DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 365.100
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.98739 ... ... 230.300 0.800 231.100 134000 0.013 0 0.013 ... ... -0.000402
0.987311 ... ... 228.300 0.800 229.100 136000 0.013 0 0.013 ... ... -0.000408
0.987233 ... ... 226.300 0.800 227.100 138000 0.013 0 0.013 ... ... -0.000414
0.987156 ... ... 224.300 0.800 225.100 140000 0.013 0 0.013 ... ... -0.00042
0.987078 ... ... 222.300 0.800 223.100 142000 0.013 0 0.013 ... ... -0.000426
0.987002 ... ... 220.300 0.800 221.100 144000 0.013 0 0.013 ... ... -0.000433
0.986925 ... ... 218.300 0.800 219.100 146000 0.013 0 0.013 ... ... -0.000439
0.986849 ... ... 216.300 0.800 217.100 148000 0.013 0 0.013 ... ... -0.000445
0.986774 ... ... 214.300 0.800 215.100 150000 0.013 0 0.013 ... ... -0.000452
0.986699 ... ... 212.300 0.800 213.100 152000 0.013 0 0.013 ... ... -0.000458
0.986624 ... ... 210.300 0.800 211.100 154000 0.013 0 0.013 ... ... -0.000465
0.986549 ... ... 208.300 0.800 209.100 156000 0.013 0 0.013 ... ... -0.000472
0.986475 ... ... 206.300 0.800 207.100 158000 0.013 0 0.013 ... ... -0.000479
0.986402 ... ... 204.300 0.800 205.100 160000 0.013 0 0.013 ... ... -0.000486
0.986328 ... ... 202.300 0.800 203.100 162000 0.013 0 0.013 ... ... -0.000493
0.986255 ... ... 200.300 0.800 201.100 164000 0.013 0 0.013 ... ... -0.0005
0.986183 ... ... 198.300 0.800 199.100 166000 0.013 0 0.013 ... ... -0.000507
0.986111 ... ... 196.300 0.800 197.100 168000 0.013 0 0.013 ... ... -0.000514
0.986039 ... ... 194.300 0.800 195.100 170000 0.013 0 0.013 ... ... -0.000522
0.985967 ... ... 192.300 0.800 193.100 172000 0.013 0 0.013 ... ... -0.00053
0.985896 ... ... 190.300 0.800 191.100 174000 0.013 0 0.013 ... ... -0.000537
0.985825 ... ... 188.300 0.800 189.100 176000 0.013 0 0.013 ... ... -0.000545
0.985754 ... ... 186.300 0.800 187.100 178000 0.013 0 0.013 ... ... -0.000553
0.985684 ... ... 184.300 0.800 185.100 180000 0.013 0 0.013 ... ... -0.000562
0.985613 ... ... 182.300 0.800 183.100 182000 0.013 0 0.013 ... ... -0.00057
0.985544 ... ... 180.300 0.800 181.100 184000 0.013 0 0.013 ... ... -0.000579
0.985474 ... ... 178.300 0.800 179.100 186000 0.013 0 0.013 ... ... -0.000587
0.985405 ... ... 176.300 0.800 177.100 188000 0.013 0 0.013 ... ... -0.000596
0.985336 ... ... 174.300 0.800 175.100 190000 0.013 0 0.013 ... ... -0.000605
0.985267 ... ... 172.300 0.800 173.100 192000 0.013 0 0.013 ... ... -0.000614
0.985198 ... ... 170.300 0.800 171.100 194000 0.013 0 0.013 ... ... -0.000624
0.98513 ... ... 168.300 0.800 169.100 196000 0.013 0 0.013 ... ... -0.000633
0.985062 ... ... 166.300 0.800 167.100 198000 0.013 0 0.013 ... ... -0.000643
0.984995 ... ... 164.300 0.800 165.100 200000 0.013 0 0.013 ... ... -0.000653
0.984927 ... ... 162.300 0.800 163.100 202000 0.013 0 0.013 ... ... -0.000663
0.98486 ... ... 160.300 0.800 161.100 204000 0.013 0 0.013 ... ... -0.000673
0.984793 ... ... 158.300 0.800 159.100 206000 0.013 0 0.013 ... ... -0.000684
0.984726 ... ... 156.300 0.800 157.100 208000 0.013 0 0.013 ... ... -0.000695
0.98466 ... ... 154.300 0.800 155.100 210000 0.013 0 0.013 ... ... -0.000706
0.984594 ... ... 152.300 0.800 153.100 212000 0.013 0 0.013 ... ... -0.000717
0.984528 ... ... 150.300 0.800 151.100 214000 0.013 0 0.013 ... ... -0.000729
0.984462 ... ... 148.300 0.800 149.100 216000 0.013 0 0.013 ... ... -0.00074
0.984396 ... ... 146.300 0.800 147.100 218000 0.013 0 0.013 ... ... -0.000752
0.984331 ... ... 144.300 0.800 145.100 220000 0.013 0 0.013 ... ... -0.000765
0.984266 ... ... 142.300 0.800 143.100 222000 0.013 0 0.013 ... ... -0.000778
0.984201 ... ... 140.300 0.800 141.100 224000 0.013 0 0.013 ... ... -0.000791
0.984169 ... ... 139.300 0.800 140.100 225000 0.013 0 0.013 ... ... -0.000797
0.984136 ... ... 138.300 0.800 139.100 226000 0.013 0 0.013 ... ... -0.000804
0.984104 ... ... 137.300 0.800 138.100 227000 0.013 0 0.013 ... ... -0.000811
0.984072 ... ... 136.300 0.800 137.100 228000 0.025 0 0.025 ... ... -0.001421
0.984039 ... ... 135.300 0.800 136.100 229000 0.025 0 0.025 ... ... -0.001433
0.984007 ... ... 134.300 0.800 135.100 230000 0.025 0 0.025 ... ... -0.001445
0.983975 ... ... 133.300 0.800 134.100 231000 0.025 0 0.025 ... ... -0.001457
0.983943 ... ... 132.300 0.800 133.100 232000 0.025 0 0.025 ... ... -0.00147
0.983911 ... ... 131.300 0.800 132.100 233000 0.025 0 0.025 ... ... -0.001482
0.983879 ... ... 130.300 0.800 131.100 234000 0.025 0 0.025 ... ... -0.001495
0.983847 ... ... 129.300 0.800 130.100 235000 0.025 0 0.025 ... ... -0.001508
0.983816 ... ... 128.300 0.800 129.100 236000 0.025 0 0.025 ... ... -0.001521
0.983784 ... ... 127.300 0.800 128.100 237000 0.025 0 0.025 ... ... -0.001534
0.983752 ... ... 126.300 0.800 127.100 238000 0.025 0 0.025 ... ... -0.001548
0.98372 ... ... 125.300 0.800 126.100 239000 0.025 0 0.025 ... ... -0.001562
0.983689 ... ... 124.300 0.800 125.100 240000 0.025 0 0.025 0.025 0.025 -0.001576
0.983657 ... ... 123.300 0.800 124.100 241000 0.025 0 0.025 ... ... -0.00159
0.983626 ... ... 122.300 0.800 123.100 242000 0.025 0 0.025 ... ... -0.001604
0.983594 ... ... 121.300 0.800 122.100 243000 0.025 0 0.025 ... ... -0.001618
0.983563 ... ... 120.300 0.800 121.100 244000 0.025 0 0.025 ... ... -0.001633
0.983531 ... ... 119.300 0.800 120.100 245000 0.025 0 0.025 ... ... -0.001648
0.9835 ... ... 118.300 0.800 119.100 246000 0.025 0 0.025 ... ... -0.001663
0.983468 ... ... 117.300 0.800 118.100 247000 0.050 0.025 0.025 ... ... -0.002979
0.983437 ... ... 116.300 0.800 117.100 248000 0.050 0 0.050 ... ... -0.003007
0.983406 ... ... 115.300 0.800 116.100 249000 0.050 0 0.050 ... ... -0.003034
0.983375 ... ... 114.300 0.800 115.100 250000 0.050 0 0.050 0.050 0.050 -0.003062
0.983344 ... ... 113.300 0.800 114.100 251000 0.050 0 0.050 ... ... -0.003091
0.983312 ... ... 112.300 0.800 113.100 252000 0.050 0 0.050 ... ... -0.00312
0.983281 ... ... 111.300 0.800 112.100 253000 0.050 0 0.050 ... ... -0.003149
0.98325 ... ... 110.300 0.800 111.100 254000 0.050 0 0.050 ... ... -0.003179
0.983219 ... ... 109.300 0.800 110.100 255000 0.050 0 0.050 ... ... -0.00321
0.983188 ... ... 108.300 0.800 109.100 256000 0.050 0 0.050 ... ... -0.00324
0.983158 ... ... 107.300 0.800 108.100 257000 0.050 0 0.050 ... ... -0.003272
0.983127 ... ... 106.300 0.800 107.100 258000 0.050 0 0.050 ... ... -0.003304
0.983096 ... ... 105.300 0.800 106.100 259000 0.050 0 0.050 ... ... -0.003336
0.983065 ... ... 104.300 0.800 105.100 260000 0.050 0 0.050 ... ... -0.003369
0.983035 ... ... 103.300 0.800 104.100 261000 0.050 0 0.050 ... ... -0.003403
0.983004 ... ... 102.300 0.800 103.100 262000 0.050 0 0.050 ... ... -0.003437
0.982973 ... ... 101.300 0.800 102.100 263000 0.050 0 0.050 ... ... -0.003471
0.982943 ... ... 100.300 0.800 101.100 264000 0.050 0 0.050 ... ... -0.003506
0.982912 ... ... 99.300 0.800 100.100 265000 0.050 0 0.050 ... ... -0.003542
0.982882 ... ... 98.300 0.800 99.100 266000 0.050 0 0.050 ... ... -0.003578
0.982851 ... ... 97.300 0.800 98.100 267000 0.050 0 0.050 ... ... -0.003615
0.982821 ... ... 96.300 0.800 97.100 268000 0.050 0 0.050 ... ... -0.003653
0.982791 ... ... 95.300 0.800 96.100 269000 0.050 0 0.050 ... ... -0.003691
0.98276 ... ... 94.300 0.800 95.100 270000 0.050 -0.025 0.075 ... ... -0.00373
0.98273 ... ... 93.300 0.800 94.100 271000 0.050 -0.025 0.075 ... ... -0.00377
0.9827 ... ... 92.300 0.800 93.100 272000 0.050 -0.025 0.075 ... ... -0.003811
0.98267 ... ... 91.300 0.800 92.100 273000 0.050 -0.025 0.075 ... ... -0.003852
0.982639 ... ... 90.300 0.800 91.100 274000 0.050 -0.025 0.075 ... ... -0.003894
0.982609 ... ... 89.300 0.800 90.100 275000 0.050 -0.025 0.075 ... ... -0.003937
0.982579 ... ... 88.300 0.800 89.100 276000 0.050 -0.025 0.075 ... ... -0.003981
0.982549 ... ... 87.300 0.800 88.100 277000 0.075 0 0.075 ... ... -0.005585
0.982519 ... ... 86.300 0.800 87.100 278000 0.075 0 0.075 ... ... -0.005647
0.982489 ... ... 85.300 0.800 86.100 279000 0.075 0 0.075 ... ... -0.005711
0.982459 ... ... 84.300 0.800 85.100 280000 0.075 -0.025 0.100 0.075 0.075 -0.005776
0.982429 ... ... 83.300 0.800 84.100 281000 0.075 -0.025 0.100 ... ... -0.005842
0.982399 ... ... 82.300 0.800 83.100 282000 0.100 0 0.100 ... ... -0.007429
0.982369 ... ... 81.325 0.775 82.100 283000 0.100 0 0.100 ... ... -0.007515
0.981171 ... ... 80.325 0.800 81.125 284000 0.100 0 0.100 ... ... -0.007603
0.981124 ... ... 79.325 0.800 80.125 285000 0.100 -0.025 0.125 ... ... -0.007693
0.981077 ... ... 78.325 0.800 79.125 286000 0.100 -0.025 0.125 ... ... -0.007785
0.98103 ... ... 77.325 0.800 78.125 287000 0.100 -0.025 0.125 ... ... -0.007879
0.980982 ... ... 76.325 0.800 77.125 288000 0.100 -0.025 0.125 ... ... -0.007975
0.980934 ... ... 75.350 0.775 76.125 289000 0.125 0 0.125 ... ... -0.009617
0.980885 ... ... 74.350 0.775 75.125 290000 0.125 -0.025 0.150 ... ... -0.009735
0.980836 ... ... 73.350 0.775 74.125 291000 0.125 -0.025 0.150 ... ... -0.009856
0.979512 ... ... 72.350 0.800 73.150 292000 0.125 -0.025 0.150 ... ... -0.009981
0.979442 ... ... 71.350 0.800 72.150 293000 0.125 -0.025 0.150 ... ... -0.010108
0.979372 ... ... 70.375 0.775 71.150 294000 0.150 -0.025 0.175 ... ... -0.011791
0.9793 ... ... 69.375 0.775 70.150 295000 0.150 -0.025 0.175 ... ... -0.011943
0.979227 ... ... 68.375 0.775 69.150 296000 0.150 -0.025 0.175 ... ... -0.0121
0.979152 ... ... 67.375 0.775 68.150 297000 0.150 -0.050 0.200 ... ... -0.01226
0.977721 ... ... 66.400 0.775 67.175 298000 0.150 -0.050 0.200 ... ... -0.012423
0.977623 ... ... 65.400 0.775 66.175 299000 0.175 -0.025 0.200 ... ... -0.014169
0.977522 ... ... 64.400 0.775 65.175 300000 0.175 -0.025 0.200 ... ... -0.014362
0.977419 ... ... 63.425 0.750 64.175 301000 0.175 -0.050 0.225 ... ... -0.01456
0.977315 ... ... 62.425 0.750 63.175 302000 0.175 -0.050 0.225 ... ... -0.014763
0.975782 ... ... 61.425 0.775 62.200 303000 0.175 -0.050 0.225 ... ... -0.014972
0.975649 ... ... 60.425 0.775 61.200 304000 0.200 -0.025 0.225 0.200 0.200 -0.016801
0.975512 ... ... 59.450 0.750 60.200 305000 0.200 -0.050 0.250 ... ... -0.017044
0.973918 ... ... 58.450 0.775 59.225 306000 0.200 -0.050 0.250 ... ... -0.017293
0.97375 ... ... 57.450 0.775 58.225 307000 0.225 -0.025 0.250 ... ... -0.019168
0.973578 ... ... 56.475 0.750 57.225 308000 0.225 -0.050 0.275 ... ... -0.019455
0.971913 ... ... 55.475 0.775 56.250 309000 0.225 -0.050 0.275 ... ... -0.01975
0.971705 ... ... 54.475 0.775 55.250 310000 0.250 -0.025 0.275 ... ... -0.021684
0.971491 ... ... 53.500 0.750 54.250 311000 0.250 -0.050 0.300 ... ... -0.022021
0.969747 ... ... 52.500 0.775 53.275 312000 0.250 -0.050 0.300 ... ... -0.022369
0.969493 ... ... 51.525 0.750 52.275 313000 0.275 -0.025 0.300 ... ... -0.024374
0.967695 ... ... 50.525 0.775 51.300 314000 0.275 -0.050 0.325 ... ... -0.024769
0.967397 ... ... 49.550 0.750 50.300 315000 0.300 -0.025 0.325 ... ... -0.026823
0.965537 ... ... 48.550 0.775 49.325 316000 0.300 -0.050 0.350 ... ... -0.027269
0.965191 ... ... 47.575 0.750 48.325 317000 0.325 -0.025 0.350 ... ... -0.02938
0.963263 ... ... 46.575 0.775 47.350 318000 0.325 -0.050 0.375 0.325 0.325 -0.029883
0.962863 ... ... 45.600 0.750 46.350 319000 0.350 -0.025 0.375 ... ... -0.03206
0.96086 ... ... 44.625 0.750 45.375 320000 0.350 -0.050 0.400 ... ... -0.032626
0.960399 ... ... 43.625 0.750 44.375 321000 0.375 -0.050 0.425 ... ... -0.034878
0.958311 ... ... 42.650 0.750 43.400 322000 0.375 -0.075 0.450 ... ... -0.035515
0.95618 ... ... 41.675 0.750 42.425 323000 0.400 -0.050 0.450 ... ... -0.037853
0.954001 ... ... 40.700 0.750 41.450 324000 0.425 -0.050 0.475 ... ... -0.040233
0.951772 ... ... 39.725 0.750 40.475 325000 0.450 -0.050 0.500 ... ... -0.042661
0.951081 ... ... 38.750 0.725 39.475 326000 0.475 -0.050 0.525 ... ... -0.045139
0.948736 ... ... 37.775 0.725 38.500 327000 0.475 -0.075 0.550 0.525 0.525 -0.046035
0.946328 ... ... 36.800 0.725 37.525 328000 0.500 -0.075 0.575 0.550 0.550 -0.048636
0.943852 ... ... 35.825 0.725 36.550 329000 0.525 -0.100 0.625 ... ... -0.051304
0.939711 ... ... 34.875 0.725 35.600 330000 0.575 -0.075 0.650 0.575 0.575 -0.055668
0.937081 ... ... 33.900 0.725 34.625 331000 0.600 -0.075 0.675 ... ... -0.058483
0.934366 ... ... 32.950 0.700 33.650 332000 0.625 -0.100 0.725 ... ... -0.061381
0.929983 ... ... 32 0.700 32.700 333000 0.675 -0.100 0.775 ... ... -0.065968
0.92707 31.200 31.200 31.050 0.675 31.725 334000 0.700 -0.100 0.800 0.750 0.750 -0.069061
0.922488 ... ... 30.100 0.675 30.775 335000 0.750 -0.100 0.850 0.850 0.850 -0.073836
0.917799 ... ... 29.150 0.675 29.825 336000 0.800 -0.100 0.900 ... ... -0.078714
0.912991 ... ... 28.200 0.675 28.875 337000 0.825 -0.150 0.975 ... ... -0.08217
0.908049 ... ... 27.275 0.650 27.925 338000 0.900 -0.125 1.025 0.925 0.925 -0.088825
0.901478 ... ... 26.350 0.650 27 339000 0.950 -0.150 1.100 ... ... -0.094092
0.896233 ... ... 25.400 0.650 26.050 340000 1 -0.175 1.175 1.175 1.050 -0.099519
0.889364 ... ... 24.500 0.625 25.125 341000 1.075 -0.175 1.250 ... ... -0.106582
0.882328 ... ... 23.575 0.625 24.200 342000 1.150 -0.175 1.325 1.275 1.275 -0.113805
0.878045 ... ... 23.125 0.625 23.750 342500 1.200 -0.175 1.375 ... ... -0.118183
0.873726 ... ... 22.675 0.625 23.300 343000 1.250 -0.175 1.425 ... ... -0.122595
0.870721 ... ... 22.225 0.600 22.825 343500 1.275 -0.200 1.475 ... ... -0.125681
0.8663 ... ... 21.775 0.600 22.375 344000 1.325 -0.200 1.525 1.350 1.350 -0.13019
0.861832 ... ... 21.325 0.600 21.925 344500 1.375 -0.200 1.575 ... ... -0.134744
0.857311 21.200 21.200 20.900 0.575 21.475 345000 1.425 -0.200 1.625 1.375 1.375 -0.139348
0.852733 ... ... 20.450 0.575 21.025 345500 1.475 -0.225 1.700 1.450 1.450 -0.144007
0.846829 19.850 19.850 20 0.600 20.600 346000 1.525 -0.225 1.750 1.500 1.500 -0.148724
0.84214 ... ... 19.575 0.575 20.150 346500 1.600 -0.225 1.825 ... ... -0.154757
0.837378 ... ... 19.125 0.575 19.700 347000 1.650 -0.225 1.875 1.625 1.625 -0.159593
0.831335 ... ... 18.700 0.575 19.275 347500 1.725 -0.225 1.950 ... ... -0.165709
0.825251 ... ... 18.275 0.575 18.850 348000 1.775 -0.250 2.025 ... ... -0.170685
0.820269 ... ... 17.850 0.550 18.400 348500 1.850 -0.250 2.100 ... ... -0.17691
0.814056 ... ... 17.425 0.550 17.975 349000 1.925 -0.250 2.175 ... ... -0.183187
0.807781 ... ... 17 0.550 17.550 349500 2 -0.250 2.250 ... ... -0.189523
0.801436 16.600 16 16.600 0.525 17.125 350000 2.075 -0.250 2.325 2.600 2.050 -0.195927
0.795013 ... ... 16.175 0.525 16.700 350500 2.150 -0.275 2.425 ... ... -0.202405
0.787474 ... ... 15.775 0.525 16.300 351000 2.225 -0.275 2.500 ... ... -0.208967
0.780894 ... ... 15.375 0.500 15.875 351500 2.325 -0.275 2.600 ... ... -0.216623
0.773236 ... ... 14.950 0.525 15.475 352000 2.400 -0.300 2.700 2.400 2.400 -0.223354
0.766462 ... ... 14.575 0.475 15.050 352500 2.500 -0.300 2.800 ... ... -0.231142
0.758645 ... ... 14.175 0.475 14.650 353000 2.575 -0.325 2.900 ... ... -0.238079
0.750747 ... ... 13.775 0.475 14.250 353500 2.675 -0.325 3 ... ... -0.24604
0.742759 ... ... 13.400 0.450 13.850 354000 2.775 -0.350 3.125 3.500 3 -0.254089
0.733843 ... ... 13 0.475 13.475 354500 2.900 -0.325 3.225 ... ... -0.263064
0.725666 ... ... 12.625 0.450 13.075 355000 3 -0.350 3.350 3.575 2.950 -0.271293
0.716602 ... ... 12.250 0.450 12.700 355500 3.125 -0.350 3.475 ... ... -0.280407
0.708187 13 11.700 11.875 0.425 12.300 356000 3.225 -0.375 3.600 4.100 3.050 -0.288868
0.69892 ... ... 11.525 0.400 11.925 356500 3.350 -0.400 3.750 ... ... -0.298177
0.68955 ... ... 11.150 0.400 11.550 357000 3.475 -0.400 3.875 ... ... -0.307586
0.679436 ... ... 10.800 0.400 11.200 357500 3.600 -0.425 4.025 ... ... -0.317111
0.669844 ... ... 10.450 0.375 10.825 358000 3.750 -0.425 4.175 4.175 3.650 -0.327355
0.65955 ... ... 10.125 0.350 10.475 358500 3.875 -0.450 4.325 ... ... -0.337126
0.649161 ... ... 9.775 0.350 10.125 359000 4.025 -0.450 4.475 ... ... -0.347575
0.638658 ... ... 9.450 0.325 9.775 359500 4.175 -0.475 4.650 ... ... -0.358133
0.628022 8.775 8.400 9.100 0.325 9.425 360000 4.325 -0.500 4.825 5.075 4.150 -0.368819
0.617235 ... ... 8.775 0.300 9.075 360500 4.500 -0.500 5 ... ... -0.380042
0.605927 ... ... 8.475 0.275 8.750 361000 4.675 -0.500 5.175 4.525 4.525 -0.391351
0.594508 ... ... 8.150 0.275 8.425 361500 4.850 -0.525 5.375 ... ... -0.402764
0.582958 8.175 7.250 7.850 0.250 8.100 362000 5.025 -0.525 5.550 ... ... -0.414305
0.571037 ... ... 7.550 0.250 7.800 362500 5.200 -0.550 5.750 ... ... -0.425994
0.559029 7.900 6.800 7.250 0.250 7.500 363000 5.400 -0.550 5.950 ... ... -0.438026
0.54691 ... ... 6.975 0.225 7.200 363500 5.600 -0.575 6.175 ... ... -0.450163
0.534656 6.725 6.575 6.675 0.225 6.900 364000 5.800 -0.575 6.375 6.300 5.650 -0.46243
0.522242 6.675 6.675 6.400 0.200 6.600 364500 6 -0.600 6.600 5.975 5.975 -0.474853
0.509664 6.400 5.950 6.150 0.175 6.325 365000 6.225 -0.625 6.850 6.600 5.925 -0.487433
0.49697 ... ... 5.875 0.175 6.050 365500 6.450 -0.625 7.075 ... ... -0.500123
0.484259 5.525 5.525 5.625 0.175 5.800 366000 6.675 -0.650 7.325 7.325 6.400 -0.51295
0.471303 ... ... 5.375 0.150 5.525 366500 6.925 -0.650 7.575 ... ... -0.525764
0.458379 ... ... 5.125 0.150 5.275 367000 7.175 -0.650 7.825 ... ... -0.538667
0.445331 5.075 5.025 4.900 0.125 5.025 367500 7.425 -0.650 8.075 ... ... -0.551686
0.43247 ... ... 4.650 0.150 4.800 368000 7.700 -0.650 8.350 7.700 7.700 -0.564511
0.419538 ... ... 4.425 0.150 4.575 368500 0 0 0 0 0 0
0.406503 4.275 3.725 4.225 0.125 4.350 369000 0 0 0 0 0 0
0.393337 ... ... 4 0.125 4.125 369500 0 0 0 0 0 0
0.380575 4.250 3.650 3.800 0.125 3.925 370000 0 0 0 0 0 0
0.367734 ... ... 3.625 0.100 3.725 370500 0 0 0 0 0 0
0.354785 ... ... 3.425 0.100 3.525 371000 0 0 0 0 0 0
0.34244 ... ... 3.250 0.100 3.350 371500 0 0 0 0 0 0
0.330045 3.125 3.125 3.075 0.100 3.175 372000 0 0 0 0 0 0
0.317569 ... ... 2.925 0.075 3 372500 0 0 0 0 0 0
0.305904 2.850 2.850 2.750 0.100 2.850 373000 0 0 0 0 0 0
0.294222 ... ... 2.600 0.100 2.700 373500 0 0 0 0 0 0
0.282493 ... ... 2.450 0.100 2.550 374000 0 0 0 0 0 0
0.270691 ... ... 2.325 0.075 2.400 374500 0 0 0 0 0 0
0.259948 ... ... 2.200 0.075 2.275 375000 0 0 0 0 0 0
0.249195 ... ... 2.075 0.075 2.150 375500 0 0 0 0 0 0
0.238412 2.125 1.900 1.950 0.075 2.025 376000 0 0 0 0 0 0
0.227575 ... ... 1.850 0.050 1.900 376500 0 0 0 0 0 0
0.218048 1.900 1.900 1.750 0.050 1.800 377000 0 0 0 0 0 0
0.208535 ... ... 1.650 0.050 1.700 377500 0 0 0 0 0 0
0.199018 1.850 1.850 1.550 0.050 1.600 378000 0 0 0 0 0 0
0.18947 ... ... 1.475 0.025 1.500 378500 0 0 0 0 0 0
0.181494 ... ... 1.375 0.050 1.425 379000 0 0 0 0 0 0
0.173562 ... ... 1.300 0.050 1.350 379500 0 0 0 0 0 0
0.163934 1.425 1.100 1.250 0 1.250 380000 0 0 0 0 0 0
0.157766 ... ... 1.175 0.025 1.200 380500 0 0 0 0 0 0
0.149869 ... ... 1.100 0.025 1.125 381000 0 0 0 0 0 0
0.141951 ... ... 1.050 0 1.050 381500 0 0 0 0 0 0
0.135932 1.100 1 1 0 1 382000 0 0 0 0 0 0
0.129961 ... ... 0.925 0.025 0.950 382500 0 0 0 0 0 0
0.124033 ... ... 0.900 0 0.900 383000 0 0 0 0 0 0
0.118135 ... ... 0.850 0 0.850 383500 0 0 0 0 0 0
0.112257 0.900 0.900 0.800 0 0.800 384000 0 0 0 0 0 0
0.106391 ... ... 0.750 0 0.750 384500 0 0 0 0 0 0
0.10052 0.750 0.750 0.725 -0.025 0.700 385000 0 0 0 0 0 0
0.096882 ... ... 0.675 0 0.675 385500 0 0 0 0 0 0
0.093298 ... ... 0.650 0 0.650 386000 0 0 0 0 0 0
0.087482 ... ... 0.625 -0.025 0.600 386500 0 0 0 0 0 0
0.083976 ... ... 0.575 0 0.575 387000 0 0 0 0 0 0
0.080512 ... ... 0.550 0 0.550 387500 0 0 0 0 0 0
0.077084 ... ... 0.525 0 0.525 388000 0 0 0 0 0 0
0.07369 ... ... 0.500 0 0.500 388500 0 0 0 0 0 0
0.070323 ... ... 0.475 0 0.475 389000 0 0 0 0 0 0
0.066982 ... ... 0.450 0 0.450 389500 0 0 0 0 0 0
0.063658 0.450 0.450 0.450 -0.025 0.425 390000 0 0 0 0 0 0
0.059607 ... ... 0.400 0 0.400 391000 0 0 0 0 0 0
0.053108 ... ... 0.375 -0.025 0.350 392000 0 0 0 0 0 0
0.049274 ... ... 0.350 -0.025 0.325 393000 0 0 0 0 0 0
0.045533 ... ... 0.300 0 0.300 394000 0 0 0 0 0 0
0.041871 0.275 0.275 0.275 0 0.275 395000 0 0 0 0 0 0
0.040968 ... ... 0.275 0 0.275 396000 0 0 0 0 0 0
0.037467 ... ... 0.250 0 0.250 397000 0 0 0 0 0 0
0.03401 ... ... 0.225 0 0.225 398000 0 0 0 0 0 0
0.033329 ... ... 0.225 0 0.225 399000 0 0 0 0 0 0
0.029983 0.200 0.200 0.200 0 0.200 400000 0 0 0 0 0 0
0.029411 ... ... 0.175 0.025 0.200 401000 0 0 0 0 0 0
0.026148 0.200 0.200 0.175 0 0.175 402000 0 0 0 0 0 0
0.025671 ... ... 0.175 0 0.175 403000 0 0 0 0 0 0
0.025215 ... ... 0.150 0.025 0.175 404000 0 0 0 0 0 0
0.022071 ... ... 0.150 0 0.150 405000 0 0 0 0 0 0
0.021694 ... ... 0.150 0 0.150 406000 0 0 0 0 0 0
0.021333 ... ... 0.125 0.025 0.150 407000 0 0 0 0 0 0
0.018268 ... ... 0.125 0 0.125 408000 0 0 0 0 0 0
0.017975 ... ... 0.125 0 0.125 409000 0 0 0 0 0 0
0.017692 ... ... 0.100 0.025 0.125 410000 0 0 0 0 0 0
0.017421 ... ... 0.100 0.025 0.125 411000 0 0 0 0 0 0
0.014442 ... ... 0.100 0 0.100 412000 0 0 0 0 0 0
0.014227 ... ... 0.100 0 0.100 413000 0 0 0 0 0 0
0.01402 ... ... 0.100 0 0.100 414000 0 0 0 0 0 0
0.01382 ... ... 0.075 0.025 0.100 415000 0 0 0 0 0 0
0.013627 ... ... 0.075 0.025 0.100 416000 0 0 0 0 0 0
0.010722 ... ... 0.075 0 0.075 417000 0 0 0 0 0 0
0.010576 ... ... 0.075 0 0.075 418000 0 0 0 0 0 0
0.010434 ... ... 0.075 0 0.075 419000 0 0 0 0 0 0
0.010298 ... ... 0.075 0 0.075 420000 0 0 0 0 0 0
0.010166 ... ... 0.075 0 0.075 421000 0 0 0 0 0 0
0.010038 ... ... 0.075 0 0.075 422000 0 0 0 0 0 0
0.009914 ... ... 0.050 0.025 0.075 423000 0 0 0 0 0 0
0.007077 ... ... 0.050 0 0.050 424000 0 0 0 0 0 0
0.006991 ... ... 0.050 0 0.050 425000 0 0 0 0 0 0
0.006907 ... ... 0.050 0 0.050 426000 0 0 0 0 0 0
0.006826 ... ... 0.050 0 0.050 427000 0 0 0 0 0 0
0.006748 ... ... 0.050 0 0.050 428000 0 0 0 0 0 0
0.006671 ... ... 0.050 0 0.050 429000 0 0 0 0 0 0
0.006597 ... ... 0.050 0 0.050 430000 0 0 0 0 0 0
0.006524 ... ... 0.050 0 0.050 431000 0 0 0 0 0 0
0.006454 ... ... 0.050 0 0.050 432000 0 0 0 0 0 0
0.006385 ... ... 0.050 0 0.050 433000 0 0 0 0 0 0
0.006317 ... ... 0.050 0 0.050 434000 0 0 0 0 0 0
0.006252 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.006188 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.006126 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.006066 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0.006007 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.00595 ... ... 0.025 0.025 0.050 440000 0 0 0 0 0 0
0.005894 ... ... 0.025 0.025 0.050 441000 0 0 0 0 0 0
0.005839 ... ... 0.025 0.025 0.050 442000 0 0 0 0 0 0
0.005786 ... ... 0.025 0.025 0.050 443000 0 0 0 0 0 0
0.005733 ... ... 0.025 0.025 0.050 444000 0 0 0 0 0 0
0.005682 ... ... 0.025 0.025 0.050 445000 0 0 0 0 0 0
0.005631 ... ... 0.025 0.025 0.050 446000 0 0 0 0 0 0
0.003151 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.003123 ... ... 0.025 0 0.025 448000 0 0 0 0 0 0
0.003096 ... ... 0.025 0 0.025 449000 0 0 0 0 0 0
0.003069 ... ... 0.025 0 0.025 450000 0 0 0 0 0 0
0.003043 ... ... 0.025 0 0.025 451000 0 0 0 0 0 0
0.003017 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.002992 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
0.002968 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.002944 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.002921 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.002898 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.002876 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.002854 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.002832 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.002811 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.00279 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.002769 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.002749 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.00271 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.002672 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.002636 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.0026 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.002566 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.002534 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.002502 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.002471 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.002441 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.002412 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.002384 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.002357 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.002331 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.002305 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.00228 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.002256 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.00128 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001267 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001254 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001241 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001229 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001217 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001205 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001194 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001183 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001172 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001161 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001151 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.00114 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.00113 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001121 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001111 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001102 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001093 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001084 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001076 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001067 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001059 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001051 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001043 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001035 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001028 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.00102 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.001013 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001006 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.000999 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.000992 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.000985 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000978 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000972 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.