DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 306.025
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.975871 ... ... 192.675 -4.650 188.025 118000 0.013 0 0.013 ... ... -0.000491
0.975699 ... ... 190.675 -4.650 186.025 120000 0.013 0 0.013 ... ... -0.0005
0.975528 ... ... 188.675 -4.650 184.025 122000 0.013 0 0.013 ... ... -0.000508
0.975358 ... ... 186.675 -4.650 182.025 124000 0.013 0 0.013 ... ... -0.000517
0.975189 ... ... 184.675 -4.650 180.025 126000 0.013 0 0.013 ... ... -0.000526
0.975021 ... ... 182.675 -4.650 178.025 128000 0.013 0 0.013 ... ... -0.000535
0.974854 ... ... 180.675 -4.650 176.025 130000 0.013 0 0.013 ... ... -0.000545
0.974688 ... ... 178.675 -4.650 174.025 132000 0.013 0 0.013 ... ... -0.000554
0.974523 ... ... 176.675 -4.650 172.025 134000 0.013 0 0.013 ... ... -0.000564
0.974359 ... ... 174.675 -4.650 170.025 136000 0.013 0 0.013 ... ... -0.000573
0.974196 ... ... 172.675 -4.650 168.025 138000 0.013 0 0.013 ... ... -0.000583
0.974034 ... ... 170.675 -4.650 166.025 140000 0.013 0 0.013 ... ... -0.000594
0.973873 ... ... 168.675 -4.650 164.025 142000 0.013 0 0.013 ... ... -0.000604
0.973713 ... ... 166.675 -4.650 162.025 144000 0.013 0 0.013 ... ... -0.000614
0.973553 ... ... 164.675 -4.650 160.025 146000 0.013 0 0.013 ... ... -0.000625
0.973394 ... ... 162.675 -4.650 158.025 148000 0.013 0 0.013 ... ... -0.000636
0.973236 ... ... 160.675 -4.650 156.025 150000 0.013 0 0.013 ... ... -0.000648
0.973079 ... ... 158.675 -4.650 154.025 152000 0.013 0 0.013 ... ... -0.000659
0.972923 ... ... 156.675 -4.650 152.025 154000 0.013 0 0.013 ... ... -0.000671
0.972768 ... ... 154.675 -4.650 150.025 156000 0.013 0 0.013 ... ... -0.000683
0.972613 ... ... 152.675 -4.650 148.025 158000 0.013 0 0.013 ... ... -0.000695
0.972459 ... ... 150.675 -4.650 146.025 160000 0.013 0 0.013 ... ... -0.000708
0.972305 ... ... 148.675 -4.650 144.025 162000 0.013 0 0.013 ... ... -0.00072
0.972153 ... ... 146.675 -4.650 142.025 164000 0.013 0 0.013 ... ... -0.000734
0.972001 ... ... 144.675 -4.650 140.025 166000 0.013 0 0.013 ... ... -0.000747
0.971849 ... ... 142.675 -4.650 138.025 168000 0.013 0 0.013 ... ... -0.000761
0.971699 ... ... 140.675 -4.650 136.025 170000 0.013 0 0.013 ... ... -0.000775
0.971549 ... ... 138.675 -4.650 134.025 172000 0.013 0 0.013 ... ... -0.000789
0.971399 ... ... 136.675 -4.650 132.025 174000 0.013 0 0.013 ... ... -0.000804
0.97125 ... ... 134.675 -4.650 130.025 176000 0.013 0 0.013 ... ... -0.00082
0.971102 ... ... 132.675 -4.650 128.025 178000 0.013 0 0.013 ... ... -0.000835
0.970955 ... ... 130.675 -4.650 126.025 180000 0.013 0 0.013 ... ... -0.000851
0.970808 ... ... 128.675 -4.650 124.025 182000 0.013 0 0.013 ... ... -0.000868
0.970662 ... ... 126.675 -4.650 122.025 184000 0.013 0 0.013 ... ... -0.000885
0.970516 ... ... 124.675 -4.650 120.025 186000 0.013 0 0.013 ... ... -0.000902
0.970371 ... ... 122.675 -4.650 118.025 188000 0.013 0 0.013 ... ... -0.00092
0.970226 ... ... 120.675 -4.650 116.025 190000 0.013 0 0.013 ... ... -0.000939
0.970082 ... ... 118.675 -4.650 114.025 192000 0.013 0 0.013 ... ... -0.000958
0.969939 ... ... 116.675 -4.650 112.025 194000 0.013 0 0.013 ... ... -0.000978
0.969796 ... ... 114.675 -4.650 110.025 196000 0.013 0 0.013 ... ... -0.000998
0.969653 ... ... 112.675 -4.650 108.025 198000 0.013 0 0.013 ... ... -0.001019
0.969511 ... ... 110.675 -4.650 106.025 200000 0.013 0 0.013 ... ... -0.001041
0.96937 ... ... 108.675 -4.650 104.025 202000 0.013 0 0.013 ... ... -0.001063
0.969229 ... ... 106.675 -4.650 102.025 204000 0.013 0 0.013 ... ... -0.001086
0.969088 ... ... 104.675 -4.650 100.025 206000 0.013 0 0.013 ... ... -0.00111
0.968949 ... ... 102.675 -4.650 98.025 208000 0.013 0 0.013 ... ... -0.001135
0.968879 ... ... 101.675 -4.650 97.025 209000 0.013 0 0.013 ... ... -0.001148
0.968809 ... ... 100.675 -4.650 96.025 210000 0.025 0.012 0.013 ... ... -0.002008
0.968739 ... ... 99.675 -4.650 95.025 211000 0.025 0 0.025 ... ... -0.002031
0.96867 ... ... 98.675 -4.650 94.025 212000 0.025 0 0.025 ... ... -0.002054
0.968601 ... ... 97.675 -4.650 93.025 213000 0.025 0 0.025 ... ... -0.002078
0.968531 ... ... 96.675 -4.650 92.025 214000 0.025 0 0.025 ... ... -0.002102
0.968462 ... ... 95.675 -4.650 91.025 215000 0.025 0 0.025 ... ... -0.002126
0.968393 ... ... 94.675 -4.650 90.025 216000 0.025 0 0.025 ... ... -0.002151
0.968324 ... ... 93.675 -4.650 89.025 217000 0.025 0 0.025 ... ... -0.002176
0.968256 ... ... 92.675 -4.650 88.025 218000 0.025 0 0.025 ... ... -0.002202
0.968187 ... ... 91.675 -4.650 87.025 219000 0.025 0 0.025 ... ... -0.002229
0.968118 ... ... 90.675 -4.650 86.025 220000 0.025 0 0.025 ... ... -0.002255
0.96805 ... ... 89.675 -4.650 85.025 221000 0.025 0 0.025 ... ... -0.002283
0.967982 ... ... 88.675 -4.650 84.025 222000 0.025 0 0.025 ... ... -0.002311
0.967914 ... ... 87.675 -4.650 83.025 223000 0.025 0 0.025 ... ... -0.002339
0.967845 ... ... 86.675 -4.650 82.025 224000 0.025 0 0.025 ... ... -0.002369
0.967777 ... ... 85.675 -4.650 81.025 225000 0.025 0 0.025 ... ... -0.002399
0.96771 ... ... 84.675 -4.650 80.025 226000 0.050 0.025 0.025 ... ... -0.004286
0.967642 ... ... 83.675 -4.650 79.025 227000 0.050 0.025 0.025 ... ... -0.00434
0.967574 ... ... 82.675 -4.650 78.025 228000 0.050 0.025 0.025 ... ... -0.004395
0.967507 ... ... 81.675 -4.650 77.025 229000 0.050 0.025 0.025 ... ... -0.004452
0.967439 ... ... 80.675 -4.650 76.025 230000 0.050 0 0.050 ... ... -0.00451
0.967372 ... ... 79.675 -4.650 75.025 231000 0.075 0.025 0.050 ... ... -0.006327
0.967304 ... ... 78.675 -4.650 74.025 232000 0.075 0.025 0.050 ... ... -0.00641
0.967237 ... ... 77.675 -4.650 73.025 233000 0.075 0.025 0.050 ... ... -0.006495
0.96717 ... ... 76.675 -4.650 72.025 234000 0.075 0.025 0.050 ... ... -0.006582
0.967103 ... ... 75.675 -4.650 71.025 235000 0.075 0.025 0.050 ... ... -0.006671
0.967036 ... ... 74.675 -4.650 70.025 236000 0.075 0.025 0.050 ... ... -0.006763
0.96697 ... ... 73.675 -4.650 69.025 237000 0.075 0.025 0.050 ... ... -0.006857
0.966903 ... ... 72.675 -4.650 68.025 238000 0.075 0 0.075 ... ... -0.006953
0.966836 ... ... 71.675 -4.650 67.025 239000 0.075 0 0.075 ... ... -0.007051
0.96677 ... ... 70.675 -4.650 66.025 240000 0.075 0 0.075 ... ... -0.007153
0.966704 ... ... 69.675 -4.650 65.025 241000 0.075 0 0.075 ... ... -0.007256
0.966637 ... ... 68.675 -4.650 64.025 242000 0.075 0 0.075 ... ... -0.007363
0.966571 ... ... 67.675 -4.650 63.025 243000 0.100 0.025 0.075 0.125 0.125 -0.009369
0.966505 ... ... 66.675 -4.650 62.025 244000 0.100 0 0.100 ... ... -0.009509
0.966439 ... ... 65.675 -4.650 61.025 245000 0.100 0 0.100 ... ... -0.009652
0.966373 ... ... 64.675 -4.650 60.025 246000 0.100 0 0.100 ... ... -0.0098
0.966307 ... ... 63.675 -4.650 59.025 247000 0.100 0 0.100 ... ... -0.009952
0.966242 58.250 58.250 62.675 -4.650 58.025 248000 0.125 0.025 0.100 ... ... -0.012016
0.966176 ... ... 61.675 -4.650 57.025 249000 0.125 0 0.125 ... ... -0.012206
0.96611 ... ... 60.675 -4.650 56.025 250000 0.125 0 0.125 0.175 0.150 -0.012401
0.964672 ... ... 59.675 -4.625 55.050 251000 0.150 0.025 0.125 ... ... -0.014488
0.964578 ... ... 58.675 -4.625 54.050 252000 0.150 0.025 0.125 ... ... -0.014725
0.964483 ... ... 57.700 -4.650 53.050 253000 0.175 0.025 0.150 ... ... -0.016821
0.962961 52.250 52.250 56.700 -4.625 52.075 254000 0.175 0.025 0.150 ... ... -0.017103
0.962833 ... ... 55.700 -4.625 51.075 255000 0.200 0.050 0.150 ... ... -0.019222
0.962703 51 50.950 54.700 -4.625 50.075 256000 0.200 0.025 0.175 ... ... -0.019552
0.961087 ... ... 53.700 -4.600 49.100 257000 0.200 0.025 0.175 ... ... -0.019893
0.960919 ... ... 52.725 -4.625 48.100 258000 0.225 0.050 0.175 ... ... -0.02209
0.959234 ... ... 51.725 -4.600 47.125 259000 0.225 0.025 0.200 ... ... -0.022486
0.959023 46.700 46.700 50.725 -4.600 46.125 260000 0.250 0.050 0.200 0.275 0.250 -0.024734
0.957262 ... ... 49.750 -4.600 45.150 261000 0.250 0.050 0.200 ... ... -0.025191
0.957004 ... ... 48.750 -4.600 44.150 262000 0.275 0.050 0.225 ... ... -0.027502
0.955159 ... ... 47.750 -4.575 43.175 263000 0.300 0.075 0.225 ... ... -0.029836
0.954847 ... ... 46.775 -4.600 42.175 264000 0.300 0.050 0.250 ... ... -0.030413
0.952909 ... ... 45.775 -4.575 41.200 265000 0.325 0.075 0.250 0.350 0.350 -0.032832
0.95092 41 41 44.800 -4.575 40.225 266000 0.325 0.050 0.275 ... ... -0.033488
0.950494 ... ... 43.800 -4.575 39.225 267000 0.350 0.075 0.275 ... ... -0.036005
0.948395 38.975 38.700 42.825 -4.575 38.250 268000 0.375 0.075 0.300 ... ... -0.038569
0.946234 ... ... 41.850 -4.575 37.275 269000 0.400 0.075 0.325 ... ... -0.041186
0.944007 37.400 35.700 40.850 -4.550 36.300 270000 0.400 0.075 0.325 0.475 0.475 -0.04207
0.941708 ... ... 39.875 -4.550 35.325 271000 0.425 0.075 0.350 ... ... -0.044821
0.939334 35.300 35.300 38.900 -4.550 34.350 272000 0.450 0.075 0.375 0.525 0.525 -0.047642
0.936876 ... ... 37.925 -4.550 33.375 273000 0.475 0.075 0.400 ... ... -0.050541
0.934331 ... ... 36.950 -4.550 32.400 274000 0.525 0.125 0.400 ... ... -0.055294
0.930025 ... ... 35.975 -4.525 31.450 275000 0.550 0.125 0.425 0.675 0.675 -0.05837
0.927272 ... ... 35 -4.525 30.475 276000 0.575 0.125 0.450 0.675 0.650 -0.061548
0.92275 ... ... 34.025 -4.500 29.525 277000 0.625 0.125 0.500 ... ... -0.066572
0.918112 ... ... 33.050 -4.475 28.575 278000 0.675 0.150 0.525 ... ... -0.071694
0.913344 ... ... 32.100 -4.475 27.625 279000 0.725 0.175 0.550 ... ... -0.07693
0.908428 27.525 26.250 31.150 -4.475 26.675 280000 0.775 0.175 0.600 1.450 0.850 -0.082297
0.901778 ... ... 30.175 -4.425 25.750 281000 0.850 0.200 0.650 ... ... -0.089426
0.899178 ... ... 29.700 -4.425 25.275 281500 0.875 0.200 0.675 ... ... -0.09224
0.894989 25 25 29.225 -4.400 24.825 282000 0.900 0.200 0.700 1.100 1.100 -0.095098
0.892294 ... ... 28.775 -4.425 24.350 282500 0.950 0.225 0.725 ... ... -0.099568
0.888036 ... ... 28.300 -4.400 23.900 283000 0.975 0.225 0.750 1.175 1.175 -0.102519
0.883747 ... ... 27.825 -4.375 23.450 283500 1.025 0.250 0.775 ... ... -0.107051
0.879427 ... ... 27.350 -4.350 23 284000 1.075 0.275 0.800 1.150 1.150 -0.111608
0.875067 ... ... 26.875 -4.325 22.550 284500 1.125 0.300 0.825 ... ... -0.116193
0.870665 ... ... 26.425 -4.325 22.100 285000 1.175 0.300 0.875 1.500 1.200 -0.120816
0.866215 ... ... 25.950 -4.300 21.650 285500 1.225 0.325 0.900 ... ... -0.125477
0.861712 20.600 20.600 25.500 -4.300 21.200 286000 1.275 0.325 0.950 1.400 1.400 -0.130186
0.857153 ... ... 25.025 -4.275 20.750 286500 1.325 0.350 0.975 ... ... -0.134944
0.8512 ... ... 24.575 -4.250 20.325 287000 1.375 0.350 1.025 ... ... -0.139761
0.846529 ... ... 24.125 -4.250 19.875 287500 1.450 0.400 1.050 ... ... -0.145964
0.8405 ... ... 23.675 -4.225 19.450 288000 1.500 0.400 1.100 1.600 1.600 -0.150892
0.83444 ... ... 23.225 -4.200 19.025 288500 1.575 0.425 1.150 ... ... -0.157166
0.82956 19.975 19.975 22.775 -4.200 18.575 289000 1.650 0.450 1.200 ... ... -0.163474
0.822187 ... ... 22.325 -4.150 18.175 289500 1.725 0.475 1.250 ... ... -0.169819
0.815978 19.525 17.250 21.875 -4.125 17.750 290000 1.800 0.500 1.300 2.150 1.775 -0.176214
0.809706 ... ... 21.425 -4.100 17.325 290500 1.875 0.525 1.350 ... ... -0.182665
0.802253 ... ... 21 -4.075 16.925 291000 1.975 0.550 1.425 ... ... -0.190299
0.795852 ... ... 20.550 -4.050 16.500 291500 2.050 0.575 1.475 ... ... -0.196862
0.788311 15.700 15.700 20.125 -4.025 16.100 292000 2.150 0.600 1.550 2.450 2.200 -0.204564
0.78073 ... ... 19.700 -4 15.700 292500 2.250 0.650 1.600 ... ... -0.212298
0.773094 ... ... 19.275 -3.975 15.300 293000 2.350 0.675 1.675 2.575 2.175 -0.220077
0.765396 ... ... 18.850 -3.950 14.900 293500 2.450 0.700 1.750 ... ... -0.227909
0.756709 ... ... 18.425 -3.900 14.525 294000 2.550 0.725 1.825 2.600 2.400 -0.23581
0.74888 ... ... 18 -3.875 14.125 294500 2.675 0.775 1.900 ... ... -0.244669
0.740107 ... ... 17.575 -3.825 13.750 295000 2.775 0.775 2 3.350 2.650 -0.252706
0.73129 ... ... 17.175 -3.800 13.375 295500 2.900 0.825 2.075 ... ... -0.261658
0.722415 ... ... 16.775 -3.775 13 296000 3.025 0.850 2.175 3.400 3.025 -0.270659
0.713469 ... ... 16.350 -3.725 12.625 296500 3.150 0.900 2.250 ... ... -0.279721
0.703739 ... ... 15.950 -3.675 12.275 297000 3.300 0.950 2.350 3.900 3.525 -0.28956
0.694642 ... ... 15.575 -3.675 11.900 297500 3.425 0.975 2.450 ... ... -0.298754
0.684805 ... ... 15.175 -3.625 11.550 298000 3.575 1 2.575 4 3.525 -0.30868
0.674911 ... ... 14.775 -3.575 11.200 298500 3.725 1.050 2.675 ... ... -0.318653
0.664945 ... ... 14.400 -3.550 10.850 299000 3.875 1.100 2.775 4.500 4.125 -0.328688
0.654379 10.150 10.150 14.025 -3.500 10.525 299500 4.025 1.125 2.900 ... ... -0.338803
0.644255 11.950 9.750 13.625 -3.450 10.175 300000 4.200 1.175 3.025 5 3.950 -0.349485
0.633577 11.150 11.125 13.275 -3.425 9.850 300500 4.350 1.200 3.150 ... ... -0.359771
0.622835 9.100 9 12.900 -3.375 9.525 301000 4.525 1.250 3.275 5.250 4.925 -0.37058
0.612014 ... ... 12.525 -3.325 9.200 301500 4.700 1.300 3.400 ... ... -0.381459
0.600784 ... ... 12.175 -3.275 8.900 302000 4.900 1.350 3.550 5.625 4.600 -0.392736
0.589785 8.800 8.800 11.800 -3.225 8.575 302500 5.075 1.400 3.675 ... ... -0.403771
0.578422 ... ... 11.450 -3.175 8.275 303000 5.275 1.450 3.825 5.750 5.100 -0.41516
0.566984 8.200 8.200 11.125 -3.150 7.975 303500 5.475 1.500 3.975 ... ... -0.426612
0.555312 9.300 7.500 10.775 -3.075 7.700 304000 5.675 1.550 4.125 ... ... -0.438147
0.543706 ... ... 10.425 -3.025 7.400 304500 5.900 1.600 4.300 ... ... -0.449884
0.531912 7.625 7.050 10.100 -2.975 7.125 305000 6.100 1.650 4.450 6.950 5.600 -0.461607
0.520046 ... ... 9.775 -2.925 6.850 305500 6.325 1.700 4.625 ... ... -0.473486
0.508126 8.150 6.250 9.450 -2.850 6.600 306000 6.575 1.775 4.800 7.500 6.350 -0.485407
0.496097 ... ... 9.125 -2.800 6.325 306500 6.800 1.825 4.975 ... ... -0.497425
0.484061 7.050 6.150 8.825 -2.750 6.075 307000 7.050 1.875 5.175 7.575 6.825 -0.509439
0.471956 6.350 5.550 8.525 -2.700 5.825 307500 7.300 1.925 5.375 7 7 -0.521509
0.459759 7.125 5.250 8.225 -2.650 5.575 308000 7.550 2 5.550 ... ... -0.533658
0.447719 5.250 5.250 7.925 -2.575 5.350 308500 7.800 2.025 5.775 7.500 7.500 -0.545911
0.435636 5.675 5.625 7.650 -2.525 5.125 309000 8.075 2.100 5.975 ... ... -0.55797
0.423485 ... ... 7.350 -2.450 4.900 309500 8.350 2.150 6.200 ... ... -0.570084
0.411244 6 4.300 7.075 -2.400 4.675 310000 8.625 2.225 6.400 9.200 8.850 -0.582276
0.399355 ... ... 6.800 -2.325 4.475 310500 8.925 2.275 6.650 8.625 8.425 -0.594104
0.387426 4.675 4.250 6.550 -2.275 4.275 311000 9.225 2.350 6.875 9.425 9.125 -0.605958
0.375434 ... ... 6.300 -2.225 4.075 311500 9.525 2.425 7.100 ... ... -0.617863
0.363354 4.575 3.625 6.050 -2.175 3.875 312000 9.825 2.475 7.350 10.875 9.750 -0.629842
0.351831 ... ... 5.800 -2.100 3.700 312500 10.150 2.550 7.600 ... ... -0.641253
0.340273 3.900 3.375 5.550 -2.025 3.525 313000 10.475 2.600 7.875 10.925 10.350 -0.652685
0.328658 ... ... 5.325 -1.975 3.350 313500 10.800 2.675 8.125 ... ... -0.664159
0.317783 ... ... 5.100 -1.900 3.200 314000 11.125 2.725 8.400 11.800 11.800 -0.675698
0.306906 3.275 3.025 4.875 -1.825 3.050 314500 11.475 2.775 8.700 ... ... -0.68646
0.296007 3.900 2.875 4.675 -1.775 2.900 315000 11.825 2.850 8.975 12.375 11.700 -0.697231
0.285066 3 2.550 4.475 -1.725 2.750 315500 12.175 2.900 9.275 ... ... -0.70803
0.275077 2.850 2.650 4.275 -1.650 2.625 316000 12.550 2.975 9.575 12.550 12.550 -0.717868
0.265104 ... ... 4.075 -1.575 2.500 316500 12.900 3.025 9.875 ... ... -0.728737
0.255127 2.575 2.575 3.900 -1.525 2.375 317000 13.275 3.100 10.175 ... ... -0.738584
0.245129 ... ... 3.725 -1.475 2.250 317500 13.675 3.175 10.500 ... ... -0.747284
0.235088 ... ... 3.550 -1.425 2.125 318000 14.050 3.225 10.825 ... ... -0.757116
0.226251 ... ... 3.375 -1.350 2.025 318500 14.450 3.300 11.150 14.225 13.775 -0.765745
0.217434 2.125 2.125 3.225 -1.300 1.925 319000 14.825 3.325 11.500 15.100 15.100 -0.775633
0.208622 1.975 1.975 3.075 -1.250 1.825 319500 15.225 3.375 11.850 ... ... -0.784254
0.201196 2.400 1.700 2.925 -1.175 1.750 320000 15.650 3.450 12.200 ... ... -0.791484
0.192397 2.050 2.050 2.775 -1.125 1.650 320500 16.050 3.500 12.550 16.600 16.600 -0.800066
0.185044 ... ... 2.650 -1.075 1.575 321000 16.475 3.550 12.925 ... ... -0.8072
0.177729 1.700 1.700 2.525 -1.025 1.500 321500 16.900 3.625 13.275 17.350 17.350 -0.814286
0.170438 1.550 1.375 2.400 -0.975 1.425 322000 17.300 3.650 13.650 ... ... -0.822887
0.163162 1.400 1.400 2.275 -0.925 1.350 322500 17.750 3.700 14.050 ... ... -0.828355
0.155887 1.700 1.625 2.175 -0.900 1.275 323000 18.175 3.750 14.425 ... ... -0.83536
0.150296 ... ... 2.050 -0.825 1.225 323500 18.600 3.775 14.825 19.100 19.100 -0.842362
0.143036 ... ... 1.950 -0.800 1.150 324000 19.050 3.850 15.200 ... ... -0.84766
0.137521 ... ... 1.850 -0.750 1.100 324500 19.475 3.875 15.600 ... ... -0.854639
0.132047 ... ... 1.775 -0.725 1.050 325000 19.925 3.900 16.025 ... ... -0.859857
0.126606 ... ... 1.675 -0.675 1 325500 20.375 3.950 16.425 ... ... -0.865032
0.121192 ... ... 1.600 -0.650 0.950 326000 20.825 3.975 16.850 ... ... -0.87017
0.115795 ... ... 1.525 -0.625 0.900 326500 21.275 4.025 17.250 ... ... -0.875278
0.110408 0.925 0.925 1.450 -0.600 0.850 327000 21.725 4.050 17.675 ... ... -0.880364
0.105022 ... ... 1.375 -0.575 0.800 327500 22.175 4.075 18.100 ... ... -0.885434
0.101663 ... ... 1.300 -0.525 0.775 328000 22.650 4.125 18.525 ... ... -0.888518
0.096303 ... ... 1.225 -0.500 0.725 328500 23.100 4.125 18.975 ... ... -0.893536
0.093023 ... ... 1.175 -0.475 0.700 329000 23.575 4.175 19.400 ... ... -0.896528
0.084441 0.700 0.650 1.050 -0.425 0.625 330000 24.500 4.200 20.300 ... ... -0.904429
0.078097 ... ... 0.950 -0.375 0.575 331000 25.450 4.275 21.175 ... ... -0.910138
0.071859 ... ... 0.875 -0.350 0.525 332000 26.375 4.275 22.100 ... ... -0.917864
0.0657 ... ... 0.800 -0.325 0.475 333000 27.325 4.325 23 ... ... -0.923355
0.059592 ... ... 0.725 -0.300 0.425 334000 28.300 4.375 23.925 ... ... -0.926522
0.055931 ... ... 0.650 -0.250 0.400 335000 29.250 4.375 24.875 ... ... -0.931803
0.049917 ... ... 0.600 -0.250 0.350 336000 30.200 4.400 25.800 ... ... -0.937027
0.046409 ... ... 0.525 -0.200 0.325 337000 31.175 4.425 26.750 ... ... -0.939878
0.042968 0.375 0.375 0.500 -0.200 0.300 338000 32.150 4.450 27.700 ... ... -0.942644
0.039583 ... ... 0.450 -0.175 0.275 339000 33.125 4.475 28.650 ... ... -0.945333
0.036243 0.275 0.275 0.400 -0.150 0.250 340000 34.100 4.500 29.600 ... ... -0.947953
0.032936 ... ... 0.375 -0.150 0.225 341000 35.075 4.500 30.575 ... ... -0.95051
0.029648 ... ... 0.350 -0.150 0.200 342000 36.050 4.500 31.550 ... ... -0.953011
0.026365 ... ... 0.300 -0.125 0.175 343000 37.050 4.550 32.500 36.700 36.700 -0.953129
0.02307 ... ... 0.275 -0.125 0.150 344000 38.025 4.550 33.475 ... ... -0.955518
0.022662 ... ... 0.250 -0.100 0.150 345000 39.025 4.575 34.450 ... ... -0.955569
0.019396 ... ... 0.225 -0.100 0.125 346000 40 4.550 35.450 ... ... -0.957859
0.019067 ... ... 0.225 -0.100 0.125 347000 41 4.575 36.425 ... ... -0.957852
0.015796 ... ... 0.200 -0.100 0.100 348000 42 4.600 37.400 ... ... -0.957843
0.015537 ... ... 0.175 -0.075 0.100 349000 42.975 4.575 38.400 ... ... -0.959998
0.015289 0.125 0.125 0.175 -0.075 0.100 350000 43.975 4.600 39.375 ... ... -0.959939
0.012023 ... ... 0.150 -0.075 0.075 351000 44.975 4.600 40.375 ... ... -0.959881
0.011836 ... ... 0.150 -0.075 0.075 352000 45.975 4.625 41.350 ... ... -0.959822
0.011657 ... ... 0.125 -0.050 0.075 353000 46.975 4.625 42.350 ... ... -0.959764
0.011484 ... ... 0.125 -0.050 0.075 354000 47.975 4.625 43.350 ... ... -0.959706
0.008198 ... ... 0.100 -0.050 0.050 355000 48.975 4.650 44.325 ... ... -0.959647
0.008079 ... ... 0.100 -0.050 0.050 356000 49.975 4.650 45.325 ... ... -0.959589
0.007965 ... ... 0.100 -0.050 0.050 357000 50.975 4.650 46.325 ... ... -0.959531
0.007854 ... ... 0.075 -0.025 0.050 358000 51.975 4.650 47.325 ... ... -0.959473
0.007748 ... ... 0.075 -0.025 0.050 359000 52.975 4.650 48.325 ... ... -0.959415
0.007644 ... ... 0.075 -0.025 0.050 360000 53.975 4.650 49.325 ... ... -0.959357
0.00429 ... ... 0.075 -0.050 0.025 361000 54.975 4.650 50.325 ... ... -0.959299
0.004233 ... ... 0.050 -0.025 0.025 362000 55.975 4.650 51.325 ... ... -0.959241
0.004179 ... ... 0.050 -0.025 0.025 363000 56.975 4.650 52.325 ... ... -0.959183
0.004125 ... ... 0.050 -0.025 0.025 364000 57.975 4.650 53.325 ... ... -0.959125
0.004073 ... ... 0.050 -0.025 0.025 365000 58.975 4.650 54.325 ... ... -0.959068
0.004023 ... ... 0.050 -0.025 0.025 366000 59.975 4.650 55.325 ... ... -0.95901
0.003975 ... ... 0.050 -0.025 0.025 367000 60.975 4.650 56.325 ... ... -0.958952
0.003928 ... ... 0.050 -0.025 0.025 368000 61.975 4.650 57.325 ... ... -0.958895
0.003882 ... ... 0.025 0 0.025 369000 62.975 4.650 58.325 ... ... -0.958837
0.003838 ... ... 0.025 0 0.025 370000 63.975 4.650 59.325 ... ... -0.95878
0.003795 ... ... 0.025 0 0.025 371000 64.975 4.650 60.325 ... ... -0.958722
0.003754 ... ... 0.025 0 0.025 372000 65.975 4.650 61.325 ... ... -0.958665
0.003713 ... ... 0.025 0 0.025 373000 66.975 4.650 62.325 ... ... -0.958608
0.003673 ... ... 0.025 0 0.025 374000 67.975 4.650 63.325 ... ... -0.95855
0.003634 ... ... 0.025 0 0.025 375000 68.975 4.650 64.325 ... ... -0.958493
0.002081 ... ... 0.025 -0.012 0.013 376000 69.975 4.650 65.325 ... ... -0.958436
0.002059 ... ... 0.025 -0.012 0.013 377000 70.975 4.650 66.325 ... ... -0.958379
0.002038 ... ... 0.025 -0.012 0.013 378000 71.975 4.650 67.325 ... ... -0.958322
0.002018 ... ... 0.025 -0.012 0.013 379000 72.975 4.650 68.325 ... ... -0.958265
0.001998 ... ... 0.025 -0.012 0.013 380000 73.975 4.650 69.325 ... ... -0.958208
0.001978 ... ... 0.025 -0.012 0.013 381000 74.975 4.650 70.325 ... ... -0.958151
0.001959 ... ... 0.025 -0.012 0.013 382000 75.975 4.650 71.325 ... ... -0.958094
0.00194 ... ... 0.013 0 0.013 383000 76.975 4.650 72.325 ... ... -0.958037
0.001922 ... ... 0.013 0 0.013 384000 77.975 4.650 73.325 ... ... -0.95798
0.001904 ... ... 0.013 0 0.013 385000 78.975 4.650 74.325 ... ... -0.957923
0.001886 ... ... 0.013 0 0.013 386000 79.975 4.650 75.325 ... ... -0.957867
0.001869 ... ... 0.013 0 0.013 387000 80.975 4.650 76.325 ... ... -0.95781
0.001852 ... ... 0.013 0 0.013 388000 81.975 4.650 77.325 ... ... -0.957753
0.001836 ... ... 0.013 0 0.013 389000 82.975 4.650 78.325 ... ... -0.957697
0.00182 ... ... 0.013 0 0.013 390000 83.975 4.650 79.325 ... ... -0.95764
0.001805 ... ... 0.013 0 0.013 391000 84.975 4.650 80.325 ... ... -0.957584
0.00179 ... ... 0.013 0 0.013 392000 85.975 4.650 81.325 ... ... -0.957527
0.001761 ... ... 0.013 0 0.013 394000 87.975 4.650 83.325 ... ... -0.957415
0.001732 ... ... 0.013 0 0.013 396000 89.975 4.650 85.325 ... ... -0.957302
0.001705 ... ... 0.013 0 0.013 398000 91.975 4.650 87.325 ... ... -0.95719
0.001679 ... ... 0.013 0 0.013 400000 93.975 4.650 89.325 ... ... -0.957078
0.001654 ... ... 0.013 0 0.013 402000 95.975 4.650 91.325 ... ... -0.956966
0.001629 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.001606 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.001584 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.001562 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.001541 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.001521 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.001501 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.001483 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.001464 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.001447 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.00143 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.001413 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.001397 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.001381 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.001366 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.001351 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.001337 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.001323 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.001309 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.001296 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.001283 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.001271 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.001259 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.001247 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.001236 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.001224 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.001213 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.001203 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.001192 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.001182 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.001172 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.001162 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.001152 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.001143 ... ... 0.013 0 0.013 470000 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.