DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 375.975
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.998193 ... ... 252.025 1.475 253.500 122000 0.013 0 0.013 ... ... -0.00035
0.998193 ... ... 250.025 1.475 251.500 124000 0.013 0 0.013 ... ... -0.000355
0.998193 ... ... 248.025 1.475 249.500 126000 0.013 0 0.013 ... ... -0.00036
0.998193 ... ... 246.025 1.475 247.500 128000 0.013 0 0.013 ... ... -0.000366
0.998193 ... ... 244.025 1.475 245.500 130000 0.013 0 0.013 ... ... -0.000371
0.998193 ... ... 242.025 1.475 243.500 132000 0.013 0 0.013 ... ... -0.000376
0.998193 ... ... 240.025 1.475 241.500 134000 0.013 0 0.013 ... ... -0.000382
0.998193 ... ... 238.025 1.475 239.500 136000 0.013 0 0.013 ... ... -0.000387
0.998193 ... ... 236.025 1.475 237.500 138000 0.013 0 0.013 ... ... -0.000392
0.998193 ... ... 234.025 1.475 235.500 140000 0.013 0 0.013 ... ... -0.000398
0.998193 ... ... 232.025 1.475 233.500 142000 0.013 0 0.013 ... ... -0.000404
0.998193 ... ... 230.025 1.475 231.500 144000 0.013 0 0.013 ... ... -0.000409
0.998193 ... ... 228.025 1.475 229.500 146000 0.013 0 0.013 ... ... -0.000415
0.998193 ... ... 226.025 1.475 227.500 148000 0.013 0 0.013 ... ... -0.000421
0.998193 ... ... 224.025 1.475 225.500 150000 0.013 0 0.013 ... ... -0.000427
0.998193 ... ... 222.025 1.475 223.500 152000 0.013 0 0.013 ... ... -0.000433
0.998193 ... ... 220.025 1.475 221.500 154000 0.013 0 0.013 ... ... -0.000439
0.998193 ... ... 218.025 1.475 219.500 156000 0.013 0 0.013 ... ... -0.000445
0.998193 ... ... 216.025 1.475 217.500 158000 0.013 0 0.013 ... ... -0.000452
0.998193 ... ... 214.025 1.475 215.500 160000 0.013 0 0.013 ... ... -0.000458
0.998193 ... ... 212.025 1.475 213.500 162000 0.013 0 0.013 ... ... -0.000464
0.998193 ... ... 210.025 1.475 211.500 164000 0.013 0 0.013 ... ... -0.000471
0.998193 ... ... 208.025 1.475 209.500 166000 0.013 0 0.013 ... ... -0.000478
0.998193 ... ... 206.025 1.475 207.500 168000 0.013 0 0.013 ... ... -0.000484
0.998193 ... ... 204.025 1.475 205.500 170000 0.013 0 0.013 ... ... -0.000491
0.998193 ... ... 202.025 1.475 203.500 172000 0.013 0 0.013 ... ... -0.000498
0.998193 ... ... 200.025 1.475 201.500 174000 0.013 0 0.013 ... ... -0.000505
0.998193 ... ... 198.025 1.475 199.500 176000 0.013 0 0.013 ... ... -0.000512
0.998193 ... ... 196.025 1.475 197.500 178000 0.013 0 0.013 ... ... -0.00052
0.998193 ... ... 194.025 1.475 195.500 180000 0.013 0 0.013 ... ... -0.000527
0.998193 ... ... 192.025 1.475 193.500 182000 0.013 0 0.013 ... ... -0.000535
0.998193 ... ... 190.025 1.475 191.500 184000 0.013 0 0.013 ... ... -0.000542
0.998193 ... ... 188.025 1.475 189.500 186000 0.013 0 0.013 ... ... -0.00055
0.998193 ... ... 186.025 1.475 187.500 188000 0.013 0 0.013 ... ... -0.000558
0.998193 ... ... 184.025 1.475 185.500 190000 0.013 0 0.013 ... ... -0.000566
0.998193 ... ... 182.025 1.475 183.500 192000 0.013 0 0.013 ... ... -0.000575
0.998193 ... ... 180.025 1.475 181.500 194000 0.013 0 0.013 ... ... -0.000583
0.998193 ... ... 178.025 1.475 179.500 196000 0.013 0 0.013 ... ... -0.000592
0.998193 ... ... 176.025 1.475 177.500 198000 0.013 0 0.013 ... ... -0.0006
0.998193 ... ... 174.025 1.475 175.500 200000 0.013 0 0.013 ... ... -0.000609
0.998193 ... ... 172.025 1.475 173.500 202000 0.013 0 0.013 ... ... -0.000618
0.998193 ... ... 170.025 1.475 171.500 204000 0.013 0 0.013 ... ... -0.000628
0.998193 ... ... 168.025 1.475 169.500 206000 0.013 0 0.013 ... ... -0.000637
0.998193 ... ... 166.025 1.475 167.500 208000 0.013 0 0.013 ... ... -0.000647
0.998193 ... ... 164.025 1.475 165.500 210000 0.013 0 0.013 ... ... -0.000656
0.998193 ... ... 162.025 1.475 163.500 212000 0.013 0 0.013 ... ... -0.000666
0.998193 ... ... 160.025 1.475 161.500 214000 0.013 0 0.013 ... ... -0.000677
0.998193 ... ... 158.025 1.475 159.500 216000 0.013 0 0.013 ... ... -0.000687
0.998193 ... ... 156.025 1.475 157.500 218000 0.013 0 0.013 ... ... -0.000698
0.998193 ... ... 154.025 1.475 155.500 220000 0.013 0 0.013 ... ... -0.000709
0.998193 ... ... 153.025 1.475 154.500 221000 0.013 0 0.013 ... ... -0.000714
0.998193 ... ... 152.025 1.475 153.500 222000 0.013 0 0.013 ... ... -0.00072
0.998193 ... ... 151.025 1.475 152.500 223000 0.013 0 0.013 ... ... -0.000725
0.998193 ... ... 150.025 1.475 151.500 224000 0.013 0 0.013 ... ... -0.000731
0.998193 ... ... 149.025 1.475 150.500 225000 0.013 0 0.013 ... ... -0.000737
0.998193 ... ... 148.025 1.475 149.500 226000 0.013 0 0.013 ... ... -0.000743
0.998193 ... ... 147.025 1.475 148.500 227000 0.013 0 0.013 ... ... -0.000749
0.998193 ... ... 146.025 1.475 147.500 228000 0.013 0 0.013 ... ... -0.000755
0.998193 ... ... 145.025 1.475 146.500 229000 0.013 0 0.013 ... ... -0.000761
0.998193 ... ... 144.025 1.475 145.500 230000 0.013 0 0.013 ... ... -0.000767
0.998193 ... ... 143.025 1.475 144.500 231000 0.013 0 0.013 ... ... -0.000773
0.998193 ... ... 142.025 1.475 143.500 232000 0.013 0 0.013 ... ... -0.00078
0.998193 ... ... 141.025 1.475 142.500 233000 0.013 0 0.013 ... ... -0.000786
0.998193 ... ... 140.025 1.475 141.500 234000 0.013 0 0.013 ... ... -0.000792
0.998193 ... ... 139.025 1.475 140.500 235000 0.013 0 0.013 ... ... -0.000799
0.998193 ... ... 138.025 1.475 139.500 236000 0.013 0 0.013 ... ... -0.000806
0.998193 ... ... 137.025 1.475 138.500 237000 0.013 0 0.013 ... ... -0.000812
0.998193 ... ... 136.025 1.475 137.500 238000 0.013 0 0.013 ... ... -0.000819
0.998193 ... ... 135.025 1.475 136.500 239000 0.013 0 0.013 ... ... -0.000826
0.998193 ... ... 134.025 1.475 135.500 240000 0.013 0 0.013 ... ... -0.000833
0.998193 ... ... 133.025 1.475 134.500 241000 0.013 0 0.013 ... ... -0.00084
0.998193 ... ... 132.025 1.475 133.500 242000 0.013 0 0.013 ... ... -0.000847
0.998193 ... ... 131.025 1.475 132.500 243000 0.013 0 0.013 ... ... -0.000854
0.998193 ... ... 130.025 1.475 131.500 244000 0.013 0 0.013 ... ... -0.000862
0.998193 ... ... 129.025 1.475 130.500 245000 0.013 0 0.013 ... ... -0.000869
0.998193 ... ... 128.025 1.475 129.500 246000 0.013 0 0.013 ... ... -0.000877
0.998193 ... ... 127.025 1.475 128.500 247000 0.013 0 0.013 ... ... -0.000884
0.998193 ... ... 126.025 1.475 127.500 248000 0.013 0 0.013 ... ... -0.000892
0.998193 ... ... 125.025 1.475 126.500 249000 0.013 0 0.013 ... ... -0.0009
0.998193 ... ... 124.025 1.475 125.500 250000 0.013 0 0.013 ... ... -0.000908
0.998193 ... ... 123.025 1.475 124.500 251000 0.013 0 0.013 ... ... -0.000916
0.998193 ... ... 122.025 1.475 123.500 252000 0.013 0 0.013 ... ... -0.000924
0.998193 ... ... 121.025 1.475 122.500 253000 0.013 0 0.013 ... ... -0.000932
0.998193 ... ... 120.025 1.475 121.500 254000 0.013 0 0.013 ... ... -0.000941
0.998193 ... ... 119.025 1.475 120.500 255000 0.013 0 0.013 ... ... -0.000949
0.998193 ... ... 118.025 1.475 119.500 256000 0.013 0 0.013 ... ... -0.000958
0.998193 ... ... 117.025 1.475 118.500 257000 0.013 0 0.013 ... ... -0.000967
0.998193 ... ... 116.025 1.475 117.500 258000 0.013 0 0.013 ... ... -0.000976
0.998193 ... ... 115.025 1.475 116.500 259000 0.013 0 0.013 ... ... -0.000985
0.998193 ... ... 114.025 1.475 115.500 260000 0.013 0 0.013 ... ... -0.000994
0.998193 ... ... 113.025 1.475 114.500 261000 0.013 0 0.013 ... ... -0.001003
0.998193 ... ... 112.025 1.475 113.500 262000 0.013 0 0.013 ... ... -0.001013
0.998193 ... ... 111.025 1.475 112.500 263000 0.013 0 0.013 ... ... -0.001022
0.998193 ... ... 110.025 1.475 111.500 264000 0.013 0 0.013 ... ... -0.001032
0.998193 ... ... 109.025 1.475 110.500 265000 0.013 0 0.013 ... ... -0.001042
0.998193 ... ... 108.025 1.475 109.500 266000 0.013 0 0.013 ... ... -0.001052
0.998193 ... ... 107.025 1.475 108.500 267000 0.013 0 0.013 ... ... -0.001062
0.998193 ... ... 106.025 1.475 107.500 268000 0.025 0.012 0.013 0.025 0.025 -0.00186
0.998193 ... ... 105.025 1.475 106.500 269000 0.013 0 0.013 ... ... -0.001083
0.998193 ... ... 104.025 1.475 105.500 270000 0.050 0.037 0.013 0.050 0.025 -0.003362
0.998193 ... ... 103.025 1.475 104.500 271000 0.013 0 0.013 ... ... -0.001105
0.998193 ... ... 102.025 1.475 103.500 272000 0.025 0 0.025 0.025 0.025 -0.001935
0.998193 ... ... 101.025 1.475 102.500 273000 0.025 0.012 0.013 ... ... -0.001954
0.998193 ... ... 100.025 1.475 101.500 274000 0.025 0 0.025 0.025 0.025 -0.001974
0.998193 ... ... 99.025 1.475 100.500 275000 0.025 0 0.025 ... ... -0.001994
0.998193 ... ... 98.025 1.475 99.500 276000 0.025 0 0.025 ... ... -0.002014
0.998193 ... ... 97.025 1.475 98.500 277000 0.025 0 0.025 ... ... -0.002035
0.998193 ... ... 96.025 1.475 97.500 278000 0.025 0 0.025 ... ... -0.002056
0.998193 ... ... 95.025 1.475 96.500 279000 0.025 0 0.025 ... ... -0.002078
0.998193 ... ... 94.025 1.475 95.500 280000 0.025 0 0.025 0.025 0.025 -0.0021
0.998193 ... ... 93.025 1.475 94.500 281000 0.025 0 0.025 ... ... -0.002123
0.998193 ... ... 92.025 1.475 93.500 282000 0.025 0 0.025 0.025 0.025 -0.002145
0.998193 ... ... 91.025 1.475 92.500 283000 0.025 0 0.025 ... ... -0.002169
0.998193 ... ... 90.025 1.475 91.500 284000 0.025 0 0.025 ... ... -0.002193
0.998193 ... ... 89.025 1.475 90.500 285000 0.025 0 0.025 ... ... -0.002217
0.998193 ... ... 88.025 1.475 89.500 286000 0.025 0 0.025 ... ... -0.002241
0.998193 ... ... 87.025 1.475 88.500 287000 0.025 0 0.025 ... ... -0.002266
0.998193 ... ... 86.025 1.475 87.500 288000 0.025 0 0.025 ... ... -0.002292
0.998193 ... ... 85.025 1.475 86.500 289000 0.025 0 0.025 ... ... -0.002318
0.998193 ... ... 84.025 1.475 85.500 290000 0.025 0 0.025 ... ... -0.002345
0.998193 ... ... 83.025 1.475 84.500 291000 0.025 0 0.025 ... ... -0.002372
0.998193 ... ... 82.025 1.475 83.500 292000 0.025 0 0.025 ... ... -0.0024
0.998193 ... ... 81.025 1.475 82.500 293000 0.025 0 0.025 0.025 0.025 -0.002429
0.998193 ... ... 80.025 1.475 81.500 294000 0.050 0.025 0.025 0.050 0.025 -0.00434
0.998193 ... ... 79.025 1.475 80.500 295000 0.025 0 0.025 0.025 0.025 -0.002487
0.998193 ... ... 78.025 1.475 79.500 296000 0.025 0 0.025 0.025 0.025 -0.002518
0.998193 ... ... 77.025 1.475 78.500 297000 0.025 0 0.025 0.025 0.025 -0.002549
0.998193 ... ... 76.025 1.475 77.500 298000 0.025 0 0.025 ... ... -0.002581
0.998193 ... ... 75.025 1.475 76.500 299000 0.025 0 0.025 ... ... -0.002613
0.998193 ... ... 74.025 1.475 75.500 300000 0.025 0 0.025 ... ... -0.002646
0.998193 ... ... 73.025 1.475 74.500 301000 0.025 0 0.025 ... ... -0.00268
0.998193 ... ... 72.025 1.475 73.500 302000 0.025 0 0.025 ... ... -0.002714
0.998193 ... ... 71.025 1.475 72.500 303000 0.025 0 0.025 ... ... -0.00275
0.998193 ... ... 70.025 1.475 71.500 304000 0.025 0 0.025 ... ... -0.002787
0.998193 ... ... 69.025 1.475 70.500 305000 0.025 0 0.025 ... ... -0.002824
0.998193 ... ... 68.025 1.475 69.500 306000 0.050 0.025 0.025 0.050 0.050 -0.005043
0.998193 ... ... 67.025 1.475 68.500 307000 0.050 0 0.050 0.050 0.050 -0.005111
0.998193 ... ... 66.025 1.475 67.500 308000 0.050 0.025 0.025 ... ... -0.005181
0.998193 ... ... 65.025 1.475 66.500 309000 0.050 0.025 0.025 0.050 0.050 -0.005253
0.998193 60.650 60.650 64.025 1.475 65.500 310000 0.050 0.025 0.025 0.050 0.050 -0.005327
0.998193 ... ... 63.025 1.475 64.500 311000 0.050 0.025 0.025 ... ... -0.005402
0.998193 63.700 63.700 63.500 0.200 63.700 312000 0.025 -0.025 0.050 0.025 0.025 -0.003115
0.998193 ... ... 61.025 1.475 62.500 313000 0.050 0.025 0.025 ... ... -0.005559
0.998193 61.275 61.275 61.500 -0.225 61.275 314000 0.050 0.025 0.025 ... ... -0.005641
0.998193 ... ... 59.025 1.475 60.500 315000 0.050 0.025 0.025 ... ... -0.005725
0.998193 ... ... 58.025 1.475 59.500 316000 0.050 0.025 0.025 ... ... -0.005812
0.998193 ... ... 57.025 1.475 58.500 317000 0.050 0.025 0.025 0.050 0.050 -0.005901
0.998193 ... ... 56.025 1.500 57.525 318000 0.075 0.025 0.050 ... ... -0.008278
0.998193 ... ... 55.025 1.500 56.525 319000 0.075 0.025 0.050 ... ... -0.008407
0.998193 ... ... 54.025 1.500 55.525 320000 0.075 0.025 0.050 ... ... -0.00854
0.998193 ... ... 53.025 1.500 54.525 321000 0.075 0.025 0.050 ... ... -0.008677
0.998193 ... ... 52.025 1.500 53.525 322000 0.050 -0.025 0.075 0.050 0.050 -0.006392
0.998193 ... ... 51.025 1.500 52.525 323000 0.075 0.025 0.050 ... ... -0.008965
0.998193 ... ... 50.025 1.500 51.525 324000 0.075 0.025 0.050 ... ... -0.009117
0.998193 ... ... 49.050 1.475 50.525 325000 0.075 0.025 0.050 ... ... -0.009274
0.998193 47.200 47.200 48.050 1.475 49.525 326000 0.050 -0.025 0.075 0.050 0.050 -0.006844
0.998193 ... ... 47.050 1.475 48.525 327000 0.075 0 0.075 ... ... -0.009603
0.998193 ... ... 46.050 1.500 47.550 328000 0.100 0.025 0.075 ... ... -0.012231
0.998193 ... ... 45.050 1.500 46.550 329000 0.075 -0.025 0.100 0.075 0.075 -0.009956
0.998193 45.900 43.525 45.550 -1.100 44.450 330000 0.100 0.025 0.075 0.100 0.100 -0.012683
0.998193 ... ... 43.050 1.500 44.550 331000 0.075 -0.025 0.100 0.075 0.075 -0.010336
0.998193 ... ... 42.050 1.500 43.550 332000 0.100 0.025 0.075 ... ... -0.013171
0.998193 ... ... 41.075 1.475 42.550 333000 0.100 0 0.100 ... ... -0.013429
0.998193 ... ... 40.075 1.500 41.575 334000 0.125 0.025 0.100 ... ... -0.016244
0.998193 ... ... 39.075 1.500 40.575 335000 0.125 0.025 0.100 0.125 0.125 -0.016572
0.998193 ... ... 38.075 1.500 39.575 336000 0.125 0.025 0.100 0.100 0.100 -0.016915
0.998193 ... ... 37.600 1.475 39.075 336500 0.125 0 0.125 0.125 0.125 -0.017091
0.998193 ... ... 37.100 1.475 38.575 337000 0.125 0 0.125 0.150 0.150 -0.017272
0.998193 ... ... 36.600 1.475 38.075 337500 0.125 0 0.125 ... ... -0.017457
0.998193 ... ... 36.100 1.475 37.575 338000 0.125 0 0.125 0.150 0.150 -0.017645
0.998193 ... ... 35.600 1.475 37.075 338500 0.125 0 0.125 ... ... -0.017838
0.998193 ... ... 35.100 1.500 36.600 339000 0.125 0 0.125 0.125 0.125 -0.018035
0.998193 ... ... 34.625 1.475 36.100 339500 0.150 0.025 0.125 ... ... -0.020907
0.983825 36 36 35.600 0.400 36 340000 0.150 0 0.150 0.150 0.125 -0.021142
0.998193 ... ... 33.625 1.475 35.100 340500 0.150 0 0.150 ... ... -0.021381
0.998193 ... ... 33.125 1.475 34.600 341000 0.150 0 0.150 ... ... -0.021627
0.998193 ... ... 32.625 1.475 34.100 341500 0.150 0 0.150 ... ... -0.021879
0.998193 ... ... 32.125 1.475 33.600 342000 0.150 0 0.150 0.150 0.150 -0.022137
0.998193 ... ... 31.650 1.475 33.125 342500 0.150 0 0.150 ... ... -0.022401
0.998193 ... ... 31.150 1.475 32.625 343000 0.175 0 0.175 0.250 0.175 -0.0254
0.998193 ... ... 30.650 1.475 32.125 343500 0.175 0 0.175 ... ... -0.025708
0.998193 ... ... 30.150 1.475 31.625 344000 0.175 0 0.175 ... ... -0.026024
0.998193 ... ... 29.650 1.475 31.125 344500 0.175 0 0.175 ... ... -0.026349
0.998193 25.500 24.500 29.175 1.475 30.650 345000 0.175 0 0.175 ... ... -0.026682
0.998193 ... ... 28.675 1.475 30.150 345500 0.175 0 0.175 ... ... -0.027024
0.998193 ... ... 28.175 1.475 29.650 346000 0.175 -0.025 0.200 0.175 0.175 -0.027376
0.998193 ... ... 27.675 1.475 29.150 346500 0.200 0 0.200 ... ... -0.030555
0.998193 25.500 25.500 27.175 1.500 28.675 347000 0.200 0 0.200 0.250 0.225 -0.030961
0.998193 ... ... 26.700 1.475 28.175 347500 0.200 0 0.200 0.275 0.275 -0.031379
0.998193 ... ... 26.200 1.475 27.675 348000 0.225 0 0.225 ... ... -0.034604
0.998193 ... ... 25.700 1.475 27.175 348500 0.225 0 0.225 ... ... -0.035081
0.998193 ... ... 25.225 1.475 26.700 349000 0.225 0 0.225 0.225 0.225 -0.035573
0.998193 ... ... 24.725 1.475 26.200 349500 0.250 0 0.250 ... ... -0.038864
0.9784 26.025 26.025 25.725 0.300 26.025 350000 0.175 -0.075 0.250 0.275 0.175 -0.030583
0.998193 ... ... 23.750 1.475 25.225 350500 0.275 0 0.275 ... ... -0.042748
0.998193 ... ... 23.275 1.475 24.750 351000 0.275 0 0.275 0.275 0.275 -0.043379
0.998193 ... ... 22.775 1.475 24.250 351500 0 0 0 0 0 0
0.998193 23.450 23.450 23.775 -0.325 23.450 352000 0 0 0 0 0 0
0.998193 ... ... 21.800 1.475 23.275 352500 0 0 0 0 0 0
0.998193 ... ... 21.325 1.475 22.800 353000 0 0 0 0 0 0
0.998193 ... ... 20.850 1.475 22.325 353500 0 0 0 0 0 0
0.998193 ... ... 20.375 1.450 21.825 354000 0 0 0 0 0 0
0.998193 ... ... 19.900 1.450 21.350 354500 0 0 0 0 0 0
0.998193 19.450 15.925 19.425 1.450 20.875 355000 0 0 0 0 0 0
0.998193 ... ... 18.950 1.450 20.400 355500 0 0 0 0 0 0
0.952234 20.175 20.175 19.925 0.250 20.175 356000 0 0 0 0 0 0
0.993936 ... ... 18 1.450 19.450 356500 0 0 0 0 0 0
0.980681 17.050 15.350 17.525 1.475 19 357000 0 0 0 0 0 0
0.975095 ... ... 17.075 1.450 18.525 357500 0 0 0 0 0 0
0.969762 16.750 16.425 16.600 1.450 18.050 358000 0 0 0 0 0 0
0.960152 ... ... 16.150 1.450 17.600 358500 0 0 0 0 0 0
0.955231 ... ... 15.700 1.425 17.125 359000 0 0 0 0 0 0
0.946405 ... ... 15.250 1.425 16.675 359500 0 0 0 0 0 0
0.998193 16.400 15 16.225 -1.225 15 360000 0 0 0 0 0 0
0.929674 ... ... 14.350 1.425 15.775 360500 0 0 0 0 0 0
0.921573 12.500 12.500 13.900 1.425 15.325 361000 0 0 0 0 0 0
0.910517 ... ... 13.475 1.425 14.900 361500 0 0 0 0 0 0
0.902665 ... ... 13.050 1.400 14.450 362000 0 0 0 0 0 0
0.89204 ... ... 12.600 1.425 14.025 362500 0 0 0 0 0 0
0.858308 13.850 13.850 13.600 0.250 13.850 363000 0 0 0 0 0 0
0.871291 ... ... 11.775 1.400 13.175 363500 0 0 0 0 0 0
0.861045 12.125 10.125 11.350 1.400 12.750 364000 0 0 0 0 0 0
0.850817 ... ... 10.950 1.375 12.325 364500 0 0 0 0 0 0
0.824477 12.100 12 11.925 0.175 12.100 365000 0 0 0 0 0 0
0.828194 ... ... 10.175 1.325 11.500 365500 0 0 0 0 0 0
0.815912 ... ... 9.775 1.325 11.100 366000 0 0 0 0 0 0
0.801851 ... ... 9.400 1.325 10.725 366500 0 0 0 0 0 0
0.789674 8.825 7.925 9.025 1.300 10.325 367000 0 0 0 0 0 0
0.775818 ... ... 8.675 1.275 9.950 367500 0 0 0 0 0 0
0.801361 9.025 9.025 9.575 -0.550 9.025 368000 0 0 0 0 0 0
0.748251 ... ... 7.950 1.250 9.200 368500 0 0 0 0 0 0
0.734429 ... ... 7.625 1.200 8.825 369000 0 0 0 0 0 0
0.719298 ... ... 7.275 1.200 8.475 369500 0 0 0 0 0 0
0.711139 7.975 7.775 8.125 -0.150 7.975 370000 0 0 0 0 0 0
0.689083 6.550 6.350 6.650 1.125 7.775 370500 0 0 0 0 0 0
0.765027 5.925 5.925 7.450 -1.525 5.925 371000 0 0 0 0 0 0
0.669446 6.775 6.775 7.125 -0.350 6.775 371500 0 0 0 0 0 0
0.719558 7.700 5.175 6.800 -1.625 5.175 372000 0 0 0 0 0 0
0.623984 ... ... 5.450 1.050 6.500 372500 0 0 0 0 0 0
0.607763 5.225 3.275 5.175 1 6.175 373000 0 0 0 0 0 0
0.590457 4.825 4.825 4.925 0.975 5.900 373500 0 0 0 0 0 0
0.580136 5.200 4.150 5.600 -0.425 5.175 374000 0 0 0 0 0 0
0.556357 ... ... 4.400 0.925 5.325 374500 0 0 0 0 0 0
0.539088 5 2.575 4.175 0.875 5.050 375000 0 0 0 0 0 0
0.521673 ... ... 3.950 0.850 4.800 375500 0 0 0 0 0 0
0.504295 3.600 2.300 3.725 0.825 4.550 376000 0 0 0 0 0 0
0.486887 ... ... 3.500 0.800 4.300 376500 0 0 0 0 0 0
0.469151 4.025 3.975 4.050 -0.025 4.025 377000 0 0 0 0 0 0
0.45204 2.425 2.425 3.100 0.725 3.825 377500 0 0 0 0 0 0
0.430658 3.500 2.300 3.625 -0.250 3.375 378000 0 0 0 0 0 0
0.417694 ... ... 2.750 0.650 3.400 378500 0 0 0 0 0 0
0.400751 3.075 3.075 2.575 0.625 3.200 379000 0 0 0 0 0 0
0.384475 1.975 1.450 2.400 0.625 3.025 379500 0 0 0 0 0 0
0.363334 3.350 1.900 2.825 -0.125 2.700 380000 0 0 0 0 0 0
0.351222 ... ... 2.100 0.550 2.650 380500 0 0 0 0 0 0
0.335919 ... ... 1.975 0.525 2.500 381000 0 0 0 0 0 0
0.320708 ... ... 1.850 0.500 2.350 381500 0 0 0 0 0 0
0.312331 2.600 2.350 2.200 0.150 2.350 382000 0 0 0 0 0 0
0.290342 ... ... 1.600 0.450 2.050 382500 0 0 0 0 0 0
0.25878 2.225 1.600 1.925 -0.300 1.625 383000 0 0 0 0 0 0
0.262589 ... ... 1.400 0.400 1.800 383500 0 0 0 0 0 0
0.217052 1.225 1.225 1.675 -0.450 1.225 384000 0 0 0 0 0 0
0.251675 1.825 1.825 1.575 0.250 1.825 384500 0 0 0 0 0 0
0.224354 0.950 0.675 1.125 0.350 1.475 385000 0 0 0 0 0 0
0.212256 ... ... 1.050 0.325 1.375 385500 0 0 0 0 0 0
0.186251 1.100 1.100 1.275 -0.175 1.100 386000 0 0 0 0 0 0
0.161703 0.875 0.875 1.200 -0.325 0.875 386500 0 0 0 0 0 0
0.177921 ... ... 0.850 0.250 1.100 387000 0 0 0 0 0 0
0.169983 ... ... 0.800 0.250 1.050 387500 0 0 0 0 0 0
0.160044 ... ... 0.750 0.225 0.975 388000 0 0 0 0 0 0
0.150112 ... ... 0.900 0 0.900 388500 0 0 0 0 0 0
0.142502 ... ... 0.650 0.200 0.850 389000 0 0 0 0 0 0
0.132589 ... ... 0.775 0 0.775 389500 0 0 0 0 0 0
0.11194 0.600 0.600 0.725 -0.125 0.600 390000 0 0 0 0 0 0
0.117671 ... ... 0.675 0 0.675 390500 0 0 0 0 0 0
0.112889 ... ... 0.475 0.175 0.650 391000 0 0 0 0 0 0
0.105593 ... ... 0.600 0 0.600 391500 0 0 0 0 0 0
0.098293 ... ... 0.425 0.125 0.550 392000 0 0 0 0 0 0
0.093781 ... ... 0.525 0 0.525 392500 0 0 0 0 0 0
0.086512 ... ... 0.375 0.100 0.475 393000 0 0 0 0 0 0
0 ... ... ... ... ... 393500 0 0 0 0 0 0
0.07781 0.200 0.200 0.325 0.100 0.425 394000 0 0 0 0 0 0
0.069333 ... ... 0.275 0.100 0.375 395000 0 0 0 0 0 0
0.064118 0.350 0.350 0.325 0.025 0.350 396000 0 0 0 0 0 0
0.052761 ... ... 0.200 0.075 0.275 397000 0 0 0 0 0 0
0.047907 ... ... 0.175 0.075 0.250 398000 0 0 0 0 0 0
0.039742 ... ... 0.150 0.050 0.200 399000 0 0 0 0 0 0
0.035084 ... ... 0.150 0.025 0.175 400000 0 0 0 0 0 0
0.02258 0.100 0.100 0.150 -0.050 0.100 401000 0 0 0 0 0 0
0.029679 0.100 0.100 0.100 0.050 0.150 402000 0 0 0 0 0 0
0.025263 ... ... 0.100 0.025 0.125 403000 0 0 0 0 0 0
0.020827 ... ... 0.075 0.025 0.100 404000 0 0 0 0 0 0
0.020311 ... ... 0.075 0.025 0.100 405000 0 0 0 0 0 0
0.019826 ... ... 0.075 0.025 0.100 406000 0 0 0 0 0 0
0.015537 ... ... 0.075 0 0.075 407000 0 0 0 0 0 0
0.015184 ... ... 0.050 0.025 0.075 408000 0 0 0 0 0 0
0.014848 ... ... 0.050 0.025 0.075 409000 0 0 0 0 0 0
0.01058 ... ... 0.050 0 0.050 410000 0 0 0 0 0 0
0.010356 ... ... 0.050 0 0.050 411000 0 0 0 0 0 0
0.010142 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.009938 ... ... 0.025 0.025 0.050 413000 0 0 0 0 0 0
0.009744 ... ... 0.025 0.025 0.050 414000 0 0 0 0 0 0
0.005473 ... ... 0.025 0 0.025 415000 0 0 0 0 0 0
0.005368 ... ... 0.025 0 0.025 416000 0 0 0 0 0 0
0.00527 ... ... 0.025 0 0.025 417000 0 0 0 0 0 0
0.00905 0.050 0.050 0.025 0.025 0.050 418000 0 0 0 0 0 0
0.005083 ... ... 0.025 0 0.025 419000 0 0 0 0 0 0
0.004995 ... ... 0.025 0 0.025 420000 0 0 0 0 0 0
0.00491 ... ... 0.025 0 0.025 421000 0 0 0 0 0 0
0.004829 ... ... 0.025 0 0.025 422000 0 0 0 0 0 0
0.004751 ... ... 0.025 0 0.025 423000 0 0 0 0 0 0
0.004676 ... ... 0.025 0 0.025 424000 0 0 0 0 0 0
0.004604 ... ... 0.013 0.012 0.025 425000 0 0 0 0 0 0
0.002637 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.002597 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.002559 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.002522 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.002486 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.002451 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.002418 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.002385 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.002354 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.002323 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.002294 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.002265 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.002237 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.00221 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.002183 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.002158 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.002133 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.002109 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.002085 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.002063 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.00204 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.002019 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.001998 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.001977 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.001957 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.001938 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.001918 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.001899 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.001881 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.001863 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.001845 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.001828 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.001812 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.001795 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.00178 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.001764 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.001749 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.001734 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.00172 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.001705 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.001691 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.001677 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.001664 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.001637 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.001612 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.001588 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.001564 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.001542 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.001521 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.0015 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.00148 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.00146 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.001441 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.001423 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.001405 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.001387 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.001371 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.001355 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001339 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001324 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001309 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001295 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001281 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001267 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001254 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001241 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001229 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001217 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001205 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001193 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001182 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001171 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.00116 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.00115 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001139 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001129 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.00112 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.00111 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001101 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001092 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001083 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001074 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001066 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.001057 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.001049 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001041 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.001033 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.001026 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.001018 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0 ... ... ... ... ... 562000 0 0 0 0 0 0
0 ... ... ... ... ... 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.