DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 343.875
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 241.525 -1.250 240.275 100000 0.013 0 0.013 ... ... 0.000009
0 ... ... 213.525 -1.250 212.275 128000 0.013 0 0.013 ... ... 0.000014
0 ... ... 211.525 -1.250 210.275 130000 0.013 0 0.013 ... ... 0.000015
0 ... ... 209.525 -1.250 208.275 132000 0.013 0 0.013 ... ... 0.000015
0 ... ... 207.525 -1.250 206.275 134000 0.013 0 0.013 ... ... 0.000016
0 ... ... 205.525 -1.250 204.275 136000 0.013 0 0.013 ... ... 0.000016
0 ... ... 203.525 -1.250 202.275 138000 0.013 0 0.013 ... ... 0.000017
0 ... ... 201.525 -1.250 200.275 140000 0.013 0 0.013 ... ... 0.000017
0 ... ... 199.525 -1.250 198.275 142000 0.013 0 0.013 ... ... 0.000018
0 ... ... 197.525 -1.250 196.275 144000 0.013 0 0.013 ... ... 0.000018
0 ... ... 195.525 -1.250 194.275 146000 0.013 0 0.013 ... ... 0.000019
0 ... ... 193.525 -1.250 192.275 148000 0.013 0 0.013 ... ... 0.000019
0 ... ... 191.525 -1.250 190.275 150000 0.013 0 0.013 ... ... 0.00002
0 ... ... 189.525 -1.250 188.275 152000 0.013 0 0.013 ... ... 0.000021
0 ... ... 187.525 -1.250 186.275 154000 0.013 0 0.013 ... ... 0.000021
0 ... ... 185.525 -1.250 184.275 156000 0.013 0 0.013 ... ... 0.000022
0 ... ... 183.525 -1.250 182.275 158000 0.013 0 0.013 ... ... 0.000022
0 ... ... 181.525 -1.250 180.275 160000 0.013 0 0.013 ... ... 0.000023
0 ... ... 179.525 -1.250 178.275 162000 0.013 0 0.013 ... ... 0.000024
0 ... ... 177.525 -1.250 176.275 164000 0.013 0 0.013 ... ... 0.000025
0 ... ... 175.525 -1.250 174.275 166000 0.013 0 0.013 ... ... 0.000025
0 ... ... 173.525 -1.250 172.275 168000 0.013 0 0.013 ... ... 0.000026
0 ... ... 171.525 -1.250 170.275 170000 0.013 0 0.013 ... ... 0.000027
0 ... ... 169.525 -1.250 168.275 172000 0.013 0 0.013 ... ... 0.000028
0 ... ... 167.525 -1.250 166.275 174000 0.013 0 0.013 ... ... 0.000029
0 ... ... 165.525 -1.250 164.275 176000 0.013 0 0.013 ... ... 0.000029
0 ... ... 163.525 -1.250 162.275 178000 0.013 0 0.013 ... ... 0.00003
0 ... ... 161.525 -1.250 160.275 180000 0.013 0 0.013 ... ... 0.000031
0 ... ... 159.525 -1.250 158.275 182000 0.013 0 0.013 ... ... 0.000032
0 ... ... 157.525 -1.250 156.275 184000 0.013 0 0.013 ... ... 0.000033
0 ... ... 155.525 -1.250 154.275 186000 0.013 0 0.013 ... ... 0.000034
0 ... ... 153.525 -1.250 152.275 188000 0.013 0 0.013 ... ... 0.000036
0 ... ... 151.525 -1.250 150.275 190000 0.013 0 0.013 ... ... 0.000037
0 ... ... 149.525 -1.250 148.275 192000 0.013 0 0.013 ... ... 0.000038
0 ... ... 147.525 -1.250 146.275 194000 0.013 0 0.013 ... ... 0.000039
0 ... ... 145.525 -1.250 144.275 196000 0.013 0 0.013 ... ... 0.00004
0 ... ... 143.525 -1.250 142.275 198000 0.013 0 0.013 ... ... 0.000042
0 ... ... 141.525 -1.250 140.275 200000 0.013 0 0.013 ... ... 0.000043
0 ... ... 139.525 -1.250 138.275 202000 0.025 0 0.025 ... ... 0.00007
0 ... ... 137.525 -1.250 136.275 204000 0.025 0 0.025 ... ... 0.000072
0 ... ... 135.525 -1.250 134.275 206000 0.025 0 0.025 ... ... 0.000075
0 ... ... 133.525 -1.250 132.275 208000 0.025 0 0.025 ... ... 0.000077
0 ... ... 131.525 -1.250 130.275 210000 0.025 0 0.025 ... ... 0.00008
0 ... ... 129.525 -1.250 128.275 212000 0.025 0 0.025 ... ... 0.000083
0 ... ... 127.525 -1.250 126.275 214000 0.025 0 0.025 ... ... 0.000085
0 ... ... 125.525 -1.250 124.275 216000 0.025 0 0.025 ... ... 0.000089
0 ... ... 123.525 -1.250 122.275 218000 0.025 0 0.025 ... ... 0.000092
0 ... ... 121.525 -1.250 120.275 220000 0.025 0 0.025 ... ... 0.000095
0 ... ... 119.525 -1.250 118.275 222000 0.025 0 0.025 ... ... 0.000098
0 ... ... 117.525 -1.250 116.275 224000 0.050 0 0.050 ... ... 0.00016
0 ... ... 115.525 -1.250 114.275 226000 0.050 0 0.050 ... ... 0.000166
0 ... ... 113.525 -1.250 112.275 228000 0.050 0 0.050 ... ... 0.000172
0 ... ... 112.525 -1.250 111.275 229000 0.050 0 0.050 ... ... 0.000176
0 ... ... 111.525 -1.250 110.275 230000 0.050 0 0.050 ... ... 0.000179
0 ... ... 110.525 -1.250 109.275 231000 0.050 0 0.050 ... ... 0.000182
0 ... ... 109.525 -1.250 108.275 232000 0.050 0 0.050 ... ... 0.000186
0 ... ... 108.525 -1.250 107.275 233000 0.050 0 0.050 ... ... 0.000189
0 ... ... 107.525 -1.250 106.275 234000 0.050 0 0.050 ... ... 0.000193
0 ... ... 106.525 -1.250 105.275 235000 0.050 0 0.050 ... ... 0.000197
0 ... ... 105.525 -1.250 104.275 236000 0.050 0 0.050 ... ... 0.0002
0 ... ... 104.525 -1.250 103.275 237000 0.050 0 0.050 ... ... 0.000204
0 ... ... 103.525 -1.250 102.275 238000 0.050 0 0.050 ... ... 0.000208
0 ... ... 102.525 -1.250 101.275 239000 0.050 0 0.050 ... ... 0.000212
0 ... ... 101.525 -1.250 100.275 240000 0.075 0.025 0.050 ... ... 0.000278
0 ... ... 100.525 -1.250 99.275 241000 0.075 0 0.075 ... ... 0.000283
0 ... ... 99.525 -1.250 98.275 242000 0.075 0 0.075 ... ... 0.000289
0 ... ... 98.525 -1.250 97.275 243000 0.075 0 0.075 ... ... 0.000295
0 ... ... 97.525 -1.250 96.275 244000 0.075 0 0.075 ... ... 0.000301
0 ... ... 96.525 -1.250 95.275 245000 0.075 0 0.075 ... ... 0.000307
0 ... ... 95.525 -1.250 94.275 246000 0.075 0 0.075 ... ... 0.000313
0 ... ... 94.525 -1.250 93.275 247000 0.075 0 0.075 ... ... 0.00032
0 ... ... 93.525 -1.250 92.275 248000 0.100 0 0.100 ... ... 0.000387
0 ... ... 92.525 -1.250 91.275 249000 0.100 0 0.100 ... ... 0.000395
0 ... ... 91.525 -1.250 90.275 250000 0.100 0 0.100 ... ... 0.000403
0 ... ... 90.525 -1.250 89.275 251000 0.100 0 0.100 ... ... 0.000412
0 ... ... 89.525 -1.250 88.275 252000 0.100 0 0.100 0.100 0.100 0.00042
0 ... ... 88.525 -1.250 87.275 253000 0.125 0.025 0.100 ... ... 0.000488
0 ... ... 87.525 -1.250 86.275 254000 0.125 0 0.125 ... ... 0.000498
0 ... ... 86.525 -1.250 85.275 255000 0.125 0 0.125 ... ... 0.000509
0 ... ... 85.525 -1.225 84.300 256000 0.125 0 0.125 ... ... 0.00052
0 ... ... 84.525 -1.225 83.300 257000 0.150 0.025 0.125 ... ... 0.000588
0 ... ... 83.550 -1.250 82.300 258000 0.150 0.025 0.125 ... ... 0.0006
0 ... ... 82.550 -1.250 81.300 259000 0.150 0 0.150 ... ... 0.000614
0 ... ... 81.550 -1.250 80.300 260000 0.150 0 0.150 ... ... 0.000627
0 ... ... 80.550 -1.250 79.300 261000 0.175 0.025 0.150 0.175 0.175 0.000697
0 ... ... 79.550 -1.225 78.325 262000 0.175 0.025 0.150 ... ... 0.000713
0 ... ... 78.550 -1.225 77.325 263000 0.175 0 0.175 ... ... 0.000729
0 ... ... 77.575 -1.250 76.325 264000 0.200 0.025 0.175 ... ... 0.0008
0 ... ... 76.575 -1.250 75.325 265000 0.200 0.025 0.175 ... ... 0.000818
0 ... ... 75.575 -1.225 74.350 266000 0.200 0 0.200 0.200 0.200 0.000837
0 ... ... 74.575 -1.225 73.350 267000 0.225 0.025 0.200 0.200 0.200 0.00091
0 ... ... 73.600 -1.250 72.350 268000 0.225 0.025 0.200 0.200 0.200 0.000932
0 ... ... 72.600 -1.225 71.375 269000 0.225 0 0.225 ... ... 0.000954
0 ... ... 71.600 -1.225 70.375 270000 0.200 -0.050 0.250 0.200 0.200 0.00092
0 ... ... 70.625 -1.250 69.375 271000 0.250 0.025 0.225 ... ... 0.001054
0 ... ... 69.625 -1.225 68.400 272000 0.275 0.025 0.250 ... ... 0.001131
0 ... ... 68.625 -1.225 67.400 273000 0.275 0.025 0.250 ... ... 0.001159
0 ... ... 67.650 -1.225 66.425 274000 0.275 0 0.275 ... ... 0.001188
0 ... ... 66.650 -1.225 65.425 275000 0.300 0.025 0.275 ... ... 0.001269
0 ... ... 65.675 -1.225 64.450 276000 0.300 0 0.300 ... ... 0.001301
0 ... ... 64.675 -1.225 63.450 277000 0.325 0.025 0.300 ... ... 0.001385
0 ... ... 63.700 -1.225 62.475 278000 0.350 0.050 0.300 ... ... 0.001469
0 ... ... 62.700 -1.225 61.475 279000 0.350 0.025 0.325 ... ... 0.001507
0 ... ... 61.725 -1.225 60.500 280000 0.375 0.025 0.350 ... ... 0.001594
0 ... ... 60.725 -1.200 59.525 281000 0.375 0.025 0.350 ... ... 0.001637
0 ... ... 59.750 -1.225 58.525 282000 0.400 0.025 0.375 0.400 0.400 0.001728
0 ... ... 58.775 -1.225 57.550 283000 0.400 0.025 0.375 ... ... 0.001775
0 ... ... 57.775 -1.200 56.575 284000 0.425 0.025 0.400 ... ... 0.001871
0 ... ... 56.800 -1.225 55.575 285000 0.450 0.050 0.400 ... ... 0.001968
0 ... ... 55.825 -1.225 54.600 286000 0.475 0.050 0.425 ... ... 0.002068
0 ... ... 54.825 -1.200 53.625 287000 0.475 0.025 0.450 ... ... 0.002126
0 ... ... 53.850 -1.200 52.650 288000 0.500 0.025 0.475 ... ... 0.002231
0 ... ... 52.875 -1.200 51.675 289000 0.525 0.050 0.475 ... ... 0.002339
0 ... ... 51.900 -1.200 50.700 290000 0.500 -0.050 0.550 0.500 0.500 0.002363
0 ... ... 51.400 -1.200 50.200 290500 0.550 0.025 0.525 ... ... 0.002486
0 ... ... 50.925 -1.200 49.725 291000 0.575 0.050 0.525 ... ... 0.002564
0 ... ... 50.425 -1.200 49.225 291500 0.575 0.050 0.525 ... ... 0.002602
0 ... ... 49.950 -1.200 48.750 292000 0.600 0.050 0.550 ... ... 0.002682
0 ... ... 49.450 -1.200 48.250 292500 0.600 0.050 0.550 ... ... 0.002722
0 ... ... 48.975 -1.200 47.775 293000 0.625 0.050 0.575 ... ... 0.002803
0 ... ... 48.475 -1.200 47.275 293500 0.625 0.050 0.575 ... ... 0.002845
0 ... ... 48 -1.200 46.800 294000 0.650 0.050 0.600 ... ... 0.002927
0 ... ... 47.500 -1.200 46.300 294500 0.650 0.050 0.600 ... ... 0.002972
0 ... ... 47.025 -1.200 45.825 295000 0.675 0.050 0.625 0.625 0.625 0.003057
0 ... ... 46.525 -1.175 45.350 295500 0.700 0.050 0.650 ... ... 0.003141
0 ... ... 46.050 -1.200 44.850 296000 0.700 0.050 0.650 ... ... 0.00319
0 ... ... 45.575 -1.200 44.375 296500 0.725 0.050 0.675 ... ... 0.003277
0 ... ... 45.075 -1.175 43.900 297000 0.750 0.075 0.675 ... ... 0.003364
0 ... ... 44.600 -1.200 43.400 297500 0.750 0.050 0.700 ... ... 0.003418
0 ... ... 44.125 -1.200 42.925 298000 0.775 0.050 0.725 0.800 0.800 0.003507
0 ... ... 43.625 -1.175 42.450 298500 0.800 0.075 0.725 ... ... 0.003598
0 ... ... 43.150 -1.175 41.975 299000 0.825 0.075 0.750 ... ... 0.003689
0 ... ... 42.675 -1.175 41.500 299500 0.825 0.050 0.775 ... ... 0.003749
0 ... ... 42.200 -1.200 41 300000 0.750 -0.100 0.850 0.750 0.750 0.003705
0 ... ... 41.700 -1.175 40.525 300500 0.725 -0.150 0.875 0.725 0.725 0.003728
0 ... ... 41.225 -1.175 40.050 301000 0.900 0.075 0.825 ... ... 0.004034
0 ... ... 40.750 -1.175 39.575 301500 0.925 0.075 0.850 ... ... 0.004132
0 ... ... 40.275 -1.175 39.100 302000 0.750 -0.200 0.950 0.750 0.750 0.003963
0 ... ... 39.800 -1.175 38.625 302500 0.975 0.075 0.900 ... ... 0.00433
0 ... ... 39.325 -1.175 38.150 303000 1 0.075 0.925 ... ... 0.004432
0 ... ... 38.850 -1.175 37.675 303500 1.025 0.100 0.925 ... ... 0.004534
0 ... ... 38.375 -1.175 37.200 304000 1.050 0.100 0.950 ... ... 0.004639
0 ... ... 37.900 -1.150 36.750 304500 1.075 0.100 0.975 ... ... 0.004744
0 ... ... 37.425 -1.150 36.275 305000 0.925 -0.175 1.100 0.925 0.925 0.004658
0 ... ... 36.950 -1.150 35.800 305500 1.125 0.075 1.050 ... ... 0.004961
0 ... ... 36.475 -1.150 35.325 306000 1.150 0.075 1.075 ... ... 0.005072
0 ... ... 36 -1.125 34.875 306500 1.200 0.100 1.100 ... ... 0.005207
0 ... ... 35.550 -1.150 34.400 307000 1.225 0.100 1.125 ... ... 0.005322
0 ... ... 35.075 -1.150 33.925 307500 1.250 0.100 1.150 ... ... 0.005438
0 ... ... 34.600 -1.125 33.475 308000 1.300 0.100 1.200 ... ... 0.005576
0 ... ... 34.150 -1.150 33 308500 1.325 0.100 1.225 ... ... 0.005697
0 ... ... 33.675 -1.125 32.550 309000 1.375 0.125 1.250 ... ... 0.005837
0 ... ... 33.225 -1.150 32.075 309500 1.400 0.100 1.300 ... ... 0.005962
0.00498 34.325 34.125 31.625 2.700 34.325 310000 1.450 0.125 1.325 1.625 1.400 0.006104
0 ... ... 32.300 -1.125 31.175 310500 1.475 0.100 1.375 ... ... 0.006234
0 ... ... 31.825 -1.125 30.700 311000 1.525 0.125 1.400 ... ... 0.006379
0 ... ... 31.375 -1.125 30.250 311500 1.575 0.125 1.450 ... ... 0.006526
0 ... ... 30.925 -1.125 29.800 312000 1.625 0.150 1.475 ... ... 0.006674
0 ... ... 30.450 -1.100 29.350 312500 1.650 0.125 1.525 ... ... 0.006814
0 ... ... 30 -1.100 28.900 313000 1.700 0.125 1.575 ... ... 0.006966
0 27.275 27.275 29.550 -1.100 28.450 313500 1.750 0.125 1.625 2 2 0.00712
0 ... ... 29.100 -1.100 28 314000 1.800 0.125 1.675 1.925 1.925 0.007276
0 ... ... 28.650 -1.100 27.550 314500 1.875 0.150 1.725 ... ... 0.00744
0 ... ... 28.200 -1.100 27.100 315000 1.925 0.150 1.775 2.225 2.100 0.007599
0 ... ... 27.750 -1.075 26.675 315500 1.975 0.150 1.825 ... ... 0.00776
0 ... ... 27.325 -1.100 26.225 316000 2.025 0.150 1.875 2.375 1.975 0.007924
0 ... ... 26.875 -1.075 25.800 316500 2.100 0.175 1.925 ... ... 0.008092
0 ... ... 26.425 -1.075 25.350 317000 2.150 0.150 2 ... ... 0.008261
0 ... ... 26 -1.075 24.925 317500 2.225 0.175 2.050 ... ... 0.008431
0 ... ... 25.575 -1.100 24.475 318000 2.275 0.150 2.125 2.675 2.250 0.008605
0 ... ... 25.125 -1.075 24.050 318500 2.350 0.175 2.175 ... ... 0.008779
0 ... ... 24.700 -1.075 23.625 319000 2.425 0.175 2.250 ... ... 0.008954
0 ... ... 24.275 -1.075 23.200 319500 2.500 0.175 2.325 ... ... 0.009131
0.009145 25 25 22.775 2.225 25 320000 2.575 0.175 2.400 3.050 2.350 0.009309
0 ... ... 23.425 -1.075 22.350 320500 2.075 -0.575 2.650 2.275 2.075 0.009599
0 ... ... 23 -1.050 21.950 321000 2.725 0.175 2.550 ... ... 0.009672
0 ... ... 22.575 -1.050 21.525 321500 2.825 0.200 2.625 ... ... 0.009848
0 ... ... 22.150 -1.025 21.125 322000 2.900 0.200 2.700 ... ... 0.010034
0 ... ... 21.750 -1.050 20.700 322500 3 0.225 2.775 ... ... 0.010212
0 ... ... 21.325 -1.025 20.300 323000 3.075 0.200 2.875 ... ... 0.010403
0 19.275 19.275 20.925 -1.025 19.900 323500 3.175 0.225 2.950 ... ... 0.010583
0 ... ... 20.525 -1.025 19.500 324000 3.275 0.225 3.050 3.650 3.600 0.010765
0 ... ... 20.125 -1.025 19.100 324500 3.375 0.225 3.150 3.650 3.650 0.010947
0 ... ... 19.725 -1.025 18.700 325000 2.800 -0.675 3.475 2.800 2.800 0.011566
0 ... ... 19.325 -1.025 18.300 325500 3.575 0.225 3.350 3.675 3.675 0.011318
0.007084 ... ... 18.925 -1 17.925 326000 0 0 0 0 0 0
0.009245 ... ... 18.525 -1 17.525 326500 0 0 0 0 0 0
0.011043 ... ... 18.150 -1 17.150 327000 0 0 0 0 0 0
0.012864 19.400 19.400 16.775 2.625 19.400 327500 0 0 0 0 0 0
0.01348 15.425 15.425 17.375 -0.975 16.400 328000 0 0 0 0 0 0
0.01441 ... ... 17 -0.975 16.025 328500 0 0 0 0 0 0
0.015268 ... ... 16.625 -0.950 15.675 329000 0 0 0 0 0 0
0.014346 17.375 17.375 15.300 2.075 17.375 329500 0 0 0 0 0 0
0.016665 15.175 14.550 15.900 -0.950 14.950 330000 0 0 0 0 0 0
0.017283 ... ... 15.550 -0.975 14.575 330500 0 0 0 0 0 0
0.017853 ... ... 15.175 -0.950 14.225 331000 0 0 0 0 0 0
0.018383 ... ... 14.825 -0.950 13.875 331500 0 0 0 0 0 0
0.018845 13.175 13.025 14.475 -0.925 13.550 332000 0 0 0 0 0 0
0.019317 ... ... 14.125 -0.925 13.200 332500 0 0 0 0 0 0
0.01972 12.650 12.650 13.800 -0.925 12.875 333000 0 0 0 0 0 0
0.020101 ... ... 13.450 -0.900 12.550 333500 0 0 0 0 0 0
0.020464 12.500 12.500 13.125 -0.900 12.225 334000 0 0 0 0 0 0
0.020813 ... ... 12.775 -0.875 11.900 334500 0 0 0 0 0 0
0.021151 11.850 11.850 12.450 -0.875 11.575 335000 0 0 0 0 0 0
0.021411 ... ... 12.150 -0.875 11.275 335500 0 0 0 0 0 0
0.016139 13.450 13.450 10.950 2.500 13.450 336000 0 0 0 0 0 0
0.021975 ... ... 11.500 -0.850 10.650 336500 0 0 0 0 0 0
0.017888 12.050 12.050 10.350 1.700 12.050 337000 0 0 0 0 0 0
0.022439 ... ... 10.900 -0.850 10.050 337500 0 0 0 0 0 0
0.022584 9.675 8.900 10.600 -0.825 9.775 338000 0 0 0 0 0 0
0.022723 ... ... 10.300 -0.800 9.500 338500 0 0 0 0 0 0
0.022942 8.275 8 10 -0.800 9.200 339000 0 0 0 0 0 0
0.017356 11.150 11.150 8.925 2.225 11.150 339500 0 0 0 0 0 0
0.023119 8.900 7.950 9.450 -0.775 8.675 340000 0 0 0 0 0 0
0.01954 9.675 9.675 8.400 1.275 9.675 340500 0 0 0 0 0 0
0.018151 10.050 10.050 8.150 1.900 10.050 341000 0 0 0 0 0 0
0.023415 ... ... 8.625 -0.750 7.875 341500 0 0 0 0 0 0
0.019697 8.900 8.250 7.625 1.275 8.900 342000 0 0 0 0 0 0
0.023404 ... ... 8.100 -0.700 7.400 342500 0 0 0 0 0 0
0.023442 ... ... 7.850 -0.700 7.150 343000 0 0 0 0 0 0
0.023393 ... ... 7.600 -0.675 6.925 343500 0 0 0 0 0 0
0.019455 8.050 8.050 6.675 1.375 8.050 344000 0 0 0 0 0 0
0.023381 ... ... 7.125 -0.675 6.450 344500 0 0 0 0 0 0
0.023247 6.075 6.075 6.875 -0.625 6.250 345000 0 0 0 0 0 0
0.023198 ... ... 6.650 -0.625 6.025 345500 0 0 0 0 0 0
0.023066 6.150 5.400 6.425 -0.600 5.825 346000 0 0 0 0 0 0
0.022935 ... ... 6.200 -0.575 5.625 346500 0 0 0 0 0 0
0.022805 5.225 5.025 6 -0.575 5.425 347000 0 0 0 0 0 0
0.022676 ... ... 5.775 -0.550 5.225 347500 0 0 0 0 0 0
0.022546 4.850 4.800 5.575 -0.550 5.025 348000 0 0 0 0 0 0
0.022339 ... ... 5.375 -0.525 4.850 348500 0 0 0 0 0 0
0.022133 4.450 4.450 5.175 -0.500 4.675 349000 0 0 0 0 0 0
0.021929 ... ... 5 -0.500 4.500 349500 0 0 0 0 0 0
0.019205 5.300 5.300 4.325 0.975 5.300 350000 0 0 0 0 0 0
0.021452 ... ... 4.625 -0.450 4.175 350500 0 0 0 0 0 0
0.019184 4.825 4.825 4.025 0.800 4.825 351000 0 0 0 0 0 0
0.020979 ... ... 4.275 -0.425 3.850 351500 0 0 0 0 0 0
0.02071 3.675 3.500 4.125 -0.425 3.700 352000 0 0 0 0 0 0
0.02038 ... ... 3.975 -0.400 3.575 352500 0 0 0 0 0 0
0.020115 ... ... 3.800 -0.375 3.425 353000 0 0 0 0 0 0
0.019792 ... ... 3.675 -0.375 3.300 353500 0 0 0 0 0 0
0.019473 3 3 3.525 -0.350 3.175 354000 0 0 0 0 0 0
0.019156 ... ... 3.375 -0.325 3.050 354500 0 0 0 0 0 0
0.01884 2.950 2.950 3.250 -0.325 2.925 355000 0 0 0 0 0 0
0.018526 ... ... 3.125 -0.325 2.800 355500 0 0 0 0 0 0
0.018168 2.700 2.475 3 -0.300 2.700 356000 0 0 0 0 0 0
0.017815 ... ... 2.875 -0.275 2.600 356500 0 0 0 0 0 0
0.016238 3.325 2.925 2.475 0.850 3.325 357000 0 0 0 0 0 0
0.017155 ... ... 2.650 -0.275 2.375 357500 0 0 0 0 0 0
0.016777 ... ... 2.550 -0.250 2.300 358000 0 0 0 0 0 0
0.016435 ... ... 2.450 -0.250 2.200 358500 0 0 0 0 0 0
0.015446 2.700 2.700 2.100 0.600 2.700 359000 0 0 0 0 0 0
0.015731 ... ... 2.250 -0.225 2.025 359500 0 0 0 0 0 0
0.01485 2.550 2.175 1.950 0.600 2.550 360000 0 0 0 0 0 0
0.015019 ... ... 2.075 -0.200 1.875 360500 0 0 0 0 0 0
0.01467 ... ... 2 -0.200 1.800 361000 0 0 0 0 0 0
0.01392 1.850 1.850 1.650 0.200 1.850 362000 0 0 0 0 0 0
0.01326 1.850 1.850 1.525 0.325 1.850 363000 0 0 0 0 0 0
0.012651 1.875 1.850 1.400 0.475 1.875 364000 0 0 0 0 0 0
0.011982 ... ... 1.450 -0.150 1.300 365000 0 0 0 0 0 0
0.011354 ... ... 1.325 -0.125 1.200 366000 0 0 0 0 0 0
0.010738 ... ... 1.225 -0.125 1.100 367000 0 0 0 0 0 0
0.010166 ... ... 1.150 -0.125 1.025 368000 0 0 0 0 0 0
0.00961 ... ... 1.050 -0.100 0.950 369000 0 0 0 0 0 0
0.009068 0.950 0.800 0.975 -0.100 0.875 370000 0 0 0 0 0 0
0.008872 0.975 0.975 0.800 0.175 0.975 371000 0 0 0 0 0 0
0.008071 ... ... 0.850 -0.100 0.750 372000 0 0 0 0 0 0
0.007623 ... ... 0.775 -0.075 0.700 373000 0 0 0 0 0 0
0.007187 ... ... 0.725 -0.075 0.650 374000 0 0 0 0 0 0
0.007115 0.725 0.725 0.600 0.125 0.725 375000 0 0 0 0 0 0
0.006793 0.700 0.700 0.575 0.125 0.700 376000 0 0 0 0 0 0
0.006024 ... ... 0.575 -0.050 0.525 377000 0 0 0 0 0 0
0.005718 ... ... 0.550 -0.050 0.500 378000 0 0 0 0 0 0
0.005326 ... ... 0.500 -0.050 0.450 379000 0 0 0 0 0 0
0.00504 ... ... 0.475 -0.050 0.425 380000 0 0 0 0 0 0
0.004763 ... ... 0.450 -0.050 0.400 381000 0 0 0 0 0 0
0.004495 ... ... 0.400 -0.025 0.375 382000 0 0 0 0 0 0
0.004235 ... ... 0.375 -0.025 0.350 383000 0 0 0 0 0 0
0.003981 ... ... 0.350 -0.025 0.325 384000 0 0 0 0 0 0
0.003855 ... ... 0.350 -0.025 0.325 385000 0 0 0 0 0 0
0.003616 ... ... 0.325 -0.025 0.300 386000 0 0 0 0 0 0
0.00338 ... ... 0.300 -0.025 0.275 387000 0 0 0 0 0 0
0.003279 ... ... 0.275 0 0.275 388000 0 0 0 0 0 0
0.003053 ... ... 0.275 -0.025 0.250 389000 0 0 0 0 0 0
0.002966 ... ... 0.250 0 0.250 390000 0 0 0 0 0 0
0.002748 ... ... 0.225 0 0.225 391000 0 0 0 0 0 0
0.002672 ... ... 0.225 0 0.225 392000 0 0 0 0 0 0
0.002459 ... ... 0.200 0 0.200 393000 0 0 0 0 0 0
0.002393 ... ... 0.200 0 0.200 394000 0 0 0 0 0 0
0.002184 0.175 0.175 0.175 0 0.175 395000 0 0 0 0 0 0
0.002128 ... ... 0.175 0 0.175 396000 0 0 0 0 0 0
0.002073 ... ... 0.175 0 0.175 397000 0 0 0 0 0 0
0.00187 ... ... 0.150 0 0.150 398000 0 0 0 0 0 0
0.001824 ... ... 0.150 0 0.150 399000 0 0 0 0 0 0
0.00178 ... ... 0.150 0 0.150 400000 0 0 0 0 0 0
0.001579 ... ... 0.150 -0.025 0.125 401000 0 0 0 0 0 0
0.001542 ... ... 0.125 0 0.125 402000 0 0 0 0 0 0
0.001506 ... ... 0.125 0 0.125 403000 0 0 0 0 0 0
0.001471 ... ... 0.125 0 0.125 404000 0 0 0 0 0 0
0.001274 ... ... 0.125 -0.025 0.100 405000 0 0 0 0 0 0
0.001245 ... ... 0.100 0 0.100 406000 0 0 0 0 0 0
0.001218 ... ... 0.100 0 0.100 407000 0 0 0 0 0 0
0.001191 ... ... 0.100 0 0.100 408000 0 0 0 0 0 0
0.001166 ... ... 0.100 0 0.100 409000 0 0 0 0 0 0
0.001141 ... ... 0.100 0 0.100 410000 0 0 0 0 0 0
0.000949 ... ... 0.100 -0.025 0.075 411000 0 0 0 0 0 0
0.000929 ... ... 0.075 0 0.075 412000 0 0 0 0 0 0
0.000911 ... ... 0.075 0 0.075 413000 0 0 0 0 0 0
0.000892 ... ... 0.075 0 0.075 414000 0 0 0 0 0 0
0.000875 ... ... 0.075 0 0.075 415000 0 0 0 0 0 0
0.000858 ... ... 0.075 0 0.075 416000 0 0 0 0 0 0
0.000841 ... ... 0.075 0 0.075 417000 0 0 0 0 0 0
0.000825 ... ... 0.075 0 0.075 418000 0 0 0 0 0 0
0.000635 ... ... 0.075 -0.025 0.050 419000 0 0 0 0 0 0
0.000624 ... ... 0.075 -0.025 0.050 420000 0 0 0 0 0 0
0.000612 ... ... 0.050 0 0.050 421000 0 0 0 0 0 0
0.000601 ... ... 0.050 0 0.050 422000 0 0 0 0 0 0
0.00059 ... ... 0.050 0 0.050 423000 0 0 0 0 0 0
0.00058 ... ... 0.050 0 0.050 424000 0 0 0 0 0 0
0.00057 ... ... 0.050 0 0.050 425000 0 0 0 0 0 0
0.00056 ... ... 0.050 0 0.050 426000 0 0 0 0 0 0
0.00055 ... ... 0.050 0 0.050 427000 0 0 0 0 0 0
0.000541 ... ... 0.050 0 0.050 428000 0 0 0 0 0 0
0.000532 ... ... 0.050 0 0.050 429000 0 0 0 0 0 0
0.000523 ... ... 0.050 0 0.050 430000 0 0 0 0 0 0
0.000515 ... ... 0.050 0 0.050 431000 0 0 0 0 0 0
0.000507 ... ... 0.050 0 0.050 432000 0 0 0 0 0 0
0.000499 ... ... 0.050 0 0.050 433000 0 0 0 0 0 0
0.000491 ... ... 0.050 0 0.050 434000 0 0 0 0 0 0
0.000483 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.000476 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.000469 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.000462 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0.000455 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.000448 ... ... 0.050 0 0.050 440000 0 0 0 0 0 0
0.000442 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
0.000436 ... ... 0.050 0 0.050 442000 0 0 0 0 0 0
0.00043 ... ... 0.050 0 0.050 443000 0 0 0 0 0 0
0.000424 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0.000418 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
0.000412 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.000406 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.000401 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.000396 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.000249 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0.000246 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
0.000243 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.00024 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
0.000237 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.000234 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.000231 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.000228 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.000225 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.000222 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.00022 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.000217 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.000214 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.000212 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.000209 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.000207 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.000205 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.000202 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.0002 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.000198 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.000196 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.000194 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.000191 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.000189 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.000187 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.000183 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.00018 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.000176 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.000172 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.000169 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.000166 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.000163 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.00016 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.000157 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.000154 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.000151 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.000149 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.000146 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.000143 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.000141 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.000139 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.000087 ... ... 0.025 -0.012 0.013 508000 0 0 0 0 0 0
0.000085 ... ... 0.025 -0.012 0.013 510000 0 0 0 0 0 0
0.000084 ... ... 0.025 -0.012 0.013 512000 0 0 0 0 0 0
0.000082 ... ... 0.025 -0.012 0.013 514000 0 0 0 0 0 0
0.000081 ... ... 0.025 -0.012 0.013 516000 0 0 0 0 0 0
0.00008 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.000079 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.000078 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.000076 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.000075 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.000074 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.000073 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.000072 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.000071 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.00007 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.000069 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.000068 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.000067 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.000066 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.000065 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.000065 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.000064 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.000063 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.000062 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.000061 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.000061 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.00006 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.000059 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.000059 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.000058 ... ... 0.013 0 0.013 566000 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.