DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 338.825
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00017 ... ... 218.200 2.750 220.950 118000 0.013 0 0.013 ... ... 0.000013
0.000174 ... ... 216.200 2.750 218.950 120000 0.013 0 0.013 ... ... 0.000013
0.000179 ... ... 214.200 2.750 216.950 122000 0.013 0 0.013 ... ... 0.000014
0.000183 ... ... 212.200 2.750 214.950 124000 0.013 0 0.013 ... ... 0.000014
0.000188 ... ... 210.200 2.750 212.950 126000 0.013 0 0.013 ... ... 0.000015
0.000192 ... ... 208.200 2.750 210.950 128000 0.013 0 0.013 ... ... 0.000015
0.000197 ... ... 206.200 2.750 208.950 130000 0.013 0 0.013 ... ... 0.000016
0.000202 ... ... 204.200 2.750 206.950 132000 0.013 0 0.013 ... ... 0.000016
0.000207 ... ... 202.200 2.750 204.950 134000 0.013 0 0.013 ... ... 0.000017
0.000212 ... ... 200.200 2.750 202.950 136000 0.013 0 0.013 ... ... 0.000017
0.000217 ... ... 198.200 2.750 200.950 138000 0.013 0 0.013 ... ... 0.000018
0.000223 ... ... 196.200 2.750 198.950 140000 0.013 0 0.013 ... ... 0.000018
0.000228 ... ... 194.200 2.750 196.950 142000 0.013 0 0.013 ... ... 0.000019
0.000233 ... ... 192.200 2.750 194.950 144000 0.013 0 0.013 ... ... 0.000019
0.000239 ... ... 190.200 2.750 192.950 146000 0.013 0 0.013 ... ... 0.00002
0.000245 ... ... 188.200 2.750 190.950 148000 0.013 0 0.013 ... ... 0.000021
0.000251 ... ... 186.200 2.750 188.950 150000 0.013 0 0.013 ... ... 0.000021
0.000257 ... ... 184.200 2.750 186.950 152000 0.013 0 0.013 ... ... 0.000022
0.000263 ... ... 182.200 2.750 184.950 154000 0.013 0 0.013 ... ... 0.000022
0.000269 ... ... 180.200 2.750 182.950 156000 0.013 0 0.013 ... ... 0.000023
0.000276 ... ... 178.200 2.750 180.950 158000 0.013 0 0.013 ... ... 0.000024
0.000283 ... ... 176.200 2.750 178.950 160000 0.013 0 0.013 ... ... 0.000025
0.000289 ... ... 174.200 2.750 176.950 162000 0.013 0 0.013 ... ... 0.000025
0.000296 ... ... 172.200 2.750 174.950 164000 0.013 0 0.013 ... ... 0.000026
0.000304 ... ... 170.200 2.750 172.950 166000 0.013 0 0.013 ... ... 0.000027
0.000311 ... ... 168.200 2.750 170.950 168000 0.013 0 0.013 ... ... 0.000028
0.000318 ... ... 166.200 2.750 168.950 170000 0.013 0 0.013 ... ... 0.000029
0.000326 ... ... 164.200 2.750 166.950 172000 0.013 0 0.013 ... ... 0.00003
0.000334 ... ... 162.200 2.750 164.950 174000 0.013 0 0.013 ... ... 0.00003
0.000342 ... ... 160.200 2.750 162.950 176000 0.013 0 0.013 ... ... 0.000031
0.000351 ... ... 158.200 2.750 160.950 178000 0.013 0 0.013 ... ... 0.000032
0.000359 ... ... 156.200 2.750 158.950 180000 0.013 0 0.013 ... ... 0.000033
0.000368 ... ... 154.200 2.750 156.950 182000 0.013 0 0.013 ... ... 0.000035
0.000377 ... ... 152.200 2.750 154.950 184000 0.013 0 0.013 ... ... 0.000036
0.000387 ... ... 150.200 2.750 152.950 186000 0.013 0 0.013 ... ... 0.000037
0.000396 ... ... 148.200 2.750 150.950 188000 0.013 0 0.013 ... ... 0.000038
0.000406 ... ... 146.200 2.750 148.950 190000 0.013 0 0.013 ... ... 0.000039
0.000416 ... ... 144.200 2.750 146.950 192000 0.013 0 0.013 ... ... 0.000041
0.000427 ... ... 142.200 2.750 144.950 194000 0.013 0 0.013 ... ... 0.000042
0.000438 ... ... 140.200 2.750 142.950 196000 0.013 0 0.013 ... ... 0.000043
0.000449 ... ... 138.200 2.750 140.950 198000 0.013 0 0.013 ... ... 0.000045
0.00046 ... ... 136.200 2.750 138.950 200000 0.013 0 0.013 ... ... 0.000046
0.000472 ... ... 134.200 2.750 136.950 202000 0.013 0 0.013 ... ... 0.000048
0.000484 ... ... 132.200 2.750 134.950 204000 0.013 0 0.013 ... ... 0.00005
0.000497 ... ... 130.200 2.750 132.950 206000 0.013 0 0.013 ... ... 0.000051
0.00051 ... ... 128.200 2.750 130.950 208000 0.013 0 0.013 ... ... 0.000053
0.000517 ... ... 127.200 2.750 129.950 209000 0.013 0 0.013 ... ... 0.000054
0.000524 ... ... 126.200 2.750 128.950 210000 0.013 0 0.013 ... ... 0.000055
0.000531 ... ... 125.200 2.750 127.950 211000 0.013 0 0.013 ... ... 0.000056
0.000538 ... ... 124.200 2.750 126.950 212000 0.013 0 0.013 ... ... 0.000057
0.000545 ... ... 123.200 2.750 125.950 213000 0.013 0 0.013 ... ... 0.000058
0.000552 ... ... 122.200 2.750 124.950 214000 0.013 0 0.013 ... ... 0.000059
0.00056 ... ... 121.200 2.750 123.950 215000 0.013 0 0.013 ... ... 0.00006
0.000567 ... ... 120.200 2.750 122.950 216000 0.013 0 0.013 ... ... 0.000061
0.000575 ... ... 119.200 2.750 121.950 217000 0.013 0 0.013 ... ... 0.000063
0.000583 ... ... 118.200 2.750 120.950 218000 0.013 0 0.013 ... ... 0.000064
0.000591 ... ... 117.200 2.750 119.950 219000 0.013 0 0.013 ... ... 0.000065
0.000599 ... ... 116.200 2.750 118.950 220000 0.013 0 0.013 0.025 0.025 0.000066
0.000608 ... ... 115.200 2.750 117.950 221000 0.013 0 0.013 ... ... 0.000067
0.000616 ... ... 114.200 2.750 116.950 222000 0.013 0 0.013 ... ... 0.000069
0.000625 ... ... 113.200 2.750 115.950 223000 0.013 0 0.013 ... ... 0.00007
0.000633 ... ... 112.200 2.750 114.950 224000 0.013 0 0.013 ... ... 0.000071
0.000642 ... ... 111.200 2.750 113.950 225000 0.013 0 0.013 ... ... 0.000073
0.000652 ... ... 110.200 2.750 112.950 226000 0.013 0 0.013 ... ... 0.000074
0.000661 ... ... 109.200 2.750 111.950 227000 0.013 0 0.013 ... ... 0.000075
0.00067 ... ... 108.200 2.750 110.950 228000 0.013 0 0.013 ... ... 0.000077
0.00068 ... ... 107.200 2.750 109.950 229000 0.013 0 0.013 ... ... 0.000078
0.00069 ... ... 106.200 2.750 108.950 230000 0.013 0 0.013 ... ... 0.00008
0.0007 ... ... 105.200 2.750 107.950 231000 0.013 0 0.013 ... ... 0.000082
0.000711 ... ... 104.200 2.750 106.950 232000 0.013 0 0.013 ... ... 0.000083
0.000721 ... ... 103.200 2.750 105.950 233000 0.013 0 0.013 ... ... 0.000085
0.000732 ... ... 102.200 2.750 104.950 234000 0.013 0 0.013 ... ... 0.000087
0.000743 ... ... 101.200 2.750 103.950 235000 0.013 0 0.013 ... ... 0.000088
0.000754 ... ... 100.200 2.750 102.950 236000 0.025 0.012 0.013 0.025 0.025 0.00014
0.000766 ... ... 99.200 2.750 101.950 237000 0.013 0 0.013 ... ... 0.000092
0.000777 ... ... 98.200 2.750 100.950 238000 0.013 0 0.013 ... ... 0.000094
0.000789 ... ... 97.200 2.750 99.950 239000 0.013 0 0.013 ... ... 0.000096
0.000802 ... ... 96.200 2.750 98.950 240000 0.025 0.012 0.013 0.025 0.025 0.000152
0.000814 ... ... 95.200 2.750 97.950 241000 0.013 0 0.013 ... ... 0.0001
0.000827 ... ... 94.200 2.750 96.950 242000 0.013 0 0.013 ... ... 0.000102
0.00084 ... ... 93.200 2.750 95.950 243000 0.013 0 0.013 ... ... 0.000105
0.000853 ... ... 92.200 2.750 94.950 244000 0.013 0 0.013 ... ... 0.000107
0.000867 ... ... 91.200 2.750 93.950 245000 0.013 0 0.013 ... ... 0.000109
0.000881 ... ... 90.200 2.750 92.950 246000 0.013 0 0.013 ... ... 0.000112
0.000896 ... ... 89.200 2.750 91.950 247000 0.013 0 0.013 ... ... 0.000114
0.000911 ... ... 88.200 2.750 90.950 248000 0.013 0 0.013 ... ... 0.000117
0.000926 ... ... 87.200 2.750 89.950 249000 0.013 0 0.013 ... ... 0.000119
0.000941 ... ... 86.200 2.750 88.950 250000 0.013 0 0.013 ... ... 0.000122
0.000957 ... ... 85.200 2.750 87.950 251000 0.013 0 0.013 ... ... 0.000125
0.000974 ... ... 84.200 2.750 86.950 252000 0.013 0 0.013 ... ... 0.000128
0.00099 ... ... 83.200 2.750 85.950 253000 0.013 0 0.013 ... ... 0.000131
0.001008 ... ... 82.200 2.750 84.950 254000 0.013 0 0.013 ... ... 0.000134
0.001025 ... ... 81.200 2.750 83.950 255000 0.013 0 0.013 ... ... 0.000137
0.001043 ... ... 80.200 2.750 82.950 256000 0.013 -0.012 0.025 ... ... 0.000141
0.001062 ... ... 79.200 2.750 81.950 257000 0.013 -0.012 0.025 ... ... 0.000144
0.001081 ... ... 78.200 2.750 80.950 258000 0.013 -0.012 0.025 ... ... 0.000147
0.001101 ... ... 77.200 2.750 79.950 259000 0.013 -0.012 0.025 ... ... 0.000151
0.001121 ... ... 76.200 2.750 78.950 260000 0.013 -0.012 0.025 ... ... 0.000155
0.001142 ... ... 75.200 2.750 77.950 261000 0.013 -0.012 0.025 ... ... 0.000159
0.001163 ... ... 74.200 2.750 76.950 262000 0.013 -0.012 0.025 ... ... 0.000163
0.001186 ... ... 73.200 2.750 75.950 263000 0.013 -0.012 0.025 ... ... 0.000167
0.001208 ... ... 72.200 2.750 74.950 264000 0.013 -0.012 0.025 ... ... 0.000172
0.001232 ... ... 71.200 2.750 73.950 265000 0.013 -0.012 0.025 ... ... 0.000176
0.001256 ... ... 70.200 2.750 72.950 266000 0.013 -0.012 0.025 0.025 0.025 0.000181
0.001281 ... ... 69.200 2.750 71.950 267000 0.013 -0.012 0.025 ... ... 0.000186
0.001307 ... ... 68.200 2.750 70.950 268000 0.013 -0.012 0.025 ... ... 0.000191
0.001333 ... ... 67.200 2.750 69.950 269000 0.025 0 0.025 ... ... 0.000302
0.00168 69.175 69.175 68.950 0.225 69.175 270000 0.050 0.025 0.025 0.050 0.025 0.000479
0.001389 ... ... 65.200 2.750 67.950 271000 0.025 0 0.025 ... ... 0.000319
0.001419 ... ... 64.200 2.750 66.950 272000 0.025 0 0.025 ... ... 0.000328
0.001449 ... ... 63.200 2.750 65.950 273000 0.025 0 0.025 ... ... 0.000338
0.00148 ... ... 62.200 2.750 64.950 274000 0.025 0 0.025 ... ... 0.000348
0.001513 ... ... 61.200 2.750 63.950 275000 0.025 0 0.025 ... ... 0.000358
0.001546 ... ... 60.200 2.750 62.950 276000 0.025 0 0.025 ... ... 0.000368
0.001581 ... ... 59.200 2.750 61.950 277000 0.025 0 0.025 ... ... 0.00038
0.001618 ... ... 58.200 2.750 60.950 278000 0.025 -0.025 0.050 ... ... 0.000391
0.001655 ... ... 57.200 2.750 59.950 279000 0.025 -0.025 0.050 ... ... 0.000403
0.001694 ... ... 56.200 2.750 58.950 280000 0.050 0.025 0.025 0.050 0.050 0.000638
0.001735 ... ... 55.200 2.750 57.950 281000 0.025 -0.025 0.050 ... ... 0.000429
0.001756 ... ... 54.700 2.750 57.450 281500 0.025 -0.025 0.050 ... ... 0.000436
0.001777 ... ... 54.200 2.750 56.950 282000 0.025 -0.025 0.050 ... ... 0.000443
0.001799 ... ... 53.700 2.750 56.450 282500 0.025 -0.025 0.050 ... ... 0.000451
0.001821 ... ... 53.200 2.750 55.950 283000 0.025 -0.025 0.050 ... ... 0.000458
0.001844 ... ... 52.700 2.750 55.450 283500 0.050 0 0.050 ... ... 0.000712
0.001867 53.825 53.825 52.200 2.750 54.950 284000 0.050 0 0.050 ... ... 0.000724
0.001891 ... ... 51.700 2.750 54.450 284500 0.050 0 0.050 ... ... 0.000736
0.001915 ... ... 51.200 2.750 53.950 285000 0.050 0 0.050 0.050 0.050 0.000748
0.001939 ... ... 50.700 2.750 53.450 285500 0.050 0 0.050 ... ... 0.00076
0.003069 53.650 53.650 52.950 0.700 53.650 286000 0.050 0 0.050 ... ... 0.000773
0.00199 ... ... 49.700 2.750 52.450 286500 0.050 0 0.050 ... ... 0.000786
0.002016 ... ... 49.200 2.750 51.950 287000 0.050 0 0.050 ... ... 0.0008
0.002043 ... ... 48.700 2.750 51.450 287500 0.050 0 0.050 ... ... 0.000814
0.002071 ... ... 48.200 2.750 50.950 288000 0.050 0 0.050 0.075 0.075 0.000828
0.002099 ... ... 47.700 2.750 50.450 288500 0.050 0 0.050 ... ... 0.000842
0.002128 ... ... 47.200 2.750 49.950 289000 0.050 0 0.050 0.050 0.050 0.000857
0.002157 ... ... 46.700 2.750 49.450 289500 0.050 0 0.050 ... ... 0.000872
0.002187 ... ... 46.200 2.750 48.950 290000 0.050 0 0.050 0.075 0.075 0.000888
0.002218 ... ... 45.700 2.750 48.450 290500 0.050 0 0.050 ... ... 0.000904
0.002249 ... ... 45.200 2.750 47.950 291000 0.050 0 0.050 0.075 0.075 0.000921
0.002282 ... ... 44.700 2.750 47.450 291500 0.050 0 0.050 ... ... 0.000938
0.002315 45 45 44.200 2.750 46.950 292000 0.075 0 0.075 0.100 0.050 0.001203
0.002349 ... ... 43.700 2.750 46.450 292500 0.075 0 0.075 ... ... 0.001225
0.002383 ... ... 43.200 2.750 45.950 293000 0.075 0 0.075 ... ... 0.001248
0.002512 ... ... 42.725 2.750 45.475 293500 0.075 0 0.075 ... ... 0.001271
0.004219 46.100 46.100 44.975 1.125 46.100 294000 0.075 0 0.075 0.075 0.075 0.001296
0.002589 ... ... 41.725 2.750 44.475 294500 0.075 0 0.075 ... ... 0.001321
0.00263 ... ... 41.225 2.750 43.975 295000 0.075 0 0.075 0.075 0.075 0.001346
0.002671 ... ... 40.725 2.750 43.475 295500 0.075 0 0.075 ... ... 0.001373
0.002714 43 41.550 40.225 2.750 42.975 296000 0.100 0.025 0.075 ... ... 0.001633
0.002757 ... ... 39.725 2.750 42.475 296500 0.100 0 0.100 ... ... 0.001666
0.002802 ... ... 39.225 2.750 41.975 297000 0.100 0 0.100 ... ... 0.001699
0.002849 ... ... 38.725 2.750 41.475 297500 0.100 0 0.100 ... ... 0.001733
0.002999 ... ... 38.250 2.750 41 298000 0.100 0 0.100 0.100 0.100 0.001769
0.00305 ... ... 37.750 2.750 40.500 298500 0.100 0 0.100 0.125 0.100 0.001805
0.003103 ... ... 37.250 2.750 40 299000 0.100 0 0.100 ... ... 0.001843
0.003157 ... ... 36.750 2.750 39.500 299500 0.100 -0.025 0.125 0.125 0.125 0.001881
0.004947 39.900 39.900 39 0.900 39.900 300000 0.125 0 0.125 0.125 0.125 0.002151
0.003269 ... ... 35.775 2.725 38.500 300500 0.125 0 0.125 ... ... 0.002197
0.003328 36.650 36.650 35.275 2.725 38 301000 0.125 0 0.125 ... ... 0.002244
0.003389 ... ... 34.775 2.725 37.500 301500 0.125 -0.025 0.150 ... ... 0.002293
0.003565 36.050 35 34.275 2.750 37.025 302000 0.125 -0.025 0.150 0.175 0.175 0.002344
0.003632 ... ... 33.775 2.750 36.525 302500 0.125 -0.025 0.150 ... ... 0.002396
0.004824 36.600 36.400 36.025 0.375 36.400 303000 0.150 0 0.150 0.150 0.150 0.002675
0.003773 ... ... 32.800 2.725 35.525 303500 0.150 0 0.150 ... ... 0.002735
0.003962 33.950 32.650 32.300 2.750 35.050 304000 0.150 -0.025 0.175 0.175 0.175 0.002798
0.004041 ... ... 31.800 2.750 34.550 304500 0.150 -0.025 0.175 ... ... 0.002862
0.006016 35.025 35.025 34.050 0.975 35.025 305000 0.150 -0.025 0.175 0.150 0.150 0.002929
0.004207 ... ... 30.825 2.725 33.550 305500 0.175 0 0.175 ... ... 0.003218
0.004169 33.025 33.025 33.075 -0.050 33.025 306000 0.175 -0.025 0.200 0.200 0.200 0.003295
0.004505 ... ... 29.825 2.750 32.575 306500 0.200 0 0.200 0.200 0.200 0.003578
0.006474 33 33 32.075 0.925 33 307000 0.150 -0.050 0.200 0.150 0.150 0.003224
0.004817 ... ... 28.850 2.750 31.600 307500 0.200 0 0.200 ... ... 0.003755
0.004924 30.100 30.100 28.350 2.750 31.100 308000 0.225 0 0.225 ... ... 0.004044
0.005147 ... ... 27.875 2.750 30.625 308500 0.225 0 0.225 0.250 0.250 0.004145
0.005264 ... ... 27.375 2.750 30.125 309000 0.225 0 0.225 0.200 0.200 0.004251
0.005386 ... ... 26.875 2.750 29.625 309500 0.250 0 0.250 0.250 0.250 0.004549
0.004805 29 29 29.150 -0.150 29 310000 0.225 -0.025 0.250 0.225 0.225 0.004474
0.005759 ... ... 25.900 2.750 28.650 310500 0.275 0 0.275 0.275 0.275 0.004969
0.006009 26.050 26.050 25.425 2.750 28.175 311000 0.275 0 0.275 0.275 0.275 0.005101
0.006156 ... ... 24.925 2.750 27.675 311500 0.275 0 0.275 ... ... 0.005238
0.008097 28.175 28.175 27.200 0.975 28.175 312000 0.300 0 0.300 ... ... 0.005556
0.00658 ... ... 23.950 2.750 26.700 312500 0.300 -0.025 0.325 ... ... 0.005709
0.006854 24.150 24.150 23.475 2.750 26.225 313000 0.325 0 0.325 0.325 0.325 0.006037
0.007034 ... ... 23 2.725 25.725 313500 0.350 0 0.350 ... ... 0.006365
0.007323 23.450 23 22.525 2.725 25.250 314000 0.350 -0.025 0.375 ... ... 0.006547
0.007521 ... ... 22.025 2.725 24.750 314500 0.375 -0.025 0.400 ... ... 0.006888
0.007828 24.750 24.750 21.550 2.725 24.275 315000 0.350 -0.025 0.375 0.375 0.350 0.006936
0.008142 ... ... 21.075 2.725 23.800 315500 0.400 -0.025 0.425 ... ... 0.007449
0.008464 ... ... 20.600 2.725 23.325 316000 0.425 -0.025 0.450 ... ... 0.007812
0.008795 ... ... 20.125 2.725 22.850 316500 0.450 -0.025 0.475 ... ... 0.008181
0.009052 ... ... 19.675 2.675 22.350 317000 0.475 -0.050 0.525 ... ... 0.008558
0.009406 ... ... 19.200 2.675 21.875 317500 0.475 -0.075 0.550 ... ... 0.008826
0.009772 ... ... 18.725 2.675 21.400 318000 0.450 -0.050 0.500 0.450 0.450 0.00898
0.010221 ... ... 18.275 2.675 20.950 318500 0.550 -0.075 0.625 0.575 0.575 0.009744
0.011313 20.950 20.950 20.475 0.475 20.950 319000 0.575 -0.075 0.650 0.650 0.550 0.010161
0.011007 ... ... 17.350 2.650 20 319500 0.600 -0.100 0.700 0.625 0.625 0.010591
0.011074 21.025 19.400 19.525 -0.125 19.400 320000 0.575 -0.050 0.625 0.575 0.575 0.010853
0.011905 ... ... 16.425 2.650 19.075 320500 0.675 -0.100 0.775 0.750 0.750 0.011572
0.012349 ... ... 15.975 2.625 18.600 321000 0.650 -0.050 0.700 0.650 0.600 0.011894
0.012852 ... ... 15.525 2.625 18.150 321500 0.750 -0.125 0.875 0.850 0.850 0.012594
0.013331 ... ... 15.075 2.600 17.675 322000 0.775 -0.150 0.925 0.850 0.850 0.013098
0.013861 ... ... 14.650 2.575 17.225 322500 0.825 -0.150 0.975 ... ... 0.013672
0.014514 17.600 17.200 16.775 0.425 17.200 323000 0.875 -0.175 1.050 0.925 0.925 0.014254
0.014959 ... ... 13.775 2.550 16.325 323500 0.925 -0.175 1.100 ... ... 0.014849
0.015539 15.650 14.500 13.350 2.550 15.900 324000 0.975 -0.200 1.175 1.225 0.975 0.015457
0.016121 ... ... 12.900 2.550 15.450 324500 1.025 -0.225 1.250 ... ... 0.01608
0.016606 15.800 15.250 15 0.250 15.250 325000 1 -0.100 1.100 1 1 0.016694
0.017334 ... ... 12.075 2.500 14.575 325500 1.175 -0.225 1.400 ... ... 0.017378
0.017954 14.100 14.100 11.650 2.500 14.150 326000 1.225 -0.250 1.475 1.300 1.300 0.018048
0.018587 ... ... 11.250 2.475 13.725 326500 1.300 -0.275 1.575 ... ... 0.018723
0.019233 12.200 12.200 10.850 2.450 13.300 327000 1.375 -0.300 1.675 ... ... 0.019411
0.019896 ... ... 10.450 2.425 12.875 327500 1.475 -0.300 1.775 ... ... 0.020075
0.019667 12.900 12.900 12.475 0.425 12.900 328000 1.550 -0.325 1.875 1.800 1.575 0.020787
0.02117 ... ... 9.675 2.400 12.075 328500 1.650 -0.350 2 ... ... 0.021465
0.02182 ... ... 9.300 2.375 11.675 329000 1.750 -0.375 2.125 2.075 2.075 0.022151
0.022482 ... ... 8.925 2.350 11.275 329500 1.850 -0.400 2.250 ... ... 0.022847
0.021755 11.450 11 10.875 0.475 11.350 330000 1.850 -0.100 1.950 1.900 1.550 0.023869
0.023772 ... ... 8.200 2.300 10.500 330500 2.075 -0.450 2.525 2.125 2.125 0.024199
0.02448 ... ... 7.850 2.250 10.100 331000 2.175 -0.500 2.675 ... ... 0.024938
0.025115 ... ... 7.525 2.200 9.725 331500 2.300 -0.525 2.825 ... ... 0.0256
0.02332 10 10 9.350 0.650 10 332000 2.250 -0.175 2.425 2.250 2.250 0.027035
0.026315 ... ... 6.850 2.150 9 332500 2.575 -0.600 3.175 ... ... 0.026848
0.024768 9.150 9.150 8.650 0.500 9.150 333000 0 0 0 0 0 0
0.02744 ... ... 6.225 2.075 8.300 333500 0 0 0 0 0 0
0.028017 6.375 6.050 5.925 2.025 7.950 334000 0 0 0 0 0 0
0.028607 6.650 6.650 5.625 1.975 7.600 334500 0 0 0 0 0 0
0.029075 7.100 7.100 5.325 1.950 7.275 335000 0 0 0 0 0 0
0.029551 7.300 7.200 5.050 1.900 6.950 335500 0 0 0 0 0 0
0.029892 6.850 4.925 4.775 1.875 6.650 336000 0 0 0 0 0 0
0.030236 6.575 6.575 4.525 1.825 6.350 336500 0 0 0 0 0 0
0.030583 6.350 4.725 4.275 1.775 6.050 337000 0 0 0 0 0 0
0.030936 4.100 4.100 4.050 1.700 5.750 337500 0 0 0 0 0 0
0.028214 6 5.700 5.475 0.525 6 338000 0 0 0 0 0 0
0.033332 5.575 4.900 5.200 -0.300 4.900 338500 0 0 0 0 0 0
0.028691 5.550 5 4.925 0.500 5.425 339000 0 0 0 0 0 0
0.029542 5.025 5.025 4.675 0.350 5.025 339500 0 0 0 0 0 0
0.032303 4.950 4.250 4.450 -0.125 4.325 340000 0 0 0 0 0 0
0.033908 3.850 3.850 4.200 -0.350 3.850 340500 0 0 0 0 0 0
0.031443 2.925 2.925 2.650 1.325 3.975 341000 0 0 0 0 0 0
0.031333 ... ... 2.475 1.275 3.750 341500 0 0 0 0 0 0
0.031068 3.550 3.550 3.550 0 3.550 342000 0 0 0 0 0 0
0.030802 ... ... 2.175 1.175 3.350 342500 0 0 0 0 0 0
0.030533 2.800 2.400 2.025 1.125 3.150 343000 0 0 0 0 0 0
0.030116 ... ... 1.900 1.075 2.975 343500 0 0 0 0 0 0
0.028529 3.025 3.025 2.800 0.225 3.025 344000 0 0 0 0 0 0
0.029149 ... ... 1.650 1 2.650 344500 0 0 0 0 0 0
0.028603 2.675 2.150 1.550 0.950 2.500 345000 0 0 0 0 0 0
0.028057 ... ... 1.450 0.900 2.350 345500 0 0 0 0 0 0
0.027509 1.950 1.325 1.350 0.850 2.200 346000 0 0 0 0 0 0
0.026852 1.500 1.500 1.275 0.800 2.075 346500 0 0 0 0 0 0
0.0262 1.475 1.475 1.200 0.750 1.950 347000 0 0 0 0 0 0
0.025548 1.150 1.100 1.125 0.700 1.825 347500 0 0 0 0 0 0
0.025492 1.800 1.500 1.725 -0.225 1.500 348000 0 0 0 0 0 0
0.024093 1.025 1.025 0.975 0.650 1.625 348500 0 0 0 0 0 0
0.023378 1.600 1.050 0.925 0.600 1.525 349000 0 0 0 0 0 0
0.022616 ... ... 0.850 0.600 1.450 349500 0 0 0 0 0 0
0.021709 1.475 1.450 1.350 0.125 1.475 350000 0 0 0 0 0 0
0.021173 ... ... 1.275 0 1.275 350500 0 0 0 0 0 0
0.020446 ... ... 0.700 0.500 1.200 351000 0 0 0 0 0 0
0.019727 ... ... 1.125 0 1.125 351500 0 0 0 0 0 0
0.018971 1.200 0.950 1.075 -0.125 0.950 352000 0 0 0 0 0 0
0.018311 ... ... 1 0 1 352500 0 0 0 0 0 0
0.017651 0.975 0.975 0.950 0.025 0.975 353000 0 0 0 0 0 0
0 ... ... ... ... ... 353500 0 0 0 0 0 0
0.016311 0.700 0.700 0.475 0.375 0.850 354000 0 0 0 0 0 0
0 ... ... ... ... ... 354500 0 0 0 0 0 0
0.015034 0.775 0.775 0.400 0.350 0.750 355000 0 0 0 0 0 0
0 ... ... ... ... ... 355500 0 0 0 0 0 0
0.013863 ... ... 0.350 0.325 0.675 356000 0 0 0 0 0 0
0.012738 0.375 0.375 0.325 0.275 0.600 357000 0 0 0 0 0 0
0.01164 ... ... 0.275 0.250 0.525 358000 0 0 0 0 0 0
0.0107 0.300 0.300 0.250 0.225 0.475 359000 0 0 0 0 0 0
0.009799 0.250 0.250 0.225 0.200 0.425 360000 0 0 0 0 0 0
0.008927 ... ... 0.200 0.175 0.375 361000 0 0 0 0 0 0
0.007856 0.300 0.300 0.325 -0.025 0.300 362000 0 0 0 0 0 0
0.007217 0.275 0.275 0.275 0 0.275 363000 0 0 0 0 0 0
0.00661 0.175 0.175 0.125 0.125 0.250 364000 0 0 0 0 0 0
0.006029 0.150 0.150 0.125 0.100 0.225 365000 0 0 0 0 0 0
0.005469 ... ... 0.100 0.100 0.200 366000 0 0 0 0 0 0
0.004923 ... ... 0.100 0.075 0.175 367000 0 0 0 0 0 0
0.004385 ... ... 0.075 0.075 0.150 368000 0 0 0 0 0 0
0.003847 ... ... 0.075 0.050 0.125 369000 0 0 0 0 0 0
0.003676 0.125 0.125 0.125 0 0.125 370000 0 0 0 0 0 0
0.003154 ... ... 0.075 0.025 0.100 371000 0 0 0 0 0 0
0.00302 ... ... 0.050 0.050 0.100 372000 0 0 0 0 0 0
0.002495 ... ... 0.050 0.025 0.075 373000 0 0 0 0 0 0
0.002394 ... ... 0.050 0.025 0.075 374000 0 0 0 0 0 0
0.002299 ... ... 0.050 0.025 0.075 375000 0 0 0 0 0 0
0.002211 ... ... 0.050 0.025 0.075 376000 0 0 0 0 0 0
0.0017 ... ... 0.050 0 0.050 377000 0 0 0 0 0 0
0.001637 ... ... 0.025 0.025 0.050 378000 0 0 0 0 0 0
0.001578 ... ... 0.025 0.025 0.050 379000 0 0 0 0 0 0
0.001522 ... ... 0.025 0.025 0.050 380000 0 0 0 0 0 0
0.00147 ... ... 0.025 0.025 0.050 381000 0 0 0 0 0 0
0.00142 ... ... 0.025 0.025 0.050 382000 0 0 0 0 0 0
0.001373 ... ... 0.025 0.025 0.050 383000 0 0 0 0 0 0
0.000876 ... ... 0.025 0 0.025 384000 0 0 0 0 0 0
0.000848 ... ... 0.025 0 0.025 385000 0 0 0 0 0 0
0.000821 0.025 0.025 0.025 0 0.025 386000 0 0 0 0 0 0
0.000796 ... ... 0.013 0.012 0.025 387000 0 0 0 0 0 0
0.000772 ... ... 0.013 0.012 0.025 388000 0 0 0 0 0 0
0.000749 ... ... 0.013 0.012 0.025 389000 0 0 0 0 0 0
0.000477 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
0.000463 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
0.00045 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.000437 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.000425 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.000414 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.000403 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.000392 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.000382 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.000373 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.000364 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.000355 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
0.000346 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.000338 ... ... 0.013 0 0.013 403000 0 0 0 0 0 0
0.00033 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.000323 ... ... 0.013 0 0.013 405000 0 0 0 0 0 0
0.000316 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.000309 ... ... 0.013 0 0.013 407000 0 0 0 0 0 0
0.000302 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.000296 ... ... 0.013 0 0.013 409000 0 0 0 0 0 0
0.000289 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.000283 ... ... 0.013 0 0.013 411000 0 0 0 0 0 0
0.000278 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.000272 ... ... 0.013 0 0.013 413000 0 0 0 0 0 0
0.000267 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.000262 ... ... 0.013 0 0.013 415000 0 0 0 0 0 0
0.000256 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.000252 ... ... 0.013 0 0.013 417000 0 0 0 0 0 0
0.000247 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.000242 ... ... 0.013 0 0.013 419000 0 0 0 0 0 0
0.000238 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0 ... ... ... ... ... 421000 0 0 0 0 0 0
0.00023 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0 ... ... ... ... ... 423000 0 0 0 0 0 0
0.000222 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.000214 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.000207 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.000201 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.000194 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.000188 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.000183 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.000177 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.000172 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.000167 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.000163 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.000158 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.000154 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.00015 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.000147 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.000143 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.000139 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.000136 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.000133 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.00013 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.000127 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.000124 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.000121 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.000119 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.000116 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.000114 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.000112 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.000109 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.000107 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.000105 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.000103 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.000101 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.000099 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.000097 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.000096 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.000094 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.000092 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.000091 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.000089 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.000088 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.000086 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0 ... ... ... ... ... 506000 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.