DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 367.200
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 233.450 -2.675 230.775 134000 0.013 0 0.013 ... ... 0.000012
0 ... ... 231.450 -2.675 228.775 136000 0.013 0 0.013 ... ... 0.000013
0 ... ... 229.450 -2.675 226.775 138000 0.013 0 0.013 ... ... 0.000013
0 ... ... 227.450 -2.675 224.775 140000 0.013 0 0.013 ... ... 0.000013
0 ... ... 225.450 -2.675 222.775 142000 0.013 0 0.013 ... ... 0.000014
0 ... ... 223.450 -2.675 220.775 144000 0.013 0 0.013 ... ... 0.000014
0 ... ... 221.450 -2.675 218.775 146000 0.013 0 0.013 ... ... 0.000015
0 ... ... 219.450 -2.675 216.775 148000 0.013 0 0.013 ... ... 0.000015
0 ... ... 217.450 -2.675 214.775 150000 0.013 0 0.013 ... ... 0.000015
0 ... ... 215.450 -2.675 212.775 152000 0.013 0 0.013 ... ... 0.000016
0 ... ... 213.450 -2.675 210.775 154000 0.013 0 0.013 ... ... 0.000016
0 ... ... 211.450 -2.675 208.775 156000 0.013 0 0.013 ... ... 0.000017
0 ... ... 209.450 -2.675 206.775 158000 0.013 0 0.013 ... ... 0.000017
0 ... ... 207.450 -2.675 204.775 160000 0.013 0 0.013 ... ... 0.000018
0 ... ... 205.450 -2.675 202.775 162000 0.013 0 0.013 ... ... 0.000018
0 ... ... 203.450 -2.675 200.775 164000 0.013 0 0.013 ... ... 0.000019
0 ... ... 201.450 -2.675 198.775 166000 0.013 0 0.013 ... ... 0.000019
0 ... ... 199.450 -2.675 196.775 168000 0.013 0 0.013 ... ... 0.00002
0 ... ... 197.450 -2.675 194.775 170000 0.013 0 0.013 ... ... 0.00002
0 ... ... 195.450 -2.675 192.775 172000 0.013 0 0.013 ... ... 0.000021
0 ... ... 193.450 -2.675 190.775 174000 0.013 0 0.013 ... ... 0.000022
0 ... ... 191.450 -2.675 188.775 176000 0.013 0 0.013 ... ... 0.000022
0 ... ... 189.450 -2.675 186.775 178000 0.013 0 0.013 ... ... 0.000023
0 ... ... 187.450 -2.675 184.775 180000 0.013 0 0.013 ... ... 0.000024
0 ... ... 185.450 -2.675 182.775 182000 0.013 0 0.013 ... ... 0.000024
0 ... ... 183.450 -2.675 180.775 184000 0.013 0 0.013 ... ... 0.000025
0 ... ... 181.450 -2.675 178.775 186000 0.013 0 0.013 ... ... 0.000026
0 ... ... 179.450 -2.675 176.775 188000 0.013 0 0.013 ... ... 0.000026
0 ... ... 177.450 -2.675 174.775 190000 0.013 0 0.013 ... ... 0.000027
0 ... ... 175.450 -2.675 172.775 192000 0.013 0 0.013 ... ... 0.000028
0 ... ... 173.450 -2.675 170.775 194000 0.013 0 0.013 ... ... 0.000029
0 ... ... 171.450 -2.675 168.775 196000 0.013 0 0.013 ... ... 0.00003
0 ... ... 169.450 -2.675 166.775 198000 0.013 0 0.013 ... ... 0.00003
0 ... ... 167.450 -2.675 164.775 200000 0.013 0 0.013 ... ... 0.000031
0 ... ... 165.450 -2.675 162.775 202000 0.013 0 0.013 ... ... 0.000032
0 ... ... 163.450 -2.675 160.775 204000 0.013 0 0.013 ... ... 0.000033
0 ... ... 161.450 -2.675 158.775 206000 0.013 0 0.013 ... ... 0.000034
0 ... ... 159.450 -2.675 156.775 208000 0.013 0 0.013 ... ... 0.000035
0 ... ... 157.450 -2.675 154.775 210000 0.013 0 0.013 ... ... 0.000036
0 ... ... 155.450 -2.675 152.775 212000 0.013 0 0.013 ... ... 0.000038
0 ... ... 153.450 -2.675 150.775 214000 0.013 0 0.013 ... ... 0.000039
0 ... ... 151.450 -2.675 148.775 216000 0.013 -0.012 0.025 ... ... 0.00004
0 ... ... 149.450 -2.675 146.775 218000 0.025 0 0.025 ... ... 0.000065
0 ... ... 147.450 -2.675 144.775 220000 0.025 0 0.025 ... ... 0.000067
0 ... ... 145.450 -2.675 142.775 222000 0.025 0 0.025 ... ... 0.000069
0 ... ... 143.450 -2.675 140.775 224000 0.025 0 0.025 ... ... 0.000071
0 ... ... 142.450 -2.675 139.775 225000 0.025 0 0.025 ... ... 0.000072
0 ... ... 141.450 -2.675 138.775 226000 0.025 0 0.025 ... ... 0.000074
0 ... ... 140.450 -2.675 137.775 227000 0.025 0 0.025 ... ... 0.000075
0 ... ... 139.450 -2.675 136.775 228000 0.025 0 0.025 ... ... 0.000076
0 ... ... 138.450 -2.675 135.775 229000 0.025 0 0.025 ... ... 0.000077
0 ... ... 137.450 -2.675 134.775 230000 0.025 0 0.025 ... ... 0.000078
0 ... ... 136.450 -2.675 133.775 231000 0.025 0 0.025 ... ... 0.00008
0 ... ... 135.450 -2.675 132.775 232000 0.025 -0.025 0.050 ... ... 0.000081
0 ... ... 134.450 -2.675 131.775 233000 0.025 -0.025 0.050 ... ... 0.000082
0 ... ... 133.450 -2.675 130.775 234000 0.025 -0.025 0.050 ... ... 0.000084
0 ... ... 132.450 -2.675 129.775 235000 0.050 0 0.050 ... ... 0.000134
0 ... ... 131.450 -2.675 128.775 236000 0.050 0 0.050 ... ... 0.000137
0 ... ... 130.450 -2.675 127.775 237000 0.050 0 0.050 ... ... 0.000139
0 ... ... 129.450 -2.675 126.775 238000 0.050 0 0.050 ... ... 0.000141
0 ... ... 128.450 -2.675 125.775 239000 0.050 0 0.050 ... ... 0.000144
0 ... ... 127.450 -2.675 124.775 240000 0.050 0 0.050 ... ... 0.000146
0 ... ... 126.450 -2.675 123.775 241000 0.050 0 0.050 ... ... 0.000149
0 ... ... 125.450 -2.675 122.775 242000 0.050 0 0.050 ... ... 0.000151
0 ... ... 124.450 -2.675 121.775 243000 0.050 0 0.050 ... ... 0.000154
0 ... ... 123.450 -2.675 120.775 244000 0.050 -0.025 0.075 ... ... 0.000156
0 ... ... 122.450 -2.675 119.775 245000 0.050 -0.025 0.075 ... ... 0.000159
0 ... ... 121.450 -2.675 118.775 246000 0.050 -0.025 0.075 ... ... 0.000162
0 ... ... 120.450 -2.675 117.775 247000 0.050 -0.025 0.075 ... ... 0.000165
0 ... ... 119.450 -2.675 116.775 248000 0.050 -0.025 0.075 ... ... 0.000168
0 ... ... 118.450 -2.675 115.775 249000 0.075 0 0.075 ... ... 0.00022
0 ... ... 117.450 -2.675 114.775 250000 0.075 0 0.075 ... ... 0.000224
0 ... ... 116.450 -2.675 113.775 251000 0.075 0 0.075 ... ... 0.000228
0 ... ... 115.450 -2.675 112.775 252000 0.075 0 0.075 ... ... 0.000232
0 ... ... 114.450 -2.675 111.775 253000 0.075 0 0.075 ... ... 0.000236
0 ... ... 113.450 -2.675 110.775 254000 0.075 -0.025 0.100 ... ... 0.00024
0 ... ... 112.450 -2.675 109.775 255000 0.075 -0.025 0.100 ... ... 0.000244
0 ... ... 111.450 -2.675 108.775 256000 0.075 -0.025 0.100 ... ... 0.000249
0 ... ... 110.450 -2.675 107.775 257000 0.075 -0.025 0.100 ... ... 0.000253
0 ... ... 109.450 -2.675 106.775 258000 0.075 -0.025 0.100 ... ... 0.000258
0 ... ... 108.450 -2.675 105.775 259000 0.100 0 0.100 ... ... 0.000313
0 ... ... 107.450 -2.675 104.775 260000 0.100 0 0.100 ... ... 0.000318
0 ... ... 106.450 -2.675 103.775 261000 0.100 0 0.100 ... ... 0.000324
0 ... ... 105.450 -2.675 102.775 262000 0.100 -0.025 0.125 ... ... 0.00033
0 ... ... 104.450 -2.675 101.775 263000 0.100 -0.025 0.125 ... ... 0.000337
0 ... ... 103.450 -2.675 100.775 264000 0.100 -0.025 0.125 ... ... 0.000343
0 ... ... 102.450 -2.675 99.775 265000 0.125 0 0.125 ... ... 0.000398
0 ... ... 101.450 -2.675 98.775 266000 0.125 0 0.125 ... ... 0.000406
0 ... ... 100.450 -2.675 97.775 267000 0.125 0 0.125 ... ... 0.000414
0 ... ... 99.450 -2.675 96.775 268000 0.125 -0.025 0.150 ... ... 0.000422
0 ... ... 98.450 -2.675 95.775 269000 0.125 -0.025 0.150 ... ... 0.00043
0 ... ... 97.475 -2.700 94.775 270000 0.125 -0.025 0.150 ... ... 0.000439
0 ... ... 96.475 -2.700 93.775 271000 0.150 0 0.150 ... ... 0.000496
0 ... ... 95.475 -2.675 92.800 272000 0.150 -0.025 0.175 ... ... 0.000505
0 ... ... 94.475 -2.675 91.800 273000 0.150 -0.025 0.175 ... ... 0.000516
0 ... ... 93.475 -2.675 90.800 274000 0.150 -0.025 0.175 ... ... 0.000526
0 ... ... 92.475 -2.675 89.800 275000 0.175 0 0.175 ... ... 0.000584
0 ... ... 91.475 -2.675 88.800 276000 0.175 0 0.175 ... ... 0.000596
0 ... ... 90.500 -2.700 87.800 277000 0.175 -0.025 0.200 ... ... 0.000608
0 ... ... 89.500 -2.675 86.825 278000 0.175 -0.025 0.200 0.175 0.175 0.000621
0 ... ... 88.500 -2.675 85.825 279000 0.200 0 0.200 ... ... 0.000681
0 ... ... 87.500 -2.675 84.825 280000 0.200 -0.025 0.225 ... ... 0.000695
0 ... ... 86.500 -2.675 83.825 281000 0.200 -0.025 0.225 ... ... 0.00071
0 ... ... 85.525 -2.700 82.825 282000 0.200 -0.025 0.225 ... ... 0.000725
0 ... ... 84.525 -2.675 81.850 283000 0.225 0 0.225 ... ... 0.000788
0 ... ... 83.525 -2.675 80.850 284000 0.225 -0.025 0.250 ... ... 0.000805
0 ... ... 82.550 -2.700 79.850 285000 0.225 -0.025 0.250 ... ... 0.000822
0 ... ... 81.550 -2.700 78.850 286000 0.300 0.050 0.250 0.300 0.300 0.00097
0 ... ... 80.550 -2.675 77.875 287000 0.250 -0.025 0.275 ... ... 0.000906
0 ... ... 79.550 -2.675 76.875 288000 0.250 -0.025 0.275 ... ... 0.000926
0 ... ... 78.575 -2.700 75.875 289000 0.275 0 0.275 ... ... 0.000993
0 ... ... 77.575 -2.675 74.900 290000 0.275 -0.025 0.300 ... ... 0.001016
0 ... ... 76.575 -2.675 73.900 291000 0.275 -0.025 0.300 ... ... 0.001039
0 ... ... 75.600 -2.675 72.925 292000 0.300 0 0.300 0.300 0.300 0.001109
0 ... ... 74.600 -2.675 71.925 293000 0.300 -0.025 0.325 ... ... 0.001135
0 ... ... 73.625 -2.700 70.925 294000 0.325 0 0.325 0.325 0.325 0.001206
0 ... ... 72.625 -2.675 69.950 295000 0.325 -0.025 0.350 ... ... 0.001235
0 ... ... 71.625 -2.675 68.950 296000 0.325 -0.025 0.350 ... ... 0.001264
0 ... ... 70.650 -2.675 67.975 297000 0.350 0 0.350 ... ... 0.00134
0 ... ... 69.650 -2.675 66.975 298000 0.350 -0.025 0.375 ... ... 0.001373
0 ... ... 68.675 -2.675 66 299000 0.375 0 0.375 ... ... 0.001451
0 66.250 66.250 65 1.250 66.250 300000 0.425 0.050 0.375 0.450 0.400 0.00157
0 ... ... 66.700 -2.675 64.025 301000 0.400 0 0.400 ... ... 0.001568
0 ... ... 65.700 -2.675 63.025 302000 0.400 -0.025 0.425 ... ... 0.001608
0 ... ... 64.725 -2.675 62.050 303000 0.425 0 0.425 ... ... 0.001693
0 ... ... 63.750 -2.700 61.050 304000 0.425 -0.025 0.450 ... ... 0.001736
0 ... ... 62.750 -2.675 60.075 305000 0.525 0.075 0.450 0.525 0.475 0.001943
0 ... ... 61.775 -2.675 59.100 306000 0.475 0 0.475 0.500 0.500 0.001915
0 ... ... 60.800 -2.700 58.100 307000 0.475 0 0.475 0.475 0.475 0.001967
0 ... ... 59.800 -2.675 57.125 308000 0.500 -0.025 0.525 0.525 0.525 0.002062
0 ... ... 58.825 -2.675 56.150 309000 0.525 0 0.525 0.550 0.550 0.002159
0 ... ... 57.850 -2.675 55.175 310000 0.525 -0.025 0.550 0.525 0.525 0.002219
0 ... ... 56.875 -2.700 54.175 311000 0.550 -0.025 0.575 0.575 0.575 0.002321
0 ... ... 55.875 -2.675 53.200 312000 0.575 -0.025 0.600 ... ... 0.002427
0 ... ... 54.900 -2.675 52.225 313000 0.600 0 0.600 ... ... 0.002536
0 ... ... 53.925 -2.675 51.250 314000 0.625 0 0.625 ... ... 0.002647
0 ... ... 52.950 -2.675 50.275 315000 0.650 0 0.650 ... ... 0.002763
0 51.600 51.600 51.975 -2.675 49.300 316000 0.675 0 0.675 ... ... 0.002881
0 ... ... 51 -2.675 48.325 317000 0.700 0 0.700 ... ... 0.003004
0 ... ... 50.050 -2.700 47.350 318000 0.725 0 0.725 ... ... 0.003131
0 ... ... 49.075 -2.675 46.400 319000 0.750 0 0.750 ... ... 0.003262
0 46.750 46.750 45.425 1.325 46.750 320000 0.775 -0.025 0.800 0.750 0.750 0.003398
0 ... ... 47.125 -2.675 44.450 321000 0.825 0 0.825 ... ... 0.003572
0 ... ... 46.175 -2.675 43.500 322000 0.850 0 0.850 ... ... 0.003718
0 ... ... 45.200 -2.675 42.525 323000 0.875 -0.025 0.900 ... ... 0.003869
0 ... ... 44.250 -2.675 41.575 324000 0.925 0 0.925 ... ... 0.004057
0 ... ... 43.300 -2.675 40.625 325000 0.925 -0.050 0.975 0.950 0.925 0.004192
0 ... ... 42.350 -2.675 39.675 326000 1.025 0 1.025 1 1 0.004447
0 ... ... 41.400 -2.675 38.725 327000 1.050 -0.025 1.075 ... ... 0.004625
0 ... ... 40.450 -2.675 37.775 328000 1.100 -0.025 1.125 1.125 1.125 0.004836
0 37.075 37.075 36.825 0.250 37.075 329000 1.175 0 1.175 ... ... 0.005077
0 ... ... 38.550 -2.650 35.900 330000 1.225 0 1.225 ... ... 0.005301
0 ... ... 37.625 -2.675 34.950 331000 1.275 0 1.275 ... ... 0.005533
0 ... ... 36.675 -2.650 34.025 332000 1.350 0 1.350 ... ... 0.005792
0 ... ... 35.750 -2.650 33.100 333000 1.425 0 1.425 ... ... 0.006058
0 ... ... 34.825 -2.650 32.175 334000 1.500 0.025 1.475 1.375 1.375 0.006331
0 ... ... 33.900 -2.650 31.250 335000 1.575 0 1.575 1.450 1.450 0.006612
0 ... ... 33 -2.650 30.350 336000 1.650 0 1.650 ... ... 0.006903
0 ... ... 32.075 -2.650 29.425 337000 1.750 0.025 1.725 ... ... 0.007212
0 ... ... 31.175 -2.650 28.525 338000 1.850 0.025 1.825 1.800 1.800 0.007529
0 ... ... 30.275 -2.625 27.650 339000 1.950 0.025 1.925 ... ... 0.007854
0.006623 27.625 27.625 26.750 0.875 27.625 340000 1.700 -0.350 2.050 1.850 1.700 0.008124
0 ... ... 28.500 -2.625 25.875 341000 2.175 0.025 2.150 2.050 2.050 0.008536
0 ... ... 27.625 -2.625 25 342000 2.300 0.025 2.275 ... ... 0.008891
0 ... ... 27.200 -2.625 24.575 342500 2.375 0.050 2.325 ... ... 0.009071
0.002058 ... ... 26.775 -2.650 24.125 343000 2.050 -0.375 2.425 2.050 2.050 0.009296
0.004242 ... ... 26.325 -2.625 23.700 343500 2.100 -0.400 2.500 2.100 2.100 0.009502
0.008486 23.725 23.725 23.275 0.450 23.725 344000 2.575 0.025 2.550 2.525 2.525 0.009625
0.006607 ... ... 25.475 -2.625 22.850 344500 2.650 0.025 2.625 ... ... 0.009813
0.007461 ... ... 25.050 -2.625 22.425 345000 2.525 -0.200 2.725 2.525 2.525 0.01007
0.008208 ... ... 24.625 -2.625 22 345500 2.800 0.025 2.775 ... ... 0.010195
0.010207 22.025 22.025 21.600 0.425 22.025 346000 2.475 -0.400 2.875 2.475 2.475 0.010553
0.009606 ... ... 23.800 -2.625 21.175 346500 2.975 0.050 2.925 ... ... 0.010575
0.010251 ... ... 23.375 -2.600 20.775 347000 3.050 0.050 3 3.250 2.925 0.010775
0.01078 ... ... 22.975 -2.625 20.350 347500 3.150 0.050 3.100 ... ... 0.010964
0.011341 ... ... 22.550 -2.600 19.950 348000 3.225 0.050 3.175 ... ... 0.011169
0.011868 ... ... 22.150 -2.600 19.550 348500 3.325 0.050 3.275 ... ... 0.011362
0.012368 ... ... 21.750 -2.600 19.150 349000 3.225 -0.200 3.425 3.225 3.225 0.011699
0.012849 ... ... 21.350 -2.600 18.750 349500 3.525 0.075 3.450 ... ... 0.011752
0.013313 20.500 20 20.950 -2.600 18.350 350000 2.925 -0.700 3.625 3.025 2.875 0.012513
0.013766 ... ... 20.550 -2.600 17.950 350500 3.725 0.075 3.650 ... ... 0.012151
0.014206 ... ... 20.150 -2.575 17.575 351000 3.850 0.100 3.750 ... ... 0.012332
0.014638 ... ... 19.750 -2.575 17.175 351500 3.950 0.075 3.875 ... ... 0.012537
0.015051 ... ... 19.375 -2.575 16.800 352000 4.075 0.100 3.975 ... ... 0.012721
0.015453 ... ... 18.975 -2.550 16.425 352500 4.200 0.125 4.075 ... ... 0.012906
0.015846 ... ... 18.600 -2.550 16.050 353000 4.325 0.125 4.200 4.550 4.175 0.013093
0.016232 ... ... 18.200 -2.525 15.675 353500 4.450 0.125 4.325 ... ... 0.013281
0.016614 ... ... 17.825 -2.525 15.300 354000 3.850 -0.725 4.575 3.850 3.850 0.014337
0.016956 ... ... 17.450 -2.500 14.950 354500 4.700 0.150 4.550 ... ... 0.013664
0.017329 ... ... 17.075 -2.500 14.575 355000 3.950 -0.900 4.850 3.950 3.950 0.014997
0.017659 ... ... 16.700 -2.475 14.225 355500 4.975 0.175 4.800 ... ... 0.014024
0.017984 ... ... 16.350 -2.475 13.875 356000 5.125 0.200 4.925 ... ... 0.014191
0.018305 ... ... 15.975 -2.450 13.525 356500 5.275 0.200 5.075 ... ... 0.014358
0.018625 ... ... 15.625 -2.450 13.175 357000 5.425 0.225 5.200 ... ... 0.014528
0.018943 ... ... 15.250 -2.425 12.825 357500 5.575 0.225 5.350 ... ... 0.014698
0.019204 ... ... 14.900 -2.400 12.500 358000 5.750 0.250 5.500 ... ... 0.014835
0.019521 ... ... 14.550 -2.400 12.150 358500 5.900 0.275 5.625 ... ... 0.015009
0.01818 12.525 12.525 11.825 0.700 12.525 359000 6.075 0.300 5.775 ... ... 0.015147
0.020034 ... ... 13.850 -2.350 11.500 359500 6.250 0.300 5.950 ... ... 0.015286
0.019054 11.675 11.250 11.175 0.500 11.675 360000 5.350 -1.075 6.425 6.400 5.350 0.017271
0.020477 ... ... 13.175 -2.300 10.875 360500 6.600 0.350 6.250 ... ... 0.015567
0.020732 11.800 10.550 12.850 -2.300 10.550 361000 6.800 0.375 6.425 6.600 6.500 0.01567
0.020918 ... ... 12.525 -2.275 10.250 361500 6.975 0.375 6.600 ... ... 0.015813
0.021103 10.950 10.950 12.200 -2.250 9.950 362000 7.175 0.400 6.775 ... ... 0.015917
0.021288 ... ... 11.875 -2.225 9.650 362500 7.375 0.425 6.950 ... ... 0.016021
0.019586 10.050 10.050 9.350 0.700 10.050 363000 7.575 0.450 7.125 ... ... 0.016126
0.021584 ... ... 11.250 -2.175 9.075 363500 7.800 0.500 7.300 ... ... 0.016189
0.02042 9.250 8.775 8.775 0.475 9.250 364000 8 0.500 7.500 8.275 8.150 0.016295
0.021882 ... ... 10.625 -2.125 8.500 364500 8.225 0.525 7.700 ... ... 0.016358
0.020219 8.850 8.850 8.225 0.625 8.850 365000 6.975 -1.475 8.450 7.800 6.975 0.019427
0.022104 ... ... 10.050 -2.100 7.950 365500 8.675 0.575 8.100 ... ... 0.016486
0.022138 9.650 9.050 9.750 -2.050 7.700 366000 8.925 0.625 8.300 8.600 8.600 0.016507
0.02225 ... ... 9.475 -2.050 7.425 366500 9.150 0.625 8.525 ... ... 0.016571
0.020341 7.850 7.850 7.175 0.675 7.850 367000 9.400 0.650 8.750 9.175 9.175 0.016592
0.022317 ... ... 8.900 -1.975 6.925 367500 9.650 0.700 8.950 ... ... 0.016613
0.020669 7.250 7.250 6.700 0.550 7.250 368000 9.900 0.700 9.200 9.550 9.550 0.016634
0.019981 7.275 7.275 6.450 0.825 7.275 368500 10.175 0.750 9.425 ... ... 0.016611
0.022261 6.475 6.475 8.125 -1.900 6.225 369000 10.425 0.775 9.650 10.250 10.250 0.016631
0.022216 ... ... 7.875 -1.875 6 369500 0 0 0 0 0 0
0.020326 6.425 5.875 5.775 0.650 6.425 370000 0 0 0 0 0 0
0.022048 ... ... 7.375 -1.800 5.575 370500 0 0 0 0 0 0
0.022001 ... ... 7.125 -1.775 5.350 371000 0 0 0 0 0 0
0.021878 ... ... 6.900 -1.750 5.150 371500 0 0 0 0 0 0
0.020903 5.250 5.250 4.975 0.275 5.250 372000 0 0 0 0 0 0
0.021559 ... ... 6.450 -1.675 4.775 372500 0 0 0 0 0 0
0.020415 4.950 4.950 4.600 0.350 4.950 373000 0 0 0 0 0 0
0.020963 4.500 4.175 4.400 0.100 4.500 373500 0 0 0 0 0 0
0.020975 4.250 4.250 4.250 0 4.250 374000 0 0 0 0 0 0
0.02078 ... ... 5.600 -1.525 4.075 374500 0 0 0 0 0 0
0.021455 3.575 3.575 3.900 -0.325 3.575 375000 0 0 0 0 0 0
0.020323 ... ... 5.225 -1.475 3.750 375500 0 0 0 0 0 0
0.020747 3.325 3.325 3.600 -0.275 3.325 376000 0 0 0 0 0 0
0.019804 ... ... 4.850 -1.400 3.450 376500 0 0 0 0 0 0
0.019488 4.475 3.925 4.675 -1.350 3.325 377000 0 0 0 0 0 0
0.018965 3.300 3 3.200 0.100 3.300 377500 0 0 0 0 0 0
0.018616 3.200 3.200 3.050 0.150 3.200 378000 0 0 0 0 0 0
0.018605 ... ... 4.200 -1.275 2.925 378500 0 0 0 0 0 0
0.01825 ... ... 4.050 -1.225 2.825 379000 0 0 0 0 0 0
0.017942 ... ... 3.900 -1.200 2.700 379500 0 0 0 0 0 0
0.017358 2.750 2.750 2.600 0.150 2.750 380000 0 0 0 0 0 0
0.01725 ... ... 3.600 -1.100 2.500 380500 0 0 0 0 0 0
0.016909 3.300 2.525 3.475 -1.075 2.400 381000 0 0 0 0 0 0
0.01657 ... ... 3.350 -1.050 2.300 381500 0 0 0 0 0 0
0.016233 ... ... 3.225 -1.025 2.200 382000 0 0 0 0 0 0
0.015872 ... ... 3.100 -0.975 2.125 382500 0 0 0 0 0 0
0.015473 2.100 2.100 2.050 0.050 2.100 383000 0 0 0 0 0 0
0.015166 ... ... 2.875 -0.900 1.975 383500 0 0 0 0 0 0
0.014707 2.075 2.075 1.900 0.175 2.075 384000 0 0 0 0 0 0
0.014479 ... ... 2.675 -0.850 1.825 384500 0 0 0 0 0 0
0.014179 1.600 1.600 1.750 -0.150 1.600 385000 0 0 0 0 0 0
0.013804 ... ... 2.475 -0.800 1.675 385500 0 0 0 0 0 0
0.013465 1.650 1.650 1.625 0.025 1.650 386000 0 0 0 0 0 0
0.013136 ... ... 2.300 -0.750 1.550 386500 0 0 0 0 0 0
0.01281 2.050 2.050 2.225 -0.725 1.500 387000 0 0 0 0 0 0
0.01249 ... ... 2.150 -0.700 1.450 387500 0 0 0 0 0 0
0.012176 ... ... 2.075 -0.675 1.400 388000 0 0 0 0 0 0
0.011866 ... ... 2 -0.650 1.350 388500 0 0 0 0 0 0
0.01163 1.425 1.400 1.300 0.125 1.425 389000 0 0 0 0 0 0
0.01096 ... ... 1.800 -0.600 1.200 390000 0 0 0 0 0 0
0.0104 1.500 1.500 1.675 -0.550 1.125 391000 0 0 0 0 0 0
0.009859 ... ... 1.575 -0.525 1.050 392000 0 0 0 0 0 0
0.009372 ... ... 1.475 -0.475 1 393000 0 0 0 0 0 0
0.008864 ... ... 1.375 -0.450 0.925 394000 0 0 0 0 0 0
0.008415 ... ... 1.300 -0.425 0.875 395000 0 0 0 0 0 0
0.007984 ... ... 1.200 -0.375 0.825 396000 0 0 0 0 0 0
0.007568 ... ... 1.150 -0.375 0.775 397000 0 0 0 0 0 0
0.007164 ... ... 1.075 -0.350 0.725 398000 0 0 0 0 0 0
0.006772 ... ... 1 -0.325 0.675 399000 0 0 0 0 0 0
0.006459 0.650 0.650 0.625 0.025 0.650 400000 0 0 0 0 0 0
0.006087 0.775 0.775 0.900 -0.300 0.600 401000 0 0 0 0 0 0
0.0058 ... ... 0.850 -0.275 0.575 402000 0 0 0 0 0 0
0.005443 ... ... 0.800 -0.275 0.525 403000 0 0 0 0 0 0
0.005176 ... ... 0.750 -0.250 0.500 404000 0 0 0 0 0 0
0.004919 0.475 0.475 0.475 0 0.475 405000 0 0 0 0 0 0
0.004671 ... ... 0.675 -0.225 0.450 406000 0 0 0 0 0 0
0.00443 ... ... 0.650 -0.225 0.425 407000 0 0 0 0 0 0
0.004196 ... ... 0.625 -0.225 0.400 408000 0 0 0 0 0 0
0.003968 0.375 0.375 0.375 0 0.375 409000 0 0 0 0 0 0
0.003849 ... ... 0.550 -0.175 0.375 410000 0 0 0 0 0 0
0.003635 ... ... 0.525 -0.175 0.350 411000 0 0 0 0 0 0
0.003424 ... ... 0.500 -0.175 0.325 412000 0 0 0 0 0 0
0.003327 ... ... 0.475 -0.150 0.325 413000 0 0 0 0 0 0
0.003127 ... ... 0.450 -0.150 0.300 414000 0 0 0 0 0 0
0.002928 ... ... 0.425 -0.150 0.275 415000 0 0 0 0 0 0
0.002849 ... ... 0.400 -0.125 0.275 416000 0 0 0 0 0 0
0.002657 ... ... 0.400 -0.150 0.250 417000 0 0 0 0 0 0
0.002587 ... ... 0.375 -0.125 0.250 418000 0 0 0 0 0 0
0.002521 ... ... 0.350 -0.100 0.250 419000 0 0 0 0 0 0
0.00234 0.225 0.200 0.225 0 0.225 420000 0 0 0 0 0 0
0.002282 ... ... 0.325 -0.100 0.225 421000 0 0 0 0 0 0
0.002104 0.200 0.200 0.200 0 0.200 422000 0 0 0 0 0 0
0.002053 ... ... 0.300 -0.100 0.200 423000 0 0 0 0 0 0
0.002004 ... ... 0.275 -0.075 0.200 424000 0 0 0 0 0 0
0.001957 ... ... 0.275 -0.075 0.200 425000 0 0 0 0 0 0
0.001789 ... ... 0.250 -0.075 0.175 426000 0 0 0 0 0 0
0.001749 ... ... 0.250 -0.075 0.175 427000 0 0 0 0 0 0
0.001709 ... ... 0.225 -0.050 0.175 428000 0 0 0 0 0 0
0.001672 ... ... 0.225 -0.050 0.175 429000 0 0 0 0 0 0
0.001511 ... ... 0.225 -0.075 0.150 430000 0 0 0 0 0 0
0.001478 ... ... 0.200 -0.050 0.150 431000 0 0 0 0 0 0
0.001447 ... ... 0.200 -0.050 0.150 432000 0 0 0 0 0 0
0.001417 ... ... 0.200 -0.050 0.150 433000 0 0 0 0 0 0
0.001388 ... ... 0.175 -0.025 0.150 434000 0 0 0 0 0 0
0.001233 ... ... 0.175 -0.050 0.125 435000 0 0 0 0 0 0
0.001209 ... ... 0.175 -0.050 0.125 436000 0 0 0 0 0 0
0.001185 ... ... 0.150 -0.025 0.125 437000 0 0 0 0 0 0
0.001162 ... ... 0.150 -0.025 0.125 438000 0 0 0 0 0 0
0.001139 ... ... 0.150 -0.025 0.125 439000 0 0 0 0 0 0
0.001118 ... ... 0.150 -0.025 0.125 440000 0 0 0 0 0 0
0.001097 ... ... 0.150 -0.025 0.125 441000 0 0 0 0 0 0
0.000951 ... ... 0.125 -0.025 0.100 442000 0 0 0 0 0 0
0.000933 ... ... 0.125 -0.025 0.100 443000 0 0 0 0 0 0
0.000916 ... ... 0.125 -0.025 0.100 444000 0 0 0 0 0 0
0.0009 ... ... 0.125 -0.025 0.100 445000 0 0 0 0 0 0
0.000884 ... ... 0.125 -0.025 0.100 446000 0 0 0 0 0 0
0.000869 ... ... 0.125 -0.025 0.100 447000 0 0 0 0 0 0
0.000854 ... ... 0.100 0 0.100 448000 0 0 0 0 0 0
0.000839 ... ... 0.100 0 0.100 449000 0 0 0 0 0 0
0.000825 0.100 0.100 0.100 0 0.100 450000 0 0 0 0 0 0
0.000812 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0.000799 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0.000786 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.000653 ... ... 0.100 -0.025 0.075 454000 0 0 0 0 0 0
0.000643 ... ... 0.100 -0.025 0.075 455000 0 0 0 0 0 0
0.000633 ... ... 0.100 -0.025 0.075 456000 0 0 0 0 0 0
0.000623 ... ... 0.075 0 0.075 457000 0 0 0 0 0 0
0.000613 ... ... 0.075 0 0.075 458000 0 0 0 0 0 0
0.000604 ... ... 0.075 0 0.075 459000 0 0 0 0 0 0
0.000595 ... ... 0.075 0 0.075 460000 0 0 0 0 0 0
0.000586 ... ... 0.075 0 0.075 461000 0 0 0 0 0 0
0.000578 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0.000561 ... ... 0.075 0 0.075 464000 0 0 0 0 0 0
0.000546 ... ... 0.075 0 0.075 466000 0 0 0 0 0 0
0.000531 ... ... 0.075 0 0.075 468000 0 0 0 0 0 0
0.000516 ... ... 0.075 0 0.075 470000 0 0 0 0 0 0
0.000503 ... ... 0.050 0.025 0.075 472000 0 0 0 0 0 0
0.00049 ... ... 0.050 0.025 0.075 474000 0 0 0 0 0 0
0.000371 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
0.000362 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0.000353 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0.000345 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.000337 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.000329 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.000321 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.000314 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.000307 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.0003 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.000294 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.000288 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.000282 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.000276 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.000271 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.000266 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.00026 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.000256 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.000251 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.000246 ... ... 0.025 0.025 0.050 514000 0 0 0 0 0 0
0.000242 ... ... 0.025 0.025 0.050 516000 0 0 0 0 0 0
0.000237 ... ... 0.025 0.025 0.050 518000 0 0 0 0 0 0
0.000233 ... ... 0.025 0.025 0.050 520000 0 0 0 0 0 0
0.000229 ... ... 0.025 0.025 0.050 522000 0 0 0 0 0 0
0.000225 ... ... 0.025 0.025 0.050 524000 0 0 0 0 0 0
0.000222 ... ... 0.025 0.025 0.050 526000 0 0 0 0 0 0
0.000218 ... ... 0.025 0.025 0.050 528000 0 0 0 0 0 0
0.000214 ... ... 0.025 0.025 0.050 530000 0 0 0 0 0 0
0.000211 ... ... 0.025 0.025 0.050 532000 0 0 0 0 0 0
0.000207 ... ... 0.025 0.025 0.050 534000 0 0 0 0 0 0
0.000204 ... ... 0.025 0.025 0.050 536000 0 0 0 0 0 0
0.000201 ... ... 0.025 0.025 0.050 538000 0 0 0 0 0 0
0.000198 ... ... 0.025 0.025 0.050 540000 0 0 0 0 0 0
0.000195 ... ... 0.025 0.025 0.050 542000 0 0 0 0 0 0
0.000192 ... ... 0.025 0.025 0.050 544000 0 0 0 0 0 0
0.000189 ... ... 0.025 0.025 0.050 546000 0 0 0 0 0 0
0.000187 ... ... 0.025 0.025 0.050 548000 0 0 0 0 0 0
0.000115 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0.000114 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0.000112 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.000111 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.000109 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.000108 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
0.000106 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
0.000105 ... ... 0.025 0 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.