DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 380.950
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985624 ... ... 252.675 0.275 252.950 128000 0.013 0 0.013 ... ... -0.000357
0.985532 ... ... 250.675 0.275 250.950 130000 0.013 0 0.013 ... ... -0.000362
0.98544 ... ... 248.675 0.275 248.950 132000 0.013 0 0.013 ... ... -0.000367
0.985349 ... ... 246.675 0.275 246.950 134000 0.013 0 0.013 ... ... -0.000372
0.985259 ... ... 244.675 0.275 244.950 136000 0.013 0 0.013 ... ... -0.000378
0.985169 ... ... 242.675 0.275 242.950 138000 0.013 0 0.013 ... ... -0.000383
0.985079 ... ... 240.675 0.275 240.950 140000 0.013 0 0.013 ... ... -0.000388
0.984991 ... ... 238.675 0.275 238.950 142000 0.013 0 0.013 ... ... -0.000394
0.984902 ... ... 236.675 0.275 236.950 144000 0.013 0 0.013 ... ... -0.000399
0.984814 ... ... 234.675 0.275 234.950 146000 0.013 0 0.013 ... ... -0.000405
0.984727 ... ... 232.675 0.275 232.950 148000 0.013 0 0.013 ... ... -0.000411
0.984639 ... ... 230.675 0.275 230.950 150000 0.013 0 0.013 ... ... -0.000416
0.984553 ... ... 228.675 0.275 228.950 152000 0.013 0 0.013 ... ... -0.000422
0.984467 ... ... 226.675 0.275 226.950 154000 0.013 0 0.013 ... ... -0.000428
0.984381 ... ... 224.675 0.275 224.950 156000 0.013 0 0.013 ... ... -0.000434
0.984296 ... ... 222.675 0.275 222.950 158000 0.013 0 0.013 ... ... -0.00044
0.984211 ... ... 220.675 0.275 220.950 160000 0.013 0 0.013 ... ... -0.000446
0.984126 ... ... 218.675 0.275 218.950 162000 0.013 0 0.013 ... ... -0.000452
0.984042 ... ... 216.675 0.275 216.950 164000 0.013 0 0.013 ... ... -0.000459
0.983959 ... ... 214.675 0.275 214.950 166000 0.013 0 0.013 ... ... -0.000465
0.983875 ... ... 212.675 0.275 212.950 168000 0.013 0 0.013 ... ... -0.000472
0.983792 ... ... 210.675 0.275 210.950 170000 0.013 0 0.013 ... ... -0.000478
0.98371 ... ... 208.675 0.275 208.950 172000 0.013 0 0.013 ... ... -0.000485
0.983628 ... ... 206.675 0.275 206.950 174000 0.013 0 0.013 ... ... -0.000492
0.983546 ... ... 204.675 0.275 204.950 176000 0.013 0 0.013 ... ... -0.000498
0.983464 ... ... 202.675 0.275 202.950 178000 0.013 0 0.013 ... ... -0.000505
0.983383 ... ... 200.675 0.275 200.950 180000 0.013 0 0.013 ... ... -0.000513
0.983303 ... ... 198.675 0.275 198.950 182000 0.013 0 0.013 ... ... -0.00052
0.983222 ... ... 196.675 0.275 196.950 184000 0.013 0 0.013 ... ... -0.000527
0.983142 ... ... 194.675 0.275 194.950 186000 0.013 0 0.013 ... ... -0.000535
0.983062 ... ... 192.675 0.275 192.950 188000 0.013 0 0.013 ... ... -0.000542
0.982983 ... ... 190.675 0.275 190.950 190000 0.013 0 0.013 ... ... -0.00055
0.982904 ... ... 188.675 0.275 188.950 192000 0.013 0 0.013 ... ... -0.000558
0.982825 ... ... 186.675 0.275 186.950 194000 0.013 0 0.013 ... ... -0.000566
0.982746 ... ... 184.675 0.275 184.950 196000 0.013 0 0.013 ... ... -0.000574
0.982668 ... ... 182.675 0.275 182.950 198000 0.013 0 0.013 ... ... -0.000582
0.98259 ... ... 180.675 0.275 180.950 200000 0.013 0 0.013 ... ... -0.000591
0.982512 ... ... 178.675 0.275 178.950 202000 0.013 0 0.013 ... ... -0.000599
0.982435 ... ... 176.675 0.275 176.950 204000 0.013 0 0.013 ... ... -0.000608
0.982358 ... ... 174.675 0.275 174.950 206000 0.013 0 0.013 ... ... -0.000617
0.982281 ... ... 172.675 0.275 172.950 208000 0.013 0 0.013 ... ... -0.000626
0.982205 ... ... 170.675 0.275 170.950 210000 0.013 0 0.013 ... ... -0.000636
0.982128 ... ... 168.675 0.275 168.950 212000 0.013 0 0.013 ... ... -0.000645
0.982052 ... ... 166.675 0.275 166.950 214000 0.013 0 0.013 ... ... -0.000655
0.981977 ... ... 164.675 0.275 164.950 216000 0.013 0 0.013 ... ... -0.000665
0.981901 ... ... 162.675 0.275 162.950 218000 0.013 0 0.013 ... ... -0.000675
0.981826 ... ... 160.675 0.275 160.950 220000 0.013 0 0.013 ... ... -0.000685
0.981751 ... ... 158.675 0.275 158.950 222000 0.013 0 0.013 ... ... -0.000696
0.981676 ... ... 156.675 0.275 156.950 224000 0.013 0 0.013 ... ... -0.000707
0.981602 ... ... 154.675 0.275 154.950 226000 0.013 0 0.013 ... ... -0.000717
0.981527 ... ... 152.675 0.275 152.950 228000 0.013 -0.012 0.025 ... ... -0.000729
0.981453 ... ... 150.675 0.275 150.950 230000 0.013 -0.012 0.025 ... ... -0.00074
0.98138 ... ... 148.675 0.275 148.950 232000 0.013 -0.012 0.025 ... ... -0.000752
0.981306 ... ... 146.675 0.275 146.950 234000 0.025 0 0.025 ... ... -0.001329
0.981233 ... ... 144.675 0.275 144.950 236000 0.025 0 0.025 ... ... -0.00135
0.98116 ... ... 142.675 0.275 142.950 238000 0.025 0 0.025 ... ... -0.001372
0.981087 ... ... 140.675 0.275 140.950 240000 0.025 0 0.025 ... ... -0.001394
0.981014 ... ... 138.675 0.275 138.950 242000 0.025 -0.025 0.050 ... ... -0.001417
0.980942 ... ... 136.675 0.275 136.950 244000 0.025 -0.025 0.050 ... ... -0.001441
0.980905 ... ... 135.675 0.275 135.950 245000 0.025 -0.025 0.050 ... ... -0.001453
0.980869 ... ... 134.675 0.275 134.950 246000 0.025 -0.025 0.050 ... ... -0.001465
0.980797 ... ... 132.675 0.275 132.950 248000 0.025 -0.025 0.050 ... ... -0.00149
0.980725 ... ... 130.675 0.275 130.950 250000 0.025 -0.025 0.050 ... ... -0.001515
0.980654 ... ... 128.675 0.275 128.950 252000 0.025 -0.025 0.050 ... ... -0.001541
0.980583 ... ... 126.675 0.275 126.950 254000 0.025 -0.025 0.050 ... ... -0.001568
0.980511 ... ... 124.675 0.275 124.950 256000 0.025 -0.025 0.050 ... ... -0.001595
0.98044 ... ... 122.675 0.275 122.950 258000 0.025 -0.025 0.050 ... ... -0.001624
0.980405 ... ... 121.675 0.275 121.950 259000 0.025 -0.025 0.050 ... ... -0.001638
0.98037 ... ... 120.675 0.275 120.950 260000 0.025 -0.025 0.050 ... ... -0.001653
0.980334 ... ... 119.675 0.275 119.950 261000 0.050 0 0.050 ... ... -0.002961
0.980299 ... ... 118.675 0.275 118.950 262000 0.050 0 0.050 ... ... -0.002988
0.980264 ... ... 117.675 0.275 117.950 263000 0.050 0 0.050 ... ... -0.003015
0.980229 ... ... 116.675 0.275 116.950 264000 0.050 0 0.050 ... ... -0.003042
0.980193 ... ... 115.675 0.275 115.950 265000 0.050 0 0.050 ... ... -0.003069
0.980158 ... ... 114.675 0.275 114.950 266000 0.050 0 0.050 ... ... -0.003097
0.980123 ... ... 113.675 0.275 113.950 267000 0.050 0 0.050 ... ... -0.003126
0.980088 ... ... 112.675 0.275 112.950 268000 0.050 0 0.050 ... ... -0.003155
0.980053 ... ... 111.675 0.275 111.950 269000 0.050 0 0.050 ... ... -0.003184
0.980018 ... ... 110.675 0.275 110.950 270000 0.050 0 0.050 ... ... -0.003214
0.979984 ... ... 109.675 0.275 109.950 271000 0.050 0 0.050 ... ... -0.003245
0.979949 ... ... 108.675 0.275 108.950 272000 0.050 0 0.050 ... ... -0.003275
0.979914 ... ... 107.675 0.275 107.950 273000 0.050 0 0.050 ... ... -0.003307
0.979879 ... ... 106.675 0.275 106.950 274000 0.050 0 0.050 ... ... -0.003339
0.979845 ... ... 105.675 0.275 105.950 275000 0.050 0 0.050 ... ... -0.003371
0.97981 ... ... 104.675 0.275 104.950 276000 0.050 0 0.050 ... ... -0.003404
0.979775 ... ... 103.675 0.275 103.950 277000 0.050 0 0.050 ... ... -0.003438
0.979741 ... ... 102.675 0.275 102.950 278000 0.050 0 0.050 ... ... -0.003472
0.979706 ... ... 101.675 0.275 101.950 279000 0.050 0 0.050 ... ... -0.003506
0.979672 ... ... 100.675 0.275 100.950 280000 0.050 0 0.050 ... ... -0.003541
0.979637 ... ... 99.675 0.275 99.950 281000 0.050 0 0.050 ... ... -0.003577
0.979603 ... ... 98.675 0.275 98.950 282000 0.050 0 0.050 0.075 0.075 -0.003613
0.979569 ... ... 97.675 0.275 97.950 283000 0.050 0 0.050 ... ... -0.00365
0.979534 ... ... 96.675 0.275 96.950 284000 0.050 0 0.050 0.050 0.050 -0.003688
0.9795 ... ... 95.675 0.275 95.950 285000 0.050 -0.025 0.075 ... ... -0.003726
0.979466 ... ... 94.675 0.275 94.950 286000 0.050 -0.025 0.075 0.025 0.025 -0.003765
0.979432 ... ... 93.675 0.275 93.950 287000 0.050 -0.025 0.075 ... ... -0.003805
0.979398 ... ... 92.675 0.275 92.950 288000 0.050 -0.025 0.075 ... ... -0.003846
0.979364 ... ... 91.675 0.275 91.950 289000 0.050 -0.025 0.075 ... ... -0.003887
0.979329 ... ... 90.675 0.275 90.950 290000 0.050 -0.025 0.075 ... ... -0.003929
0.979295 ... ... 89.675 0.275 89.950 291000 0.050 -0.025 0.075 ... ... -0.003972
0.979262 ... ... 88.675 0.275 88.950 292000 0.050 -0.025 0.075 ... ... -0.004016
0.979228 ... ... 87.675 0.275 87.950 293000 0.050 -0.025 0.075 ... ... -0.004061
0.979194 ... ... 86.675 0.275 86.950 294000 0.050 -0.025 0.075 0.100 0.100 -0.004106
0.97916 ... ... 85.675 0.275 85.950 295000 0.075 0 0.075 ... ... -0.00576
0.979126 ... ... 84.675 0.275 84.950 296000 0.075 0 0.075 0.050 0.050 -0.005825
0.979092 ... ... 83.675 0.275 83.950 297000 0.075 -0.025 0.100 ... ... -0.005891
0.979059 ... ... 82.675 0.275 82.950 298000 0.075 -0.025 0.100 ... ... -0.005959
0.979025 ... ... 81.675 0.275 81.950 299000 0.075 -0.025 0.100 ... ... -0.006029
0.978991 80.750 80.750 80.675 0.275 80.950 300000 0.075 -0.025 0.100 0.100 0.100 -0.006099
0.978958 ... ... 79.675 0.275 79.950 301000 0.075 -0.025 0.100 ... ... -0.006172
0.978924 ... ... 78.675 0.275 78.950 302000 0.075 -0.025 0.100 ... ... -0.006245
0.978891 ... ... 77.675 0.275 77.950 303000 0.075 -0.025 0.100 ... ... -0.006321
0.978857 ... ... 76.675 0.275 76.950 304000 0.075 -0.025 0.100 ... ... -0.006398
0.978824 ... ... 75.675 0.275 75.950 305000 0.100 0 0.100 ... ... -0.008136
0.97879 ... ... 74.675 0.275 74.950 306000 0.100 0 0.100 ... ... -0.008237
0.978757 ... ... 73.700 0.250 73.950 307000 0.100 -0.025 0.125 ... ... -0.008339
0.978723 73.750 73.750 72.700 0.250 72.950 308000 0.100 -0.025 0.125 ... ... -0.008444
0.97869 ... ... 71.700 0.250 71.950 309000 0.100 -0.025 0.125 ... ... -0.008552
0.978657 ... ... 70.700 0.250 70.950 310000 0.100 -0.025 0.125 0.125 0.125 -0.008662
0.978624 70.925 70.925 69.700 0.250 69.950 311000 0.100 -0.025 0.125 ... ... -0.008775
0.977261 70 70 68.700 0.275 68.975 312000 0.100 -0.025 0.125 ... ... -0.008891
0.977206 ... ... 67.700 0.275 67.975 313000 0.100 -0.025 0.125 ... ... -0.00901
0.977151 ... ... 66.700 0.275 66.975 314000 0.125 0 0.125 0.100 0.100 -0.010869
0.977094 ... ... 65.700 0.275 65.975 315000 0.125 -0.025 0.150 ... ... -0.011016
0.977037 66.075 66.075 64.725 0.250 64.975 316000 0.125 -0.025 0.150 ... ... -0.011167
0.97698 ... ... 63.725 0.250 63.975 317000 0.125 -0.025 0.150 ... ... -0.011322
0.976921 ... ... 62.725 0.250 62.975 318000 0.125 -0.025 0.150 0.125 0.125 -0.011482
0.975413 ... ... 61.725 0.275 62 319000 0.150 0 0.150 ... ... -0.013402
0.975327 ... ... 60.725 0.275 61 320000 0.150 -0.025 0.175 ... ... -0.013594
0.97524 ... ... 59.750 0.250 60 321000 0.150 -0.025 0.175 ... ... -0.013792
0.975151 ... ... 58.750 0.250 59 322000 0.150 -0.025 0.175 ... ... -0.013996
0.973551 ... ... 57.750 0.275 58.025 323000 0.175 -0.025 0.200 ... ... -0.015973
0.973431 ... ... 56.775 0.250 57.025 324000 0.175 -0.025 0.200 ... ... -0.016213
0.973308 ... ... 55.775 0.250 56.025 325000 0.175 -0.025 0.200 ... ... -0.016461
0.973182 ... ... 54.775 0.250 55.025 326000 0.200 -0.025 0.225 ... ... -0.018484
0.971479 ... ... 53.800 0.250 54.050 327000 0.200 -0.025 0.225 0.200 0.200 -0.018773
0.971316 ... ... 52.800 0.250 53.050 328000 0.200 -0.025 0.225 ... ... -0.019072
0.969563 ... ... 51.825 0.250 52.075 329000 0.225 -0.025 0.250 ... ... -0.021157
0.96936 ... ... 50.825 0.250 51.075 330000 0.225 -0.025 0.250 0.250 0.250 -0.021502
0.969152 ... ... 49.850 0.225 50.075 331000 0.250 -0.025 0.275 ... ... -0.023625
0.967304 ... ... 48.850 0.250 49.100 332000 0.250 -0.050 0.300 0.225 0.225 -0.024021
0.96705 ... ... 47.875 0.225 48.100 333000 0.275 -0.025 0.300 ... ... -0.026193
0.965137 ... ... 46.900 0.225 47.125 334000 0.275 -0.050 0.325 0.300 0.275 -0.026646
0.963193 ... ... 45.900 0.250 46.150 335000 0.300 -0.050 0.350 0.300 0.300 -0.028877
0.962845 ... ... 44.925 0.225 45.150 336000 0.300 -0.050 0.350 0.325 0.325 -0.029391
0.960823 ... ... 43.950 0.225 44.175 337000 0.325 -0.050 0.375 0.325 0.325 -0.031692
0.958762 ... ... 42.975 0.225 43.200 338000 0.350 -0.050 0.400 0.350 0.350 -0.034023
0.958305 ... ... 42 0.200 42.200 339000 0.350 -0.075 0.425 0.400 0.400 -0.034658
0.95615 ... ... 41.025 0.200 41.225 340000 0.375 -0.075 0.450 0.400 0.375 -0.037079
0.953946 ... ... 40.050 0.200 40.250 341000 0.400 -0.075 0.475 ... ... -0.039542
0.951689 ... ... 39.075 0.200 39.275 342000 0.425 -0.075 0.500 0.450 0.425 -0.042052
0.949374 ... ... 38.100 0.200 38.300 343000 0.450 -0.075 0.525 0.500 0.450 -0.044616
0.946997 ... ... 37.150 0.175 37.325 344000 0.475 -0.100 0.575 0.500 0.475 -0.047239
0.94292 ... ... 36.175 0.200 36.375 345000 0.500 -0.100 0.600 0.550 0.500 -0.049926
0.940402 ... ... 35.225 0.175 35.400 346000 0.550 -0.075 0.625 ... ... -0.054351
0.936198 ... ... 34.250 0.200 34.450 347000 0.575 -0.100 0.675 0.650 0.600 -0.057183
0.933512 ... ... 33.300 0.175 33.475 348000 0.625 -0.100 0.725 0.625 0.625 -0.061731
0.929145 ... ... 32.350 0.175 32.525 349000 0.650 -0.125 0.775 0.725 0.675 -0.064739
0.924692 31.850 31.850 31.400 0.175 31.575 350000 0.700 -0.125 0.825 0.750 0.750 -0.069454
0.920142 ... ... 30.475 0.150 30.625 351000 0.750 -0.125 0.875 ... ... -0.074256
0.915483 ... ... 29.525 0.150 29.675 352000 0.800 -0.150 0.950 ... ... -0.07916
0.910699 ... ... 28.600 0.125 28.725 353000 0.875 -0.125 1 0.875 0.875 -0.085699
0.904295 ... ... 27.675 0.125 27.800 354000 0.925 -0.150 1.075 1 1 -0.090833
0.897782 ... ... 26.750 0.125 26.875 355000 1 -0.175 1.175 1 1 -0.097583
0.891137 ... ... 25.850 0.100 25.950 356000 1.075 -0.175 1.250 1.300 1.075 -0.104453
0.882957 ... ... 24.950 0.100 25.050 357000 1.175 -0.175 1.350 ... ... -0.112856
0.874665 ... ... 24.050 0.100 24.150 358000 1.250 -0.200 1.450 1.275 1.200 -0.120012
0.866227 23.625 23.625 23.175 0.075 23.250 359000 1.350 -0.225 1.575 ... ... -0.128686
0.857613 23.125 21.975 22.300 0.050 22.350 360000 1.475 -0.225 1.700 1.550 1.400 -0.138793
0.847564 ... ... 21.450 0.025 21.475 361000 1.600 -0.225 1.825 ... ... -0.149016
0.836173 ... ... 20.600 0.025 20.625 362000 1.725 -0.250 1.975 1.750 1.725 -0.1594
0.824656 ... ... 19.750 0.025 19.775 363000 1.875 -0.275 2.150 2.050 1.800 -0.171114
0.811899 ... ... 18.950 0 18.950 364000 2.050 -0.275 2.325 2.225 2.075 -0.184056
0.799011 ... ... 18.125 0 18.125 365000 2.225 -0.275 2.500 2.550 2.100 -0.197112
0.78498 ... ... 17.350 -0.025 17.325 366000 2.425 -0.275 2.700 2.425 2.425 -0.211295
0.7708 ... ... 16.575 -0.050 16.525 367000 2.625 -0.300 2.925 ... ... -0.225611
0.755567 ... ... 15.800 -0.050 15.750 368000 2.850 -0.325 3.175 ... ... -0.240964
0.739383 ... ... 15.050 -0.050 15 369000 3.075 -0.350 3.425 ... ... -0.256479
0.723056 ... ... 14.325 -0.075 14.250 370000 3.350 -0.350 3.700 3.850 3.225 -0.27366
0.705213 ... ... 13.625 -0.075 13.550 371000 3.625 -0.375 4 3.475 3.475 -0.290926
0.687881 ... ... 12.950 -0.125 12.825 372000 3.925 -0.375 4.300 3.775 3.775 -0.308947
0.669229 11.900 11.625 12.275 -0.125 12.150 373000 4.225 -0.400 4.625 4.725 4.275 -0.327111
0.650447 11.025 11 11.625 -0.150 11.475 374000 4.550 -0.425 4.975 ... ... -0.345967
0.630668 10.825 10.825 11 -0.150 10.850 375000 4.900 -0.450 5.350 5.125 4.850 -0.365419
0.610816 10.400 10.400 10.400 -0.175 10.225 376000 5.275 -0.450 5.725 5.275 5.275 -0.385375
0.590781 ... ... 9.800 -0.200 9.600 377000 5.675 -0.475 6.150 ... ... -0.405739
0.570096 9.675 8.575 9.250 -0.225 9.025 378000 6.075 -0.500 6.575 6.250 5.925 -0.426242
0.549275 8.050 8.050 8.700 -0.250 8.450 379000 6.525 -0.500 7.025 6.850 6.850 -0.447214
0.528128 8.650 7.750 8.175 -0.250 7.925 380000 6.975 -0.525 7.500 7.975 6.650 -0.46828
0.506887 7.850 7.850 7.675 -0.275 7.400 381000 7.450 -0.550 8 8.100 7.150 -0.489525
0.485539 7.700 7.200 7.200 -0.300 6.900 382000 7.950 -0.575 8.525 8.350 7.600 -0.510857
0.464176 7.375 7.250 6.725 -0.300 6.425 383000 8.475 -0.575 9.050 ... ... -0.532183
0.442893 6.900 5.900 6.300 -0.325 5.975 384000 9.025 -0.575 9.600 ... ... -0.553409
0.421784 6 5.600 5.875 -0.325 5.550 385000 9.575 -0.600 10.175 ... ... -0.574766
0.400946 6 4.950 5.475 -0.325 5.150 386000 10.175 -0.600 10.775 ... ... -0.595577
0.380005 5.475 5.450 5.100 -0.350 4.750 387000 10.775 -0.625 11.400 11.050 11.050 -0.616471
0.359937 4.775 4.775 4.725 -0.325 4.400 388000 11.425 -0.625 12.050 11.625 11.625 -0.63647
0.339821 ... ... 4.400 -0.350 4.050 389000 12.075 -0.625 12.700 11.975 11.975 -0.656495
0.32024 4.300 3.575 4.075 -0.350 3.725 390000 12.750 -0.625 13.375 12.625 12.625 -0.675965
0.301303 ... ... 3.775 -0.350 3.425 391000 13.450 -0.625 14.075 12.850 12.850 -0.694769
0.283122 ... ... 3.500 -0.350 3.150 392000 14.175 -0.600 14.775 ... ... -0.712798
0.265812 3.275 3.275 3.225 -0.325 2.900 393000 14.900 -0.600 15.500 ... ... -0.730849
0.248503 2.825 2.825 2.975 -0.325 2.650 394000 15.675 -0.575 16.250 ... ... -0.74705
0.233216 2.775 2.775 2.750 -0.300 2.450 395000 16.450 -0.575 17.025 ... ... -0.76318
0.216907 2.325 2.325 2.525 -0.300 2.225 396000 17.225 -0.575 17.800 ... ... -0.779326
0.202866 ... ... 2.325 -0.275 2.050 397000 18.050 -0.550 18.600 ... ... -0.793187
0.188904 2.175 2 2.150 -0.275 1.875 398000 18.875 -0.525 19.400 ... ... -0.80695
0.174947 ... ... 1.975 -0.275 1.700 399000 19.700 -0.525 20.225 ... ... -0.820684
0.16232 1.850 1.550 1.800 -0.250 1.550 400000 20.550 -0.525 21.075 ... ... -0.833073
0.151158 ... ... 1.650 -0.225 1.425 401000 21.400 -0.525 21.925 ... ... -0.845434
0.140074 ... ... 1.525 -0.225 1.300 402000 22.275 -0.500 22.775 ... ... -0.856309
0.129013 ... ... 1.400 -0.225 1.175 403000 23.150 -0.500 23.650 ... ... -0.867141
0.119568 ... ... 1.275 -0.200 1.075 404000 24.050 -0.475 24.525 ... ... -0.876342
0.110174 1.100 1.100 1.175 -0.200 0.975 405000 24.950 -0.475 25.425 ... ... -0.885474
0.100787 1.100 1.100 1.075 -0.200 0.875 406000 25.850 -0.475 26.325 ... ... -0.894577
0.093195 ... ... 0.975 -0.175 0.800 407000 26.775 -0.450 27.225 ... ... -0.90188
0.085652 0.725 0.725 0.900 -0.175 0.725 408000 27.700 -0.450 28.150 ... ... -0.909114
0.078125 ... ... 0.825 -0.175 0.650 409000 28.625 -0.450 29.075 ... ... -0.916308
0.072585 0.700 0.700 0.750 -0.150 0.600 410000 29.575 -0.425 30 ... ... -0.921531
0.067112 ... ... 0.700 -0.150 0.550 411000 30.525 -0.400 30.925 ... ... -0.92667
0.061686 ... ... 0.625 -0.125 0.500 412000 31.475 -0.400 31.875 ... ... -0.931743
0.056288 ... ... 0.575 -0.125 0.450 413000 32.425 -0.400 32.825 ... ... -0.936766
0.050894 ... ... 0.525 -0.125 0.400 414000 33.375 -0.400 33.775 ... ... -0.941757
0.04773 ... ... 0.475 -0.100 0.375 415000 34.350 -0.375 34.725 ... ... -0.944586
0.044626 ... ... 0.450 -0.100 0.350 416000 35.300 -0.375 35.675 ... ... -0.949506
0.041572 ... ... 0.400 -0.075 0.325 417000 36.275 -0.350 36.625 ... ... -0.952219
0.036223 ... ... 0.375 -0.100 0.275 418000 37.250 -0.350 37.600 ... ... -0.954878
0.035585 0.375 0.375 0.325 -0.050 0.275 419000 38.225 -0.350 38.575 ... ... -0.957491
0.032634 ... ... 0.300 -0.050 0.250 420000 39.200 -0.325 39.525 39.575 39.575 -0.960064
0.029699 ... ... 0.275 -0.050 0.225 421000 40.200 -0.300 40.500 ... ... -0.96035
0.02677 ... ... 0.250 -0.050 0.200 422000 41.175 -0.300 41.475 ... ... -0.962832
0.026333 ... ... 0.225 -0.025 0.200 423000 42.150 -0.325 42.475 ... ... -0.965288
0.023451 ... ... 0.225 -0.050 0.175 424000 43.150 -0.300 43.450 ... ... -0.965456
0.023082 ... ... 0.200 -0.025 0.175 425000 44.125 -0.300 44.425 ... ... -0.967841
0.020227 ... ... 0.175 -0.025 0.150 426000 45.125 -0.300 45.425 ... ... -0.967952
0.01992 ... ... 0.175 -0.025 0.150 427000 46.125 -0.275 46.400 ... ... -0.968057
0.019624 ... ... 0.150 0 0.150 428000 47.100 -0.300 47.400 ... ... -0.970337
0.01682 ... ... 0.150 -0.025 0.125 429000 48.100 -0.275 48.375 ... ... -0.970393
0.016578 ... ... 0.150 -0.025 0.125 430000 49.100 -0.275 49.375 ... ... -0.970445
0.016345 ... ... 0.125 0 0.125 431000 50.075 -0.300 50.375 ... ... -0.972637
0.013556 ... ... 0.125 -0.025 0.100 432000 51.075 -0.300 51.375 ... ... -0.972647
0.01337 ... ... 0.125 -0.025 0.100 433000 52.075 -0.275 52.350 ... ... -0.972656
0.013191 ... ... 0.125 -0.025 0.100 434000 53.075 -0.275 53.350 ... ... -0.972663
0.013018 ... ... 0.100 0 0.100 435000 54.075 -0.275 54.350 ... ... -0.972668
0.01285 ... ... 0.100 0 0.100 436000 55.075 -0.275 55.350 ... ... -0.972673
0.012687 ... ... 0.100 0 0.100 437000 56.050 -0.300 56.350 ... ... -0.974684
0.009985 ... ... 0.100 -0.025 0.075 438000 57.050 -0.300 57.350 ... ... -0.974655
0.009861 ... ... 0.100 -0.025 0.075 439000 58.050 -0.275 58.325 ... ... -0.974625
0.009741 ... ... 0.100 -0.025 0.075 440000 59.050 -0.275 59.325 ... ... -0.974596
0.009625 ... ... 0.075 0 0.075 441000 60.050 -0.275 60.325 ... ... -0.974566
0.009511 ... ... 0.075 0 0.075 442000 61.050 -0.275 61.325 ... ... -0.974536
0.009401 ... ... 0.075 0 0.075 443000 62.050 -0.275 62.325 ... ... -0.974507
0.009294 ... ... 0.075 0 0.075 444000 63.050 -0.275 63.325 ... ... -0.974477
0.00919 ... ... 0.075 0 0.075 445000 64.050 -0.275 64.325 ... ... -0.974448
0.006561 ... ... 0.075 -0.025 0.050 446000 65.050 -0.275 65.325 ... ... -0.974419
0.006489 ... ... 0.075 -0.025 0.050 447000 66.050 -0.275 66.325 ... ... -0.974389
0.006419 ... ... 0.075 -0.025 0.050 448000 67.050 -0.275 67.325 ... ... -0.97436
0.00635 ... ... 0.075 -0.025 0.050 449000 68.050 -0.275 68.325 ... ... -0.97433
0.006283 ... ... 0.075 -0.025 0.050 450000 69.050 -0.275 69.325 ... ... -0.974301
0.006217 ... ... 0.075 -0.025 0.050 451000 70.050 -0.275 70.325 ... ... -0.974272
0.006154 ... ... 0.075 -0.025 0.050 452000 71.050 -0.275 71.325 ... ... -0.974242
0.006092 ... ... 0.075 -0.025 0.050 453000 72.050 -0.275 72.325 ... ... -0.974213
0.006032 ... ... 0.075 -0.025 0.050 454000 73.050 -0.275 73.325 ... ... -0.974184
0.005973 ... ... 0.050 0 0.050 455000 74.050 -0.275 74.325 ... ... -0.974154
0.005916 ... ... 0.050 0 0.050 456000 75.050 -0.275 75.325 ... ... -0.974125
0.00586 ... ... 0.050 0 0.050 457000 76.050 -0.275 76.325 ... ... -0.974096
0.005806 ... ... 0.050 0 0.050 458000 77.050 -0.275 77.325 ... ... -0.974067
0.005753 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.0057 ... ... 0.050 0 0.050 460000 0 0 0 0 0 0
0.005649 ... ... 0.050 0 0.050 461000 0 0 0 0 0 0
0.005599 ... ... 0.050 0 0.050 462000 0 0 0 0 0 0
0.00555 ... ... 0.050 0 0.050 463000 0 0 0 0 0 0
0.005502 ... ... 0.050 0 0.050 464000 0 0 0 0 0 0
0.005455 ... ... 0.050 0 0.050 465000 0 0 0 0 0 0
0.005409 ... ... 0.050 0 0.050 466000 0 0 0 0 0 0
0.005364 ... ... 0.050 0 0.050 467000 0 0 0 0 0 0
0.00532 ... ... 0.050 0 0.050 468000 0 0 0 0 0 0
0.005277 ... ... 0.050 0 0.050 469000 0 0 0 0 0 0
0.005235 ... ... 0.050 0 0.050 470000 0 0 0 0 0 0
0.005194 ... ... 0.050 0 0.050 471000 0 0 0 0 0 0
0.005154 ... ... 0.025 0.025 0.050 472000 0 0 0 0 0 0
0.002881 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.002858 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.002836 ... ... 0.025 0 0.025 475000 0 0 0 0 0 0
0.002815 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.002773 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.002732 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.002693 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.002655 ... ... 0.013 0.012 0.025 484000 0 0 0 0 0 0
0.002619 ... ... 0.013 0.012 0.025 486000 0 0 0 0 0 0
0.002584 ... ... 0.013 0.012 0.025 488000 0 0 0 0 0 0
0.00255 ... ... 0.013 0.012 0.025 490000 0 0 0 0 0 0
0.002517 ... ... 0.013 0.012 0.025 492000 0 0 0 0 0 0
0.001429 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.001411 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.001393 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001376 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.00136 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001344 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001329 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001314 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001299 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001285 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001271 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001258 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001245 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001232 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.00122 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001208 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001196 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001185 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001174 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001163 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001152 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001141 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001131 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001121 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001112 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001102 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001093 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001084 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.001076 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.001067 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001059 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.00105 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.001042 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.001034 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.001027 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.001019 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.001011 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.001004 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.000997 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.00099 ... ... 0.013 0 0.013 572000 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.