DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 367.450
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
0.982425 ... ... 233.425 0.025 233.450 134000 0.013 0 0.013 ... ... -0.000398
0.982316 ... ... 231.425 0.025 231.450 136000 0.013 0 0.013 ... ... -0.000403
0.982207 ... ... 229.425 0.025 229.450 138000 0.013 0 0.013 ... ... -0.000409
0.982099 ... ... 227.425 0.025 227.450 140000 0.013 0 0.013 ... ... -0.000415
0.981991 ... ... 225.425 0.025 225.450 142000 0.013 0 0.013 ... ... -0.000421
0.981885 ... ... 223.425 0.025 223.450 144000 0.013 0 0.013 ... ... -0.000427
0.981778 ... ... 221.425 0.025 221.450 146000 0.013 0 0.013 ... ... -0.000433
0.981672 ... ... 219.425 0.025 219.450 148000 0.013 0 0.013 ... ... -0.00044
0.981567 ... ... 217.425 0.025 217.450 150000 0.013 0 0.013 ... ... -0.000446
0.981463 ... ... 215.425 0.025 215.450 152000 0.013 0 0.013 ... ... -0.000452
0.981359 ... ... 213.425 0.025 213.450 154000 0.013 0 0.013 ... ... -0.000459
0.981255 ... ... 211.425 0.025 211.450 156000 0.013 0 0.013 ... ... -0.000466
0.981152 ... ... 209.425 0.025 209.450 158000 0.013 0 0.013 ... ... -0.000472
0.981049 ... ... 207.425 0.025 207.450 160000 0.013 0 0.013 ... ... -0.000479
0.980947 ... ... 205.425 0.025 205.450 162000 0.013 0 0.013 ... ... -0.000486
0.980846 ... ... 203.425 0.025 203.450 164000 0.013 0 0.013 ... ... -0.000493
0.980745 ... ... 201.425 0.025 201.450 166000 0.013 0 0.013 ... ... -0.0005
0.980644 ... ... 199.425 0.025 199.450 168000 0.013 0 0.013 ... ... -0.000508
0.980544 ... ... 197.425 0.025 197.450 170000 0.013 0 0.013 ... ... -0.000515
0.980444 ... ... 195.425 0.025 195.450 172000 0.013 0 0.013 ... ... -0.000522
0.980345 ... ... 193.425 0.025 193.450 174000 0.013 0 0.013 ... ... -0.00053
0.980246 ... ... 191.425 0.025 191.450 176000 0.013 0 0.013 ... ... -0.000538
0.980147 ... ... 189.425 0.025 189.450 178000 0.013 0 0.013 ... ... -0.000546
0.980049 ... ... 187.425 0.025 187.450 180000 0.013 0 0.013 ... ... -0.000554
0.979952 ... ... 185.425 0.025 185.450 182000 0.013 0 0.013 ... ... -0.000562
0.979855 ... ... 183.425 0.025 183.450 184000 0.013 0 0.013 ... ... -0.00057
0.979758 ... ... 181.425 0.025 181.450 186000 0.013 0 0.013 ... ... -0.000579
0.979661 ... ... 179.425 0.025 179.450 188000 0.013 0 0.013 ... ... -0.000587
0.979565 ... ... 177.425 0.025 177.450 190000 0.013 0 0.013 ... ... -0.000596
0.97947 ... ... 175.425 0.025 175.450 192000 0.013 0 0.013 ... ... -0.000605
0.979374 ... ... 173.425 0.025 173.450 194000 0.013 0 0.013 ... ... -0.000614
0.979279 ... ... 171.425 0.025 171.450 196000 0.013 0 0.013 ... ... -0.000624
0.979185 ... ... 169.425 0.025 169.450 198000 0.013 0 0.013 ... ... -0.000633
0.979091 ... ... 167.425 0.025 167.450 200000 0.013 0 0.013 ... ... -0.000643
0.978997 ... ... 165.425 0.025 165.450 202000 0.013 0 0.013 ... ... -0.000653
0.978903 ... ... 163.425 0.025 163.450 204000 0.013 0 0.013 ... ... -0.000663
0.97881 ... ... 161.425 0.025 161.450 206000 0.013 0 0.013 ... ... -0.000673
0.978717 ... ... 159.425 0.025 159.450 208000 0.013 0 0.013 ... ... -0.000684
0.978625 ... ... 157.425 0.025 157.450 210000 0.013 0 0.013 ... ... -0.000694
0.978533 ... ... 155.425 0.025 155.450 212000 0.013 0 0.013 ... ... -0.000705
0.978441 ... ... 153.425 0.025 153.450 214000 0.013 0 0.013 ... ... -0.000717
0.978349 ... ... 151.425 0.025 151.450 216000 0.025 0 0.025 ... ... -0.001266
0.978258 ... ... 149.425 0.025 149.450 218000 0.025 0 0.025 ... ... -0.001287
0.978167 ... ... 147.425 0.025 147.450 220000 0.025 0 0.025 ... ... -0.001307
0.978076 ... ... 145.425 0.025 145.450 222000 0.025 0 0.025 ... ... -0.001329
0.977986 ... ... 143.425 0.025 143.450 224000 0.025 0 0.025 ... ... -0.001351
0.977941 ... ... 142.425 0.025 142.450 225000 0.025 0 0.025 ... ... -0.001362
0.977896 ... ... 141.425 0.025 141.450 226000 0.025 0 0.025 ... ... -0.001373
0.977851 ... ... 140.425 0.025 140.450 227000 0.025 0 0.025 ... ... -0.001384
0.977806 ... ... 139.425 0.025 139.450 228000 0.025 0 0.025 ... ... -0.001396
0.977761 ... ... 138.425 0.025 138.450 229000 0.025 0 0.025 ... ... -0.001407
0.977716 ... ... 137.425 0.025 137.450 230000 0.025 0 0.025 ... ... -0.001419
0.977672 ... ... 136.425 0.025 136.450 231000 0.025 0 0.025 ... ... -0.001431
0.977627 ... ... 135.425 0.025 135.450 232000 0.050 0.025 0.025 ... ... -0.002566
0.977583 ... ... 134.425 0.025 134.450 233000 0.050 0 0.050 ... ... -0.002587
0.977538 ... ... 133.425 0.025 133.450 234000 0.050 0 0.050 ... ... -0.002609
0.977494 ... ... 132.425 0.025 132.450 235000 0.050 0 0.050 ... ... -0.002631
0.977449 ... ... 131.425 0.025 131.450 236000 0.050 0 0.050 ... ... -0.002654
0.977405 ... ... 130.425 0.025 130.450 237000 0.050 0 0.050 ... ... -0.002676
0.977361 ... ... 129.425 0.025 129.450 238000 0.050 0 0.050 ... ... -0.002699
0.977317 ... ... 128.425 0.025 128.450 239000 0.050 0 0.050 ... ... -0.002723
0.977273 ... ... 127.425 0.025 127.450 240000 0.050 0 0.050 ... ... -0.002746
0.977229 ... ... 126.425 0.025 126.450 241000 0.050 0 0.050 ... ... -0.00277
0.977185 ... ... 125.425 0.025 125.450 242000 0.050 0 0.050 ... ... -0.002794
0.977141 ... ... 124.425 0.025 124.450 243000 0.050 0 0.050 ... ... -0.002819
0.977098 ... ... 123.425 0.025 123.450 244000 0.075 0.025 0.050 ... ... -0.003957
0.977054 ... ... 122.425 0.025 122.450 245000 0.075 0.025 0.050 ... ... -0.003992
0.97701 ... ... 121.425 0.025 121.450 246000 0.075 0.025 0.050 ... ... -0.004028
0.976967 ... ... 120.425 0.025 120.450 247000 0.075 0 0.075 ... ... -0.004064
0.976923 ... ... 119.425 0.025 119.450 248000 0.075 0 0.075 ... ... -0.0041
0.97688 ... ... 118.425 0.025 118.450 249000 0.075 0 0.075 ... ... -0.004137
0.976836 ... ... 117.425 0.025 117.450 250000 0.075 0 0.075 ... ... -0.004174
0.976793 ... ... 116.425 0.025 116.450 251000 0.075 0 0.075 ... ... -0.004212
0.97675 ... ... 115.425 0.025 115.450 252000 0.075 0 0.075 ... ... -0.004251
0.976706 ... ... 114.425 0.025 114.450 253000 0.075 0 0.075 ... ... -0.00429
0.976663 ... ... 113.425 0.025 113.450 254000 0.100 0.025 0.075 ... ... -0.005455
0.97662 ... ... 112.425 0.025 112.450 255000 0.100 0.025 0.075 ... ... -0.005506
0.976577 ... ... 111.425 0.025 111.450 256000 0.100 0.025 0.075 ... ... -0.005557
0.976534 ... ... 110.425 0.025 110.450 257000 0.100 0.025 0.075 ... ... -0.005609
0.976491 ... ... 109.425 0.025 109.450 258000 0.100 0 0.100 ... ... -0.005662
0.976448 ... ... 108.425 0.025 108.450 259000 0.100 0 0.100 ... ... -0.005715
0.976406 ... ... 107.425 0.025 107.450 260000 0.100 0 0.100 ... ... -0.00577
0.976363 ... ... 106.425 0.025 106.450 261000 0.100 0 0.100 ... ... -0.005825
0.97632 ... ... 105.425 0.025 105.450 262000 0.125 0.025 0.100 ... ... -0.007021
0.976278 ... ... 104.425 0.025 104.450 263000 0.125 0.025 0.100 ... ... -0.007089
0.976235 ... ... 103.425 0.025 103.450 264000 0.125 0.025 0.100 ... ... -0.007158
0.976193 ... ... 102.425 0.025 102.450 265000 0.125 0 0.125 ... ... -0.007228
0.97615 ... ... 101.425 0.025 101.450 266000 0.125 0 0.125 ... ... -0.007299
0.976108 ... ... 100.425 0.025 100.450 267000 0.125 0 0.125 ... ... -0.007372
0.976065 ... ... 99.425 0.025 99.450 268000 0.150 0.025 0.125 ... ... -0.008591
0.976023 ... ... 98.425 0.025 98.450 269000 0.150 0.025 0.125 ... ... -0.008677
0.975155 ... ... 97.425 0.050 97.475 270000 0.150 0.025 0.125 0.150 0.150 -0.008765
0.975102 ... ... 96.425 0.050 96.475 271000 0.150 0 0.150 ... ... -0.008854
0.975049 ... ... 95.425 0.050 95.475 272000 0.175 0.025 0.150 ... ... -0.010084
0.974996 ... ... 94.425 0.050 94.475 273000 0.175 0.025 0.150 ... ... -0.010187
0.974943 ... ... 93.450 0.025 93.475 274000 0.175 0.025 0.150 ... ... -0.010293
0.97489 ... ... 92.450 0.025 92.475 275000 0.175 0.025 0.150 0.175 0.175 -0.0104
0.974837 ... ... 91.450 0.025 91.475 276000 0.175 0 0.175 ... ... -0.01051
0.973897 ... ... 90.450 0.050 90.500 277000 0.200 0.025 0.175 ... ... -0.011772
0.973831 ... ... 89.450 0.050 89.500 278000 0.200 0.025 0.175 0.175 0.175 -0.011897
0.973765 ... ... 88.450 0.050 88.500 279000 0.200 0.025 0.175 ... ... -0.012024
0.973699 ... ... 87.450 0.050 87.500 280000 0.225 0.050 0.175 0.175 0.175 -0.013299
0.973632 ... ... 86.475 0.025 86.500 281000 0.225 0.025 0.200 ... ... -0.013443
0.972636 ... ... 85.475 0.050 85.525 282000 0.225 0.025 0.200 ... ... -0.01359
0.972555 ... ... 84.475 0.050 84.525 283000 0.225 0.025 0.200 ... ... -0.013741
0.972474 ... ... 83.475 0.050 83.525 284000 0.250 0.050 0.200 ... ... -0.015048
0.971443 ... ... 82.475 0.075 82.550 285000 0.250 0.025 0.225 ... ... -0.015217
0.971347 ... ... 81.500 0.050 81.550 286000 0.250 0.025 0.225 ... ... -0.015389
0.97125 ... ... 80.500 0.050 80.550 287000 0.275 0.050 0.225 ... ... -0.016721
0.971151 ... ... 79.500 0.050 79.550 288000 0.275 0.025 0.250 ... ... -0.016912
0.970068 ... ... 78.500 0.075 78.575 289000 0.275 0.025 0.250 ... ... -0.017108
0.969952 ... ... 77.525 0.050 77.575 290000 0.300 0.050 0.250 ... ... -0.018469
0.969835 ... ... 76.525 0.050 76.575 291000 0.300 0.025 0.275 ... ... -0.018686
0.968711 ... ... 75.525 0.075 75.600 292000 0.300 0.025 0.275 0.300 0.300 -0.018908
0.968576 ... ... 74.550 0.050 74.600 293000 0.325 0.050 0.275 ... ... -0.020304
0.967423 ... ... 73.550 0.075 73.625 294000 0.325 0.025 0.300 0.250 0.250 -0.020548
0.967268 ... ... 72.550 0.075 72.625 295000 0.350 0.050 0.300 0.350 0.300 -0.021965
0.967111 ... ... 71.575 0.050 71.625 296000 0.350 0.050 0.300 0.300 0.275 -0.022234
0.96591 ... ... 70.575 0.075 70.650 297000 0.350 0.025 0.325 ... ... -0.02251
0.965731 ... ... 69.600 0.050 69.650 298000 0.375 0.050 0.325 ... ... -0.023971
0.964496 ... ... 68.600 0.075 68.675 299000 0.375 0.025 0.350 ... ... -0.024274
0.964294 ... ... 67.625 0.050 67.675 300000 0.400 0.050 0.350 0.450 0.375 -0.025763
0.963023 ... ... 66.625 0.075 66.700 301000 0.400 0.025 0.375 ... ... -0.026095
0.962797 ... ... 65.650 0.050 65.700 302000 0.425 0.050 0.375 ... ... -0.027616
0.961488 ... ... 64.650 0.075 64.725 303000 0.425 0.025 0.400 ... ... -0.027979
0.960159 ... ... 63.675 0.075 63.750 304000 0.450 0.050 0.400 ... ... -0.029536
0.959883 ... ... 62.675 0.075 62.750 305000 0.475 0.050 0.425 ... ... -0.031109
0.958512 ... ... 61.700 0.075 61.775 306000 0.475 0.050 0.425 ... ... -0.03153
0.957118 ... ... 60.725 0.075 60.800 307000 0.500 0.050 0.450 ... ... -0.033144
0.956787 ... ... 59.725 0.075 59.800 308000 0.525 0.050 0.475 ... ... -0.034778
0.955344 ... ... 58.750 0.075 58.825 309000 0.525 0.050 0.475 ... ... -0.035264
0.953876 ... ... 57.775 0.075 57.850 310000 0.550 0.050 0.500 ... ... -0.036947
0.952381 ... ... 56.800 0.075 56.875 311000 0.575 0.050 0.525 ... ... -0.038653
0.951959 ... ... 55.800 0.075 55.875 312000 0.600 0.050 0.550 ... ... -0.040385
0.950406 ... ... 54.825 0.075 54.900 313000 0.600 0.025 0.575 ... ... -0.040976
0.948823 ... ... 53.850 0.075 53.925 314000 0.625 0.025 0.600 ... ... -0.042768
0.947206 ... ... 52.875 0.075 52.950 315000 0.650 0.050 0.600 0.600 0.600 -0.04459
0.945556 ... ... 51.900 0.075 51.975 316000 0.675 0.050 0.625 0.700 0.650 -0.046445
0.943869 ... ... 50.950 0.050 51 317000 0.700 0.025 0.675 ... ... -0.048334
0.941035 ... ... 49.975 0.075 50.050 318000 0.725 0.025 0.700 0.775 0.625 -0.050261
0.939268 ... ... 49 0.075 49.075 319000 0.750 0.025 0.725 0.650 0.650 -0.052226
0.937459 ... ... 48.025 0.075 48.100 320000 0.800 0.050 0.750 0.825 0.750 -0.055385
0.935605 ... ... 47.075 0.050 47.125 321000 0.825 0.025 0.800 ... ... -0.057435
0.932597 ... ... 46.100 0.075 46.175 322000 0.850 0.025 0.825 ... ... -0.059531
0.930643 ... ... 45.150 0.050 45.200 323000 0.900 0.050 0.850 ... ... -0.062816
0.927535 ... ... 44.200 0.050 44.250 324000 0.925 0.025 0.900 ... ... -0.065016
0.924377 ... ... 43.225 0.075 43.300 325000 0.975 0.025 0.950 1.025 1.025 -0.068399
0.921163 ... ... 42.275 0.075 42.350 326000 1.025 0.025 1 ... ... -0.071831
0.917889 ... ... 41.325 0.075 41.400 327000 1.075 0.025 1.050 ... ... -0.075318
0.91455 ... ... 40.375 0.075 40.450 328000 1.125 0.025 1.100 ... ... -0.078865
0.911141 ... ... 39.450 0.050 39.500 329000 1.175 0.025 1.150 ... ... -0.082479
0.907658 ... ... 38.500 0.050 38.550 330000 1.225 0.025 1.200 1.175 1.050 -0.086163
0.903051 ... ... 37.575 0.050 37.625 331000 1.275 0 1.275 ... ... -0.089925
0.899405 ... ... 36.625 0.050 36.675 332000 1.350 0.025 1.325 1.425 1.425 -0.094821
0.894642 ... ... 35.700 0.050 35.750 333000 1.425 0.025 1.400 ... ... -0.099786
0.889797 ... ... 34.775 0.050 34.825 334000 1.475 0 1.475 ... ... -0.103807
0.884859 ... ... 33.875 0.025 33.900 335000 1.575 0.025 1.550 ... ... -0.109953
0.878845 ... ... 32.950 0.050 33 336000 1.650 0 1.650 1.575 1.400 -0.115174
0.873708 ... ... 32.050 0.025 32.075 337000 1.725 0 1.725 ... ... -0.120502
0.867504 ... ... 31.150 0.025 31.175 338000 1.825 0 1.825 ... ... -0.126902
0.861197 ... ... 30.250 0.025 30.275 339000 1.925 0 1.925 ... ... -0.133396
0.853868 29.750 29.750 29.375 0.025 29.400 340000 2.025 -0.025 2.050 2.100 2.100 -0.140002
0.847329 ... ... 28.500 0 28.500 341000 2.150 0 2.150 ... ... -0.147622
0.839779 ... ... 27.625 0 27.625 342000 2.275 0 2.275 2 1.950 -0.155342
0.835534 ... ... 27.175 0.025 27.200 342500 2.325 -0.025 2.350 2.600 2.600 -0.158816
0.831266 ... ... 26.750 0.025 26.775 343000 2.400 -0.025 2.425 ... ... -0.163178
0.827801 ... ... 26.325 0 26.325 343500 2.475 0 2.475 2.375 2.375 -0.167559
0.823471 ... ... 25.900 0 25.900 344000 2.550 0 2.550 ... ... -0.171965
0.81911 ... ... 25.475 0 25.475 344500 2.625 0 2.625 ... ... -0.176398
0.814721 ... ... 25.050 0 25.050 345000 2.675 -0.025 2.700 2.800 2.300 -0.180068
0.810296 ... ... 24.625 0 24.625 345500 2.775 0 2.775 ... ... -0.185352
0.805071 ... ... 24.200 0.025 24.225 346000 2.850 -0.025 2.875 2.850 2.850 -0.189882
0.800581 ... ... 23.800 0 23.800 346500 2.925 -0.025 2.950 ... ... -0.194448
0.796048 ... ... 23.375 0 23.375 347000 3 -0.025 3.025 2.850 2.850 -0.199055
0.790746 ... ... 22.975 0 22.975 347500 3.100 -0.025 3.125 ... ... -0.204431
0.78613 ... ... 22.550 0 22.550 348000 3.175 -0.025 3.200 3.200 3.200 -0.209116
0.780767 ... ... 22.150 0 22.150 348500 3.275 -0.025 3.300 ... ... -0.214548
0.775375 ... ... 21.750 0 21.750 349000 3.375 -0.025 3.400 ... ... -0.220006
0.769952 ... ... 21.350 0 21.350 349500 3.450 -0.050 3.500 ... ... -0.224828
0.764491 ... ... 20.950 0 20.950 350000 3.550 -0.050 3.600 3.525 3.075 -0.230365
0.758991 ... ... 20.550 0 20.550 350500 3.650 -0.050 3.700 ... ... -0.235938
0.753447 20.150 20.150 20.175 -0.025 20.150 351000 3.750 -0.050 3.800 ... ... -0.241551
0.747855 ... ... 19.775 -0.025 19.750 351500 3.875 -0.025 3.900 ... ... -0.247813
0.741627 ... ... 19.400 -0.025 19.375 352000 3.975 -0.050 4.025 4.125 4.050 -0.253506
0.735941 ... ... 19 -0.025 18.975 352500 4.075 -0.050 4.125 ... ... -0.259252
0.729642 ... ... 18.625 -0.025 18.600 353000 4.200 -0.050 4.250 ... ... -0.265612
0.723847 ... ... 18.250 -0.050 18.200 353500 4.325 -0.050 4.375 ... ... -0.272
0.71746 18.550 18.250 17.875 -0.050 17.825 354000 4.425 -0.075 4.500 ... ... -0.277905
0.71103 ... ... 17.500 -0.050 17.450 354500 4.550 -0.075 4.625 ... ... -0.284386
0.704554 ... ... 17.125 -0.050 17.075 355000 4.675 -0.075 4.750 4.250 4.250 -0.29091
0.698024 17.500 17.500 16.775 -0.075 16.700 355500 4.800 -0.075 4.875 ... ... -0.297485
0.690987 ... ... 16.400 -0.050 16.350 356000 4.925 -0.100 5.025 5.175 5.125 -0.304114
0.684353 ... ... 16.050 -0.075 15.975 356500 5.075 -0.075 5.150 ... ... -0.311237
0.677236 ... ... 15.700 -0.075 15.625 357000 5.200 -0.100 5.300 ... ... -0.317976
0.670477 ... ... 15.325 -0.075 15.250 357500 5.350 -0.100 5.450 ... ... -0.325181
0.663259 15.425 15.425 15 -0.100 14.900 358000 5.500 -0.100 5.600 5.725 4.800 -0.332429
0.65599 ... ... 14.650 -0.100 14.550 358500 5.625 -0.125 5.750 ... ... -0.339364
0.648666 ... ... 14.300 -0.100 14.200 359000 5.775 -0.125 5.900 ... ... -0.34673
0.641279 ... ... 13.975 -0.125 13.850 359500 5.950 -0.125 6.075 ... ... -0.354475
0.633524 13.750 13.675 13.625 -0.100 13.525 360000 6.100 -0.150 6.250 6.475 5.300 -0.361946
0.62601 ... ... 13.300 -0.125 13.175 360500 6.250 -0.150 6.400 6.650 6.650 -0.36949
0.618156 ... ... 12.975 -0.125 12.850 361000 6.425 -0.150 6.575 6.025 6 -0.377372
0.610252 ... ... 12.650 -0.125 12.525 361500 6.600 -0.150 6.750 ... ... -0.385301
0.602291 ... ... 12.350 -0.150 12.200 362000 6.775 -0.150 6.925 ... ... -0.393282
0.594266 ... ... 12.025 -0.150 11.875 362500 6.950 -0.175 7.125 ... ... -0.401323
0.58617 ... ... 11.725 -0.175 11.550 363000 7.125 -0.175 7.300 ... ... -0.409432
0.577842 ... ... 11.400 -0.150 11.250 363500 7.300 -0.200 7.500 ... ... -0.417617
0.569472 ... ... 11.100 -0.150 10.950 364000 7.500 -0.200 7.700 8.275 7.375 -0.426015
0.561156 ... ... 10.825 -0.200 10.625 364500 7.700 -0.200 7.900 ... ... -0.43446
0.552652 11 11 10.525 -0.200 10.325 365000 7.900 -0.200 8.100 8.250 7.050 -0.44296
0.54402 ... ... 10.225 -0.175 10.050 365500 8.100 -0.225 8.325 ... ... -0.451524
0.535395 10.650 10 9.950 -0.200 9.750 366000 8.300 -0.225 8.525 ... ... -0.460161
0.526673 ... ... 9.675 -0.200 9.475 366500 8.525 -0.225 8.750 8.775 7.775 -0.468891
0.517892 9.400 8.700 9.400 -0.225 9.175 367000 8.750 -0.225 8.975 8.950 8.925 -0.477663
0.509043 8.925 8.925 9.125 -0.225 8.900 367500 8.950 -0.250 9.200 ... ... -0.486522
0.500191 9.250 9.250 8.850 -0.200 8.650 368000 9.200 -0.225 9.425 8.900 8.875 -0.495368
0.491229 ... ... 8.600 -0.225 8.375 368500 9.425 -0.250 9.675 ... ... -0.504321
0.482295 ... ... 8.350 -0.225 8.125 369000 9.650 -0.250 9.900 9 9 -0.513352
0.473319 ... ... 8.100 -0.225 7.875 369500 0 0 0 0 0 0
0.464291 8.500 7.725 7.850 -0.225 7.625 370000 0 0 0 0 0 0
0.455202 8 8 7.600 -0.225 7.375 370500 0 0 0 0 0 0
0.446042 7.250 7.250 7.375 -0.250 7.125 371000 0 0 0 0 0 0
0.437044 ... ... 7.125 -0.225 6.900 371500 0 0 0 0 0 0
0.428008 6.975 6.450 6.900 -0.225 6.675 372000 0 0 0 0 0 0
0.418924 ... ... 6.675 -0.225 6.450 372500 0 0 0 0 0 0
0.409783 ... ... 6.475 -0.250 6.225 373000 0 0 0 0 0 0
0.400925 ... ... 6.250 -0.225 6.025 373500 0 0 0 0 0 0
0.391665 ... ... 6.050 -0.250 5.800 374000 0 0 0 0 0 0
0.382724 ... ... 5.850 -0.250 5.600 374500 0 0 0 0 0 0
0.374176 5.875 5.275 5.650 -0.225 5.425 375000 0 0 0 0 0 0
0.365168 ... ... 5.450 -0.225 5.225 375500 0 0 0 0 0 0
0.356589 5.200 5.200 5.275 -0.225 5.050 376000 0 0 0 0 0 0
0.347474 ... ... 5.075 -0.225 4.850 376500 0 0 0 0 0 0
0.338825 5.025 4.425 4.900 -0.225 4.675 377000 0 0 0 0 0 0
0.330716 ... ... 4.750 -0.225 4.525 377500 0 0 0 0 0 0
0.322016 5 4.200 4.575 -0.225 4.350 378000 0 0 0 0 0 0
0.313893 ... ... 4.400 -0.200 4.200 378500 0 0 0 0 0 0
0.305764 ... ... 4.250 -0.200 4.050 379000 0 0 0 0 0 0
0.297619 ... ... 4.100 -0.200 3.900 379500 0 0 0 0 0 0
0.28945 4.300 3.750 3.950 -0.200 3.750 380000 0 0 0 0 0 0
0.281247 ... ... 3.825 -0.225 3.600 380500 0 0 0 0 0 0
0.273775 ... ... 3.675 -0.200 3.475 381000 0 0 0 0 0 0
0.266308 ... ... 3.550 -0.200 3.350 381500 0 0 0 0 0 0
0.258838 ... ... 3.425 -0.200 3.225 382000 0 0 0 0 0 0
0.251358 ... ... 3.300 -0.200 3.100 382500 0 0 0 0 0 0
0.24474 ... ... 3.175 -0.175 3 383000 0 0 0 0 0 0
0.237245 ... ... 3.075 -0.200 2.875 383500 0 0 0 0 0 0
0.23065 ... ... 2.950 -0.175 2.775 384000 0 0 0 0 0 0
0.22407 ... ... 2.850 -0.175 2.675 384500 0 0 0 0 0 0
0.217495 ... ... 2.750 -0.175 2.575 385000 0 0 0 0 0 0
0.210923 ... ... 2.650 -0.175 2.475 385500 0 0 0 0 0 0
0.205377 ... ... 2.575 -0.175 2.400 386000 0 0 0 0 0 0
0.198814 ... ... 2.475 -0.175 2.300 386500 0 0 0 0 0 0
0.193315 ... ... 2.400 -0.175 2.225 387000 0 0 0 0 0 0
0.187842 ... ... 2.300 -0.150 2.150 387500 0 0 0 0 0 0
0.182391 ... ... 2.225 -0.150 2.075 388000 0 0 0 0 0 0
0.176955 ... ... 2.150 -0.150 2 388500 0 0 0 0 0 0
0.171532 ... ... 2.075 -0.150 1.925 389000 0 0 0 0 0 0
0.161914 1.950 1.950 1.950 -0.150 1.800 390000 0 0 0 0 0 0
0.15238 ... ... 1.825 -0.150 1.675 391000 0 0 0 0 0 0
0.144185 1.700 1.700 1.700 -0.125 1.575 392000 0 0 0 0 0 0
0.136091 1.500 1.500 1.600 -0.125 1.475 393000 0 0 0 0 0 0
0.128077 ... ... 1.500 -0.125 1.375 394000 0 0 0 0 0 0
0.121505 1.325 1.325 1.400 -0.100 1.300 395000 0 0 0 0 0 0
0.113622 ... ... 1.325 -0.125 1.200 396000 0 0 0 0 0 0
0.108649 ... ... 1.250 -0.100 1.150 397000 0 0 0 0 0 0
0.102333 ... ... 1.175 -0.100 1.075 398000 0 0 0 0 0 0
0.096069 ... ... 1.100 -0.100 1 399000 0 0 0 0 0 0
0.091368 1.050 1.050 1.050 -0.100 0.950 400000 0 0 0 0 0 0
0.086749 ... ... 1 -0.100 0.900 401000 0 0 0 0 0 0
0.082196 ... ... 0.925 -0.075 0.850 402000 0 0 0 0 0 0
0.077705 0.850 0.850 0.875 -0.075 0.800 403000 0 0 0 0 0 0
0.073263 0.800 0.800 0.850 -0.100 0.750 404000 0 0 0 0 0 0
0.070485 ... ... 0.800 -0.075 0.725 405000 0 0 0 0 0 0
0.066144 ... ... 0.750 -0.075 0.675 406000 0 0 0 0 0 0
0.063485 ... ... 0.725 -0.075 0.650 407000 0 0 0 0 0 0
0.060883 ... ... 0.675 -0.050 0.625 408000 0 0 0 0 0 0
0.056655 0.625 0.625 0.650 -0.075 0.575 409000 0 0 0 0 0 0
0.05414 ... ... 0.600 -0.050 0.550 410000 0 0 0 0 0 0
0.051667 ... ... 0.575 -0.050 0.525 411000 0 0 0 0 0 0
0.049232 ... ... 0.550 -0.050 0.500 412000 0 0 0 0 0 0
0.04683 ... ... 0.525 -0.050 0.475 413000 0 0 0 0 0 0
0.044459 ... ... 0.500 -0.050 0.450 414000 0 0 0 0 0 0
0.042114 ... ... 0.475 -0.050 0.425 415000 0 0 0 0 0 0
0.039793 ... ... 0.450 -0.050 0.400 416000 0 0 0 0 0 0
0.039273 ... ... 0.425 -0.025 0.400 417000 0 0 0 0 0 0
0.037009 ... ... 0.400 -0.025 0.375 418000 0 0 0 0 0 0
0.034758 ... ... 0.375 -0.025 0.350 419000 0 0 0 0 0 0
0.032519 0.325 0.325 0.375 -0.050 0.325 420000 0 0 0 0 0 0
0.032119 ... ... 0.350 -0.025 0.325 421000 0 0 0 0 0 0
0.029918 0.300 0.300 0.325 -0.025 0.300 422000 0 0 0 0 0 0
0.029562 ... ... 0.325 -0.025 0.300 423000 0 0 0 0 0 0
0.027391 ... ... 0.300 -0.025 0.275 424000 0 0 0 0 0 0
0.027075 ... ... 0.300 -0.025 0.275 425000 0 0 0 0 0 0
0.024927 ... ... 0.275 -0.025 0.250 426000 0 0 0 0 0 0
0.024648 ... ... 0.275 -0.025 0.250 427000 0 0 0 0 0 0
0.022516 ... ... 0.250 -0.025 0.225 428000 0 0 0 0 0 0
0.02227 ... ... 0.250 -0.025 0.225 429000 0 0 0 0 0 0
0.022031 ... ... 0.225 0 0.225 430000 0 0 0 0 0 0
0.019931 ... ... 0.225 -0.025 0.200 431000 0 0 0 0 0 0
0.019722 ... ... 0.225 -0.025 0.200 432000 0 0 0 0 0 0
0.019519 ... ... 0.200 0 0.200 433000 0 0 0 0 0 0
0.01744 ... ... 0.200 -0.025 0.175 434000 0 0 0 0 0 0
0.017264 ... ... 0.200 -0.025 0.175 435000 0 0 0 0 0 0
0.017093 ... ... 0.175 0 0.175 436000 0 0 0 0 0 0
0.015022 ... ... 0.175 -0.025 0.150 437000 0 0 0 0 0 0
0.014876 ... ... 0.175 -0.025 0.150 438000 0 0 0 0 0 0
0.014734 ... ... 0.150 0 0.150 439000 0 0 0 0 0 0
0.014595 ... ... 0.150 0 0.150 440000 0 0 0 0 0 0
0.014459 ... ... 0.150 0 0.150 441000 0 0 0 0 0 0
0.01242 ... ... 0.150 -0.025 0.125 442000 0 0 0 0 0 0
0.012307 ... ... 0.150 -0.025 0.125 443000 0 0 0 0 0 0
0.012196 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
0.012088 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
0.011983 ... ... 0.125 0 0.125 446000 0 0 0 0 0 0
0.01188 ... ... 0.125 0 0.125 447000 0 0 0 0 0 0
0.009869 ... ... 0.125 -0.025 0.100 448000 0 0 0 0 0 0
0.009785 ... ... 0.125 -0.025 0.100 449000 0 0 0 0 0 0
0.009703 ... ... 0.125 -0.025 0.100 450000 0 0 0 0 0 0
0.009623 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0.009544 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0.009467 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.009391 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.009318 ... ... 0.100 0 0.100 455000 0 0 0 0 0 0
0.009245 ... ... 0.100 0 0.100 456000 0 0 0 0 0 0
0.00728 ... ... 0.100 -0.025 0.075 457000 0 0 0 0 0 0
0.007224 ... ... 0.100 -0.025 0.075 458000 0 0 0 0 0 0
0.007169 ... ... 0.100 -0.025 0.075 459000 0 0 0 0 0 0
0.007115 ... ... 0.100 -0.025 0.075 460000 0 0 0 0 0 0
0.007063 ... ... 0.075 0 0.075 461000 0 0 0 0 0 0
0.007011 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0.006911 ... ... 0.075 0 0.075 464000 0 0 0 0 0 0
0.006814 ... ... 0.075 0 0.075 466000 0 0 0 0 0 0
0.00672 ... ... 0.075 0 0.075 468000 0 0 0 0 0 0
0.00663 ... ... 0.075 0 0.075 470000 0 0 0 0 0 0
0.004695 ... ... 0.075 -0.025 0.050 472000 0 0 0 0 0 0
0.004634 ... ... 0.075 -0.025 0.050 474000 0 0 0 0 0 0
0.004575 ... ... 0.075 -0.025 0.050 476000 0 0 0 0 0 0
0.004517 ... ... 0.075 -0.025 0.050 478000 0 0 0 0 0 0
0.004462 ... ... 0.075 -0.025 0.050 480000 0 0 0 0 0 0
0.004408 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.004355 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.004305 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.004256 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.004208 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.004162 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.004117 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.004073 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.004031 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.003989 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.003949 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.00391 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.003872 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.003835 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.003799 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.003764 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.002084 ... ... 0.050 -0.025 0.025 514000 0 0 0 0 0 0
0.002065 ... ... 0.050 -0.025 0.025 516000 0 0 0 0 0 0
0.002047 ... ... 0.050 -0.025 0.025 518000 0 0 0 0 0 0
0.002029 ... ... 0.050 -0.025 0.025 520000 0 0 0 0 0 0
0.002011 ... ... 0.050 -0.025 0.025 522000 0 0 0 0 0 0
0.001993 ... ... 0.050 -0.025 0.025 524000 0 0 0 0 0 0
0.001976 ... ... 0.050 -0.025 0.025 526000 0 0 0 0 0 0
0.00196 ... ... 0.050 -0.025 0.025 528000 0 0 0 0 0 0
0.001943 ... ... 0.050 -0.025 0.025 530000 0 0 0 0 0 0
0.001927 ... ... 0.050 -0.025 0.025 532000 0 0 0 0 0 0
0.001912 ... ... 0.050 -0.025 0.025 534000 0 0 0 0 0 0
0.001896 ... ... 0.050 -0.025 0.025 536000 0 0 0 0 0 0
0.001881 ... ... 0.050 -0.025 0.025 538000 0 0 0 0 0 0
0.001867 ... ... 0.050 -0.025 0.025 540000 0 0 0 0 0 0
0.001852 ... ... 0.050 -0.025 0.025 542000 0 0 0 0 0 0
0.001839 ... ... 0.050 -0.025 0.025 544000 0 0 0 0 0 0
0.001825 ... ... 0.050 -0.025 0.025 546000 0 0 0 0 0 0
0.001812 ... ... 0.050 -0.025 0.025 548000 0 0 0 0 0 0
0.001799 ... ... 0.050 -0.025 0.025 550000 0 0 0 0 0 0
0.001786 ... ... 0.050 -0.025 0.025 552000 0 0 0 0 0 0
0.001773 ... ... 0.050 -0.025 0.025 554000 0 0 0 0 0 0
0.001761 ... ... 0.050 -0.025 0.025 556000 0 0 0 0 0 0
0.001749 ... ... 0.050 -0.025 0.025 558000 0 0 0 0 0 0
0.001737 ... ... 0.050 -0.025 0.025 560000 0 0 0 0 0 0
0.001725 ... ... 0.050 -0.025 0.025 562000 0 0 0 0 0 0
0.001714 ... ... 0.050 -0.025 0.025 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.