013 ... ... -0.000461
0.987225 ... ... 205.550 0.700 206.250 144000 0.013 0 0.013 ... ... -0.000468
0.98715 ... ... 203.550 0.700 204.250 146000 0.013 0 0.013 ... ... -0.000476
0.987075 ... ... 201.550 0.700 202.250 148000 0.013 0 0.013 ... ... -0.000483
0.987 ... ... 199.550 0.700 200.250 150000 0.013 0 0.013 ... ... -0.00049
0.986925 ... ... 197.550 0.700 198.250 152000 0.013 0 0.013 ... ... -0.000497
0.986851 ... ... 195.550 0.700 196.250 154000 0.013 0 0.013 ... ... -0.000505
0.986777 ... ... 193.550 0.700 194.250 156000 0.013 0 0.013 ... ... -0.000513
0.986704 ... ... 191.550 0.700 192.250 158000 0.013 0 0.013 ... ... -0.00052
0.986631 ... ... 189.550 0.700 190.250 160000 0.013 0 0.013 ... ... -0.000528
0.986558 ... ... 187.550 0.700 188.250 162000 0.013 0 0.013 ... ... -0.000536
0.986486 ... ... 185.550 0.700 186.250 164000 0.013 0 0.013 ... ... -0.000545
0.986414 ... ... 183.550 0.700 184.250 166000 0.013 0 0.013 ... ... -0.000553
0.986343 ... ... 181.550 0.700 182.250 168000 0.013 0 0.013 ... ... -0.000561
0.986271 ... ... 179.550 0.700 180.250 170000 0.013 0 0.013 ... ... -0.00057
0.9862 ... ... 177.550 0.700 178.250 172000 0.013 0 0.013 ... ... -0.000579
0.98613 ... ... 175.550 0.700 176.250 174000 0.013 0 0.013 ... ... -0.000588
0.986059 ... ... 173.550 0.700 174.250 176000 0.013 0 0.013 ... ... -0.000597
0.985989 ... ... 171.550 0.700 172.250 178000 0.013 0 0.013 ... ... -0.000606
0.98592 ... ... 169.550 0.700 170.250 180000 0.013 0 0.013 ... ... -0.000616
0.98585 ... ... 167.550 0.700 168.250 182000 0.013 0 0.013 ... ... -0.000626
0.985781 ... ... 165.550 0.700 166.250 184000 0.013 0 0.013 ... ... -0.000635
0.985712 ... ... 163.550 0.700 164.250 186000 0.013 0 0.013 ... ... -0.000646
0.985643 ... ... 161.550 0.700 162.250 188000 0.013 0 0.013 ... ... -0.000656
0.985575 ... ... 159.550 0.700 160.250 190000 0.013 0 0.013 ... ... -0.000666
0.985507 ... ... 157.550 0.700 158.250 192000 0.013 0 0.013 ... ... -0.000677
0.985439 ... ... 155.550 0.700 156.250 194000 0.013 0 0.013 ... ... -0.000688
0.985371 ... ... 153.550 0.700 154.250 196000 0.013 0 0.013 ... ... -0.000699
0.985304 ... ... 151.550 0.700 152.250 198000 0.013 0 0.013 ... ... -0.000711
0.985237 ... ... 149.550 0.700 150.250 200000 0.013 0 0.013 ... ... -0.000722
0.98517 ... ... 147.550 0.700 148.250 202000 0.013 0 0.013 ... ... -0.000734
0.985103 ... ... 145.550 0.700 146.250 204000 0.013 0 0.013 ... ... -0.000747
0.985037 ... ... 143.550 0.700 144.250 206000 0.013 0 0.013 ... ... -0.000759
0.984971 ... ... 141.550 0.700 142.250 208000 0.013 0 0.013 ... ... -0.000772
0.984905 ... ... 139.550 0.700 140.250 210000 0.013 0 0.013 ... ... -0.000785
0.984839 ... ... 137.550 0.700 138.250 212000 0.013 0 0.013 ... ... -0.000799
0.984774 ... ... 135.550 0.700 136.250 214000 0.013 0 0.013 ... ... -0.000813
0.984709 ... ... 133.550 0.700 134.250 216000 0.013 0 0.013 ... ... -0.000827
0.984644 ... ... 131.550 0.700 132.250 218000 0.013 0 0.013 ... ... -0.000842
0.984579 ... ... 129.550 0.700 130.250 220000 0.013 0 0.013 ... ... -0.000857
0.984514 ... ... 127.550 0.700 128.250 222000 0.013 0 0.013 ... ... -0.000872
0.98445 ... ... 125.550 0.700 126.250 224000 0.013 0 0.013 ... ... -0.000888
0.984386 ... ... 123.550 0.700 124.250 226000 0.013 0 0.013 ... ... -0.000904
0.984322 ... ... 121.550 0.700 122.250 228000 0.013 0 0.013 ... ... -0.000921
0.98429 ... ... 120.550 0.700 121.250 229000 0.013 0 0.013 ... ... -0.000929
0.984258 ... ... 119.550 0.700 120.250 230000 0.013 0 0.013 ... ... -0.000938
0.984226 ... ... 118.550 0.700 119.250 231000 0.013 0 0.013 ... ... -0.000947
0.984194 ... ... 117.550 0.700 118.250 232000 0.013 0 0.013 ... ... -0.000956
0.984163 ... ... 116.550 0.700 117.250 233000 0.013 0 0.013 ... ... -0.000965
0.984131 ... ... 115.550 0.700 116.250 234000 0.013 0 0.013 ... ... -0.000974
0.984099 ... ... 114.550 0.700 115.250 235000 0.013 0 0.013 ... ... -0.000984
0.984068 ... ... 113.550 0.700 114.250 236000 0.013 0 0.013 ... ... -0.000993
0.984036 ... ... 112.550 0.700 113.250 237000 0.013 0 0.013 ... ... -0.001003
0.984005 ... ... 111.550 0.700 112.250 238000 0.013 0 0.013 ... ... -0.001012
0.983973 ... ... 110.550 0.700 111.250 239000 0.013 0 0.013 ... ... -0.001022
0.983942 ... ... 109.550 0.700 110.250 240000 0.013 0 0.013 ... ... -0.001032
0.983911 ... ... 108.550 0.700 109.250 241000 0.013 -0.012 0.025 ... ... -0.001043
0.983879 ... ... 107.550 0.700 108.250 242000 0.013 -0.012 0.025 ... ... -0.001053
0.983848 ... ... 106.550 0.700 107.250 243000 0.013 -0.012 0.025 ... ... -0.001064
0.983817 ... ... 105.550 0.700 106.250 244000 0.013 -0.012 0.025 ... ... -0.001074
0.983786 ... ... 104.550 0.700 105.250 245000 0.025 0 0.025 ... ... -0.001881
0.983755 ... ... 103.550 0.700 104.250 246000 0.025 0 0.025 ... ... -0.0019
0.983724 ... ... 102.550 0.700 103.250 247000 0.025 0 0.025 ... ... -0.001919
0.983693 ... ... 101.550 0.700 102.250 248000 0.025 0 0.025 ... ... -0.001939
0.983662 ... ... 100.550 0.700 101.250 249000 0.025 0 0.025 ... ... -0.001959
0.983631 ... ... 99.550 0.700 100.250 250000 0.025 0 0.025 ... ... -0.00198
0.9836 ... ... 98.550 0.700 99.250 251000 0.025 0 0.025 ... ... -0.002
0.983569 ... ... 97.550 0.700 98.250 252000 0.025 0 0.025 ... ... -0.002022
0.983538 ... ... 96.550 0.700 97.250 253000 0.025 0 0.025 ... ... -0.002043
0.983507 ... ... 95.550 0.700 96.250 254000 0.025 0 0.025 ... ... -0.002065
0.983477 ... ... 94.550 0.700 95.250 255000 0.025 0 0.025 ... ... -0.002088
0.983446 ... ... 93.550 0.700 94.250 256000 0.025 0 0.025 ... ... -0.00211
0.983415 ... ... 92.550 0.700 93.250 257000 0.025 0 0.025 ... ... -0.002134
0.983385 ... ... 91.550 0.700 92.250 258000 0.025 0 0.025 ... ... -0.002158
0.983354 ... ... 90.550 0.700 91.250 259000 0.025 0 0.025 ... ... -0.002182
0.983324 ... ... 89.550 0.700 90.250 260000 0.025 0 0.025 ... ... -0.002206
0.983293 ... ... 88.550 0.700 89.250 261000 0.025 0 0.025 ... ... -0.002231
0.983263 ... ... 87.550 0.700 88.250 262000 0.025 0 0.025 ... ... -0.002257
0.983232 ... ... 86.550 0.700 87.250 263000 0.025 0 0.025 ... ... -0.002283
0.983202 ... ... 85.550 0.700 86.250 264000 0.025 0 0.025 ... ... -0.00231
0.983172 ... ... 84.550 0.700 85.250 265000 0.025 -0.025 0.050 ... ... -0.002337
0.983141 ... ... 83.550 0.700 84.250 266000 0.025 -0.025 0.050 ... ... -0.002365
0.983111 ... ... 82.550 0.700 83.250 267000 0.025 -0.025 0.050 ... ... -0.002393
0.983081 ... ... 81.550 0.700 82.250 268000 0.025 -0.025 0.050 ... ... -0.002422
0.983051 ... ... 80.550 0.700 81.250 269000 0.050 0 0.050 ... ... -0.004328
0.983021 ... ... 79.550 0.700 80.250 270000 0.050 0 0.050 ... ... -0.00438
0.982991 ... ... 78.550 0.700 79.250 271000 0.050 0 0.050 ... ... -0.004434
0.982961 ... ... 77.550 0.700 78.250 272000 0.050 0 0.050 ... ... -0.004489
0.982931 ... ... 76.550 0.700 77.250 273000 0.050 0 0.050 ... ... -0.004545
0.982901 ... ... 75.550 0.700 76.250 274000 0.050 0 0.050 ... ... -0.004603
0.982871 ... ... 74.550 0.700 75.250 275000 0.050 0 0.050 ... ... -0.004662
0.982841 ... ... 73.550 0.700 74.250 276000 0.050 0 0.050 ... ... -0.004721
0.982811 ... ... 72.550 0.700 73.250 277000 0.050 -0.025 0.075 ... ... -0.004783
0.982782 ... ... 71.550 0.700 72.250 278000 0.050 -0.025 0.075 ... ... -0.004846
0.982752 ... ... 70.550 0.700 71.250 279000 0.050 -0.025 0.075 ... ... -0.00491
0.982722 ... ... 69.550 0.700 70.250 280000 0.075 0 0.075 0.100 0.100 -0.006887
0.982692 ... ... 68.550 0.700 69.250 281000 0.075 0 0.075 ... ... -0.00698
0.982663 ... ... 67.550 0.700 68.250 282000 0.075 0 0.075 ... ... -0.007075
0.982633 ... ... 66.575 0.675 67.250 283000 0.075 0 0.075 ... ... -0.007173
0.982604 ... ... 65.575 0.675 66.250 284000 0.075 -0.025 0.100 ... ... -0.007273
0.981069 ... ... 64.575 0.700 65.275 285000 0.075 -0.025 0.100 ... ... -0.007375
0.981013 ... ... 63.575 0.700 64.275 286000 0.075 -0.025 0.100 ... ... -0.00748
0.980957 ... ... 62.575 0.700 63.275 287000 0.100 0 0.100 ... ... -0.009518
0.980899 ... ... 61.575 0.700 62.275 288000 0.100 -0.025 0.125 ... ... -0.009656
0.980841 ... ... 60.600 0.675 61.275 289000 0.100 -0.025 0.125 ... ... -0.009798
0.980782 ... ... 59.600 0.675 60.275 290000 0.100 -0.025 0.125 0.150 0.125 -0.009944
0.979157 ... ... 59.100 0.700 59.800 290500 0.125 0 0.125 ... ... -0.011914
0.979112 ... ... 58.600 0.700 59.300 291000 0.125 0 0.125 ... ... -0.012003
0.979067 ... ... 58.100 0.700 58.800 291500 0.125 -0.025 0.150 ... ... -0.012094
0.979022 ... ... 57.625 0.675 58.300 292000 0.125 -0.025 0.150 ... ... -0.012186
0.978976 ... ... 57.125 0.675 57.800 292500 0.125 -0.025 0.150 ... ... -0.012279
0.978929 ... ... 56.625 0.675 57.300 293000 0.125 -0.025 0.150 ... ... -0.012373
0.978882 ... ... 56.125 0.675 56.800 293500 0.125 -0.025 0.150 ... ... -0.012469
0.978835 ... ... 55.625 0.675 56.300 294000 0.125 -0.050 0.175 ... ... -0.012566
0.978786 ... ... 55.125 0.675 55.800 294500 0.150 -0.025 0.175 ... ... -0.014563
0.977069 ... ... 54.650 0.675 55.325 295000 0.150 -0.025 0.175 ... ... -0.014678
0.977004 ... ... 54.150 0.675 54.825 295500 0.150 -0.025 0.175 ... ... -0.014794
0.976938 ... ... 53.650 0.675 54.325 296000 0.150 -0.025 0.175 ... ... -0.014912
0.976872 ... ... 53.150 0.675 53.825 296500 0.150 -0.050 0.200 ... ... -0.015033
0.976804 ... ... 52.650 0.675 53.325 297000 0.150 -0.050 0.200 ... ... -0.015155
0.976735 ... ... 52.175 0.650 52.825 297500 0.150 -0.050 0.200 ... ... -0.015279
0.976666 ... ... 51.675 0.650 52.325 298000 0.150 -0.050 0.200 ... ... -0.015405
0.976596 ... ... 51.175 0.650 51.825 298500 0.150 -0.050 0.200 ... ... -0.015533
0.974788 ... ... 50.675 0.675 51.350 299000 0.175 -0.050 0.225 ... ... -0.017598
0.974699 ... ... 50.175 0.675 50.850 299500 0.175 -0.050 0.225 ... ... -0.017746
0.974608 ... ... 49.700 0.650 50.350 300000 0.175 -0.050 0.225 0.200 0.175 -0.017896
0.974516 ... ... 49.200 0.650 49.850 300500 0.175 -0.050 0.225 ... ... -0.018048
0.974422 ... ... 48.700 0.650 49.350 301000 0.175 -0.050 0.225 0.200 0.200 -0.018203
0.974327 ... ... 48.200 0.650 48.850 301500 0.175 -0.075 0.250 ... ... -0.01836
0.974231 ... ... 47.725 0.625 48.350 302000 0.200 -0.050 0.250 ... ... -0.020463
0.972338 ... ... 47.225 0.650 47.875 302500 0.200 -0.050 0.250 ... ... -0.020642
0.97222 ... ... 46.725 0.650 47.375 303000 0.200 -0.050 0.250 ... ... -0.020824
0.9721 ... ... 46.225 0.650 46.875 303500 0.200 -0.050 0.250 ... ... -0.02101
0.971979 ... ... 45.725 0.650 46.375 304000 0.200 -0.075 0.275 0.225 0.225 -0.021199
0.971854 ... ... 45.250 0.625 45.875 304500 0.200 -0.075 0.275 ... ... -0.021391
0.969904 ... ... 44.750 0.650 45.400 305000 0.225 -0.050 0.275 0.250 0.250 -0.023548
0.969757 ... ... 44.250 0.650 44.900 305500 0.225 -0.050 0.275 ... ... -0.023764
0.969607 ... ... 43.750 0.650 44.400 306000 0.225 -0.075 0.300 ... ... -0.023984
0.969454 ... ... 43.275 0.625 43.900 306500 0.225 -0.075 0.300 ... ... -0.024208
0.969299 ... ... 42.775 0.625 43.400 307000 0.225 -0.075 0.300 ... ... -0.024437
0.967281 ... ... 42.275 0.650 42.925 307500 0.225 -0.075 0.300 ... ... -0.02467
0.9671 ... ... 41.775 0.650 42.425 308000 0.250 -0.050 0.300 0.250 0.250 -0.026897
0.966915 ... ... 41.300 0.625 41.925 308500 0.250 -0.075 0.325 ... ... -0.027157
0.966727 ... ... 40.800 0.625 41.425 309000 0.250 -0.075 0.325 ... ... -0.027422
0.966535 ... ... 40.300 0.625 40.925 309500 0.250 -0.075 0.325 ... ... -0.027692
0.964439 ... ... 39.800 0.650 40.450 310000 0.250 -0.100 0.350 0.325 0.275 -0.027968
0.964218 ... ... 39.325 0.625 39.950 310500 0.275 -0.075 0.350 ... ... -0.03026
0.963993 ... ... 38.825 0.625 39.450 311000 0.275 -0.075 0.350 ... ... -0.030566
0.963764 ... ... 38.325 0.625 38.950 311500 0.275 -0.075 0.350 ... ... -0.030879
0.963529 ... ... 37.850 0.600 38.450 312000 0.275 -0.100 0.375 ... ... -0.031198
0.961342 ... ... 37.350 0.625 37.975 312500 0.275 -0.100 0.375 ... ... -0.031524
0.961076 ... ... 36.850 0.625 37.475 313000 0.300 -0.075 0.375 ... ... -0.033895
0.960803 ... ... 36.375 0.600 36.975 313500 0.300 -0.100 0.400 ... ... -0.034255
0.958569 ... ... 35.875 0.625 36.500 314000 0.300 -0.100 0.400 ... ... -0.034624
0.958262 ... ... 35.400 0.600 36 314500 0.300 -0.100 0.400 ... ... -0.035
0.957947 ... ... 34.900 0.600 35.500 315000 0.325 -0.100 0.425 ... ... -0.03744
0.957626 ... ... 34.425 0.575 35 315500 0.325 -0.100 0.425 ... ... -0.037854
0.955307 ... ... 33.925 0.600 34.525 316000 0.325 -0.125 0.450 0.400 0.375 -0.038278
0.954946 ... ... 33.425 0.600 34.025 316500 0.350 -0.100 0.450 ... ... -0.040768
0.952596 ... ... 32.950 0.600 33.550 317000 0.350 -0.125 0.475 ... ... -0.041233
0.952194 ... ... 32.475 0.575 33.050 317500 0.350 -0.125 0.475 ... ... -0.04171
0.951782 ... ... 31.975 0.575 32.550 318000 0.375 -0.125 0.500 ... ... -0.04426
0.949361 ... ... 31.500 0.575 32.075 318500 0.375 -0.125 0.500 ... ... -0.044782
0.948904 ... ... 31 0.575 31.575 319000 0.400 -0.125 0.525 ... ... -0.047366
0.946439 ... ... 30.525 0.575 31.100 319500 0.400 -0.150 0.550 ... ... -0.047937
0.945934 ... ... 30.050 0.550 30.600 320000 0.425 -0.125 0.550 0.550 0.500 -0.050561
0.94342 ... ... 29.550 0.575 30.125 320500 0.425 -0.150 0.575 ... ... -0.051184
0.942863 ... ... 29.075 0.550 29.625 321000 0.450 -0.150 0.600 ... ... -0.053856
0.940295 ... ... 28.600 0.550 29.150 321500 0.450 -0.150 0.600 ... ... -0.054535
0.939681 28.900 28.900 28.125 0.525 28.650 322000 0.475 -0.150 0.625 0.475 0.475 -0.05726
0.937052 ... ... 27.650 0.525 28.175 322500 0.475 -0.175 0.650 ... ... -0.058
0.9344 ... ... 27.175 0.525 27.700 323000 0 0 0 0 0 0
0.931723 ... ... 26.700 0.525 27.225 323500 0 0 0 0 0 0
0.930958 ... ... 26.225 0.500 26.725 324000 0 0 0 0 0 0
0.928205 ... ... 25.750 0.500 26.250 324500 0 0 0 0 0 0
0.925419 26.050 26.050 25.275 0.500 25.775 325000 0 0 0 0 0 0
0.922598 ... ... 24.800 0.500 25.300 325500 0 0 0 0 0 0
0.919738 ... ... 24.325 0.500 24.825 326000 0 0 0 0 0 0
0.916836 ... ... 23.875 0.475 24.350 326500 0 0 0 0 0 0
0.913891 ... ... 23.400 0.475 23.875 327000 0 0 0 0 0 0
0.910897 23.050 23.050 22.950 0.450 23.400 327500 0 0 0 0 0 0
0.906015 ... ... 22.475 0.475 22.950 328000 0 0 0 0 0 0
0.902925 ... ... 22.025 0.450 22.475 328500 0 0 0 0 0 0
0.899776 ... ... 21.575 0.425 22 329000 0 0 0 0 0 0
0.894785 ... ... 21.125 0.425 21.550 329500 0 0 0 0 0 0
0.891515 21.150 21 20.675 0.400 21.075 330000 0 0 0 0 0 0
0.886436 ... ... 20.225 0.400 20.625 330500 0 0 0 0 0 0
0.88132 ... ... 19.775 0.400 20.175 331000 0 0 0 0 0 0
0.87616 ... ... 19.325 0.400 19.725 331500 0 0 0 0 0 0
0.870949 19.050 19.050 18.900 0.375 19.275 332000 0 0 0 0 0 0
0.865679 ... ... 18.450 0.375 18.825 332500 0 0 0 0 0 0
0.860342 ... ... 18.025 0.350 18.375 333000 0 0 0 0 0 0
0.854932 ... ... 17.575 0.350 17.925 333500 0 0 0 0 0 0
0.847919 17.625 17.625 17.150 0.350 17.500 334000 0 0 0 0 0 0
0.84236 ... ... 16.725 0.325 17.050 334500 0 0 0 0 0 0
0.835246 ... ... 16.325 0.300 16.625 335000 0 0 0 0 0 0
0.828085 ... ... 15.900 0.300 16.200 335500 0 0 0 0 0 0
0.820864 ... ... 15.475 0.300 15.775 336000 0 0 0 0 0 0
0.813572 ... ... 15.075 0.275 15.350 336500 0 0 0 0 0 0
0.806196 ... ... 14.675 0.250 14.925 337000 0 0 0 0 0 0
0.797464 ... ... 14.275 0.250 14.525 337500 0 0 0 0 0 0
0.788702 ... ... 13.875 0.250 14.125 338000 0 0 0 0 0 0
0.781061 ... ... 13.475 0.225 13.700 338500 0 0 0 0 0 0
0.772146 ... ... 13.100 0.200 13.300 339000 0 0 0 0 0 0
0.763151 ... ... 12.700 0.200 12.900 339500 0 0 0 0 0 0
0.753016 12.950 12.800 12.325 0.200 12.525 340000 0 0 0 0 0 0
0.743853 ... ... 11.950 0.175 12.125 340500 0 0 0 0 0 0
0.733603 11.400 11.400 11.575 0.175 11.750 341000 0 0 0 0 0 0
0.723291 ... ... 11.225 0.150 11.375 341500 0 0 0 0 0 0
0.712895 11 11 10.875 0.125 11 342000 0 0 0 0 0 0
0.701586 10.600 10.600 10.525 0.125 10.650 342500 0 0 0 0 0 0
0.691005 ... ... 10.175 0.100 10.275 343000 0 0 0 0 0 0
0.679563 ... ... 9.825 0.100 9.925 343500 0 0 0 0 0 0
0.668044 ... ... 9.500 0.075 9.575 344000 0 0 0 0 0 0
0.655821 ... ... 9.150 0.100 9.250 344500 0 0 0 0 0 0
0.644125 8.875 8.875 8.825 0.075 8.900 345000 0 0 0 0 0 0
0.631776 ... ... 8.525 0.050 8.575 345500 0 0 0 0 0 0
0.619352 8.625 8.625 8.200 0.050 8.250 346000 0 0 0 0 0 0
0.606824 ... ... 7.900 0.025 7.925 346500 0 0 0 0 0 0
0.593826 ... ... 7.600 0.025 7.625 347000 0 0 0 0 0 0
0.580777 ... ... 7.300 0.025 7.325 347500 0 0 0 0 0 0
0.567647 7.150 6.900 7.025 0 7.025 348000 0 0 0 0 0 0
0.554405 ... ... 6.750 -0.025 6.725 348500 0 0 0 0 0 0
0.540909 ... ... 6.475 -0.025 6.450 349000 0 0 0 0 0 0
0.527353 6.650 6.150 6.200 -0.025 6.175 349500 0 0 0 0 0 0
0.513706 6.375 5.850 5.950 -0.050 5.900 350000 0 0 0 0 0 0
0.499998 ... ... 5.675 -0.025 5.650 350500 0 0 0 0 0 0
0.486251 ... ... 5.450 -0.050 5.400 351000 0 0 0 0 0 0
0.472433 ... ... 5.200 -0.050 5.150 351500 0 0 0 0 0 0
0.458508 4.975 4.975 4.975 -0.075 4.900 352000 0 0 0 0 0 0
0.44475 ... ... 4.750 -0.075 4.675 352500 0 0 0 0 0 0
0.430941 ... ... 4.525 -0.075 4.450 353000 0 0 0 0 0 0
0.417476 ... ... 4.300 -0.050 4.250 353500 0 0 0 0 0 0
0.403524 4.325 4.100 4.100 -0.075 4.025 354000 0 0 0 0 0 0
0.389972 ... ... 3.900 -0.075 3.825 354500 0 0 0 0 0 0
0.376357 3.775 3.625 3.700 -0.075 3.625 355000 0 0 0 0 0 0
0.363329 ... ... 3.525 -0.075 3.450 355500 0 0 0 0 0 0
0.350297 3.425 3.200 3.350 -0.075 3.275 356000 0 0 0 0 0 0
0.337227 ... ... 3.175 -0.075 3.100 356500 0 0 0 0 0 0
0.324089 ... ... 3.025 -0.100 2.925 357000 0 0 0 0 0 0
0.311788 ... ... 2.850 -0.075 2.775 357500 0 0 0 0 0 0
0.299479 ... ... 2.700 -0.075 2.625 358000 0 0 0 0 0 0
0.287135 ... ... 2.575 -0.100 2.475 358500 0 0 0 0 0 0
0.275852 ... ... 2.425 -0.075 2.350 359000 0 0 0 0 0 0
0.264598 ... ... 2.300 -0.075 2.225 359500 0 0 0 0 0 0
0.253347 2.300 2.150 2.175 -0.075 2.100 360000 0 0 0 0 0 0
0.242075 ... ... 2.050 -0.075 1.975 360500 0 0 0 0 0 0
0.23212 2 2 1.950 -0.075 1.875 361000 0 0 0 0 0 0
0.220784 ... ... 1.850 -0.100 1.750 361500 0 0 0 0 0 0
0.210842 ... ... 1.750 -0.100 1.650 362000 0 0 0 0 0 0
0.202447 ... ... 1.650 -0.075 1.575 362500 0 0 0 0 0 0
0.192542 ... ... 1.550 -0.075 1.475 363000 0 0 0 0 0 0
0.184258 ... ... 1.475 -0.075 1.400 363500 0 0 0 0 0 0
0.176023 ... ... 1.400 -0.075 1.325 364000 0 0 0 0 0 0
0.167824 ... ... ... ... 1.250 364500 0 0 0 0 0 0
0.159645 1.150 1.150 1.250 -0.075 1.175 365000 0 0 0 0 0 0
0.151463 ... ... ... ... 1.100 365500 0 0 0 0 0 0
0.145191 ... ... 1.125 -0.075 1.050 366000 0 0 0 0 0 0
0.137022 ... ... ... ... 0.975 366500 0 0 0 0 0 0
0.130835 ... ... 1 -0.075 0.925 367000 0 0 0 0 0 0
0.11859 ... ... 0.900 -0.075 0.825 368000 0 0 0 0 0 0
0.108639 0.700 0.700 0.825 -0.075 0.750 369000 0 0 0 0 0 0
0.098878 0.700 0.625 0.725 -0.050 0.675 370000 0 0 0 0 0 0
0.089244 ... ... 0.675 -0.075 0.600 371000 0 0 0 0 0 0
0.082092 ... ... 0.600 -0.050 0.550 372000 0 0 0 0 0 0
0.072623 ... ... 0.550 -0.075 0.475 373000 0 0 0 0 0 0
0.068236 ... ... 0.500 -0.050 0.450 374000 0 0 0 0 0 0
0.061457 ... ... 0.450 -0.050 0.400 375000 0 0 0 0 0 0
0.054724 ... ... 0.425 -0.075 0.350 376000 0 0 0 0 0 0
0.050736 ... ... 0.375 -0.050 0.325 377000 0 0 0 0 0 0
0.046852 ... ... 0.350 -0.050 0.300 378000 0 0 0 0 0 0
0.043057 ... ... 0.325 -0.050 0.275 379000 0 0 0 0 0 0
0.039334 ... ... 0.300 -0.050 0.250 380000 0 0 0 0 0 0
0.03567 ... ... 0.275 -0.050 0.225 381000 0 0 0 0 0 0
0.032046 ... ... 0.250 -0.050 0.200 382000 0 0 0 0 0 0
0.031379 ... ... 0.225 -0.025 0.200 383000 0 0 0 0 0 0
0.027866 ... ... 0.225 -0.050 0.175 384000 0 0 0 0 0 0
0.027313 0.200 0.200 0.200 -0.025 0.175 385000 0 0 0 0 0 0
0.023878 ... ... 0.200 -0.050 0.150 386000 0 0 0 0 0 0
0.023425 ... ... 0.175 -0.025 0.150 387000 0 0 0 0 0 0
0.020034 ... ... 0.175 -0.050 0.125 388000 0 0 0 0 0 0
0.01967 ... ... 0.150 -0.025 0.125 389000 0 0 0 0 0 0
0.019322 0.150 0.150 0.150 -0.025 0.125 390000 0 0 0 0 0 0
0.016001 ... ... 0.150 -0.050 0.100 391000 0 0 0 0 0 0
0.015728 ... ... 0.125 -0.025 0.100 392000 0 0 0 0 0 0
0.015466 ... ... 0.125 -0.025 0.100 393000 0 0 0 0 0 0
0.015214 ... ... 0.125 -0.025 0.100 394000 0 0 0 0 0 0
0.014972 ... ... 0.100 0 0.100 395000 0 0 0 0 0 0
0.011773 ... ... 0.100 -0.025 0.075 396000 0 0 0 0 0 0
0.011592 ... ... 0.100 -0.025 0.075 397000 0 0 0 0 0 0
0.011417 ... ... 0.100 -0.025 0.075 398000 0 0 0 0 0 0
0.011249 ... ... 0.100 -0.025 0.075 399000 0 0 0 0 0 0
0.011086 ... ... 0.075 0 0.075 400000 0 0 0 0 0 0
0.010929 ... ... 0.075 0 0.075 401000 0 0 0 0 0 0
0.010777 ... ... 0.075 0 0.075 402000 0 0 0 0 0 0
0.01063 ... ... 0.075 0 0.075 403000 0 0 0 0 0 0
0.007589 ... ... 0.075 -0.025 0.050 404000 0 0 0 0 0 0
0.007488 ... ... 0.075 -0.025 0.050 405000 0 0 0 0 0 0
0.007391 ... ... 0.075 -0.025 0.050 406000 0 0 0 0 0 0
0.007296 ... ... 0.075 -0.025 0.050 407000 0 0 0 0 0 0
0.007203 ... ... 0.075 -0.025 0.050 408000 0 0 0 0 0 0
0.007114 ... ... 0.075 -0.025 0.050 409000 0 0 0 0 0 0
0.007027 ... ... 0.075 -0.025 0.050 410000 0 0 0 0 0 0
0.006944 ... ... 0.050 0 0.050 411000 0 0 0 0 0 0
0.006862 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.006783 ... ... 0.050 0 0.050 413000 0 0 0 0 0 0
0.006707 ... ... 0.050 0 0.050 414000 0 0 0 0 0 0
0.006632 ... ... 0.050 0 0.050 415000 0 0 0 0 0 0
0.00656 ... ... 0.050 0 0.050 416000 0 0 0 0 0 0
0.006489 ... ... 0.050 0 0.050 417000 0 0 0 0 0 0
0.006419 ... ... 0.050 0 0.050 418000 0 0 0 0 0 0
0.006352 ... ... 0.050 0 0.050 419000 0 0 0 0 0 0
0.006286 ... ... 0.050 0 0.050 420000 0 0 0 0 0 0
0.003521 ... ... 0.050 -0.025 0.025 421000 0 0 0 0 0 0
0.003485 ... ... 0.050 -0.025 0.025 422000 0 0 0 0 0 0
0.00345 ... ... 0.050 -0.025 0.025 423000 0 0 0 0 0 0
0.003415 ... ... 0.050 -0.025 0.025 424000 0 0 0 0 0 0
0.003382 ... ... 0.050 -0.025 0.025 425000 0 0 0 0 0 0
0.00335 ... ... 0.050 -0.025 0.025 426000 0 0 0 0 0 0
0.003318 ... ... 0.050 -0.025 0.025 427000 0 0 0 0 0 0
0.003287 ... ... 0.050 -0.025 0.025 428000 0 0 0 0 0 0
0.003257 ... ... 0.050 -0.025 0.025 429000 0 0 0 0 0 0
0.003227 ... ... 0.050 -0.025 0.025 430000 0 0 0 0 0 0
0.003198 ... ... 0.050 -0.025 0.025 431000 0 0 0 0 0 0
0.003169 ... ... 0.050 -0.025 0.025 432000 0 0 0 0 0 0
0.003141 ... ... 0.050 -0.025 0.025 433000 0 0 0 0 0 0
0.003114 ... ... 0.050 -0.025 0.025 434000 0 0 0 0 0 0
0.003087 ... ... 0.050 -0.025 0.025 435000 0 0 0 0 0 0
0.003061 ... ... 0.050 -0.025 0.025 436000 0 0 0 0 0 0
0.003035 ... ... 0.050 -0.025 0.025 437000 0 0 0 0 0 0
0.00301 ... ... 0.050 -0.025 0.025 438000 0 0 0 0 0 0
0.002986 ... ... 0.050 -0.025 0.025 439000 0 0 0 0 0 0
0.002962 ... ... 0.050 -0.025 0.025 440000 0 0 0 0 0 0
0.002938 ... ... 0.050 -0.025 0.025 441000 0 0 0 0 0 0
0.002915 ... ... 0.050 -0.025 0.025 442000 0 0 0 0 0 0
0.002893 ... ... 0.050 -0.025 0.025 443000 0 0 0 0 0 0
0.002871 ... ... 0.050 -0.025 0.025 444000 0 0 0 0 0 0
0.00285 ... ... 0.050 -0.025 0.025 445000 0 0 0 0 0 0
0.002828 ... ... 0.050 -0.025 0.025 446000 0 0 0 0 0 0
0.002807 ... ... 0.050 -0.025 0.025 447000 0 0 0 0 0 0
0.002787 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0.002766 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
0.002747 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0.002727 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
0.002708 ... ... 0.050 -0.025 0.025 452000 0 0 0 0 0 0
0.002689 ... ... 0.050 -0.025 0.025 453000 0 0 0 0 0 0
0.002671 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.002653 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.002635 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.002617 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.0026 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.001486 ... ... 0.025 -0.012 0.013 459000 0 0 0 0 0 0
0.001476 ... ... 0.025 -0.012 0.013 460000 0 0 0 0 0 0
0.001466 ... ... 0.025 -0.012 0.013 461000 0 0 0 0 0 0
0.001457 ... ... 0.025 -0.012 0.013 462000 0 0 0 0 0 0
0.001448 ... ... 0.025 -0.012 0.013 463000 0 0 0 0 0 0
0.001438 ... ... 0.025 -0.012 0.013 464000 0 0 0 0 0 0
0.001429 ... ... 0.025 -0.012 0.013 465000 0 0 0 0 0 0
0.001421 ... ... 0.025 -0.012 0.013 466000 0 0 0 0 0 0
0.001412 ... ... 0.025 -0.012 0.013 467000 0 0 0 0 0 0
0.001403 ... ... 0.025 -0.012 0.013 468000 0 0 0 0 0 0
0.001395 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.001387 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.001379 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.001371 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.001363 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.001355 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.00134 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.001325 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.00131 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.001296 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.001283 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.00127 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.001257 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.001244 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.001232 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.00122 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.001209 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.001197 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001186 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001175 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001165 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001154 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001144 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001135 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001125 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001116 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001107 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001098 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001089 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001081 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001072 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001064 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001056 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001048 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.00104 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001033 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001025 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001018 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001011 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001004 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.000997 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.00099 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.000984 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.000977 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.000971 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.000965 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.000959 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.000953 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.000947 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000941 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000935 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.00093 ... ... 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.