DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 365.400
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.026687 ... ... 263.225 0.500 263.725 100000 0.013 0 0.013 ... ... -0.014046
0.023872 ... ... 235.225 0.500 235.725 128000 0.013 0 0.013 ... ... -0.013914
0.023671 ... ... 233.225 0.500 233.725 130000 0.013 0 0.013 ... ... -0.013903
0.02347 ... ... 231.225 0.500 231.725 132000 0.013 0 0.013 ... ... -0.013891
0.023269 ... ... 229.225 0.500 229.725 134000 0.013 0 0.013 ... ... -0.01388
0.023067 ... ... 227.225 0.500 227.725 136000 0.013 0 0.013 ... ... -0.013868
0.022866 ... ... 225.225 0.500 225.725 138000 0.013 0 0.013 ... ... -0.013855
0.022665 ... ... 223.225 0.500 223.725 140000 0.013 0 0.013 ... ... -0.013842
0.022464 ... ... 221.225 0.500 221.725 142000 0.013 0 0.013 ... ... -0.013829
0.022263 ... ... 219.225 0.500 219.725 144000 0.013 0 0.013 ... ... -0.013816
0.022062 ... ... 217.225 0.500 217.725 146000 0.013 0 0.013 ... ... -0.013802
0.021861 ... ... 215.225 0.500 215.725 148000 0.013 0 0.013 ... ... -0.013789
0.02166 ... ... 213.225 0.500 213.725 150000 0.013 0 0.013 ... ... -0.013776
0.021459 ... ... 211.225 0.500 211.725 152000 0.013 0 0.013 ... ... -0.013762
0.021257 ... ... 209.225 0.500 209.725 154000 0.013 0 0.013 ... ... -0.013748
0.021056 ... ... 207.225 0.500 207.725 156000 0.013 0 0.013 ... ... -0.013734
0.020855 ... ... 205.225 0.500 205.725 158000 0.013 0 0.013 ... ... -0.013721
0.020654 ... ... 203.225 0.500 203.725 160000 0.013 0 0.013 ... ... -0.013706
0.020453 ... ... 201.225 0.500 201.725 162000 0.013 0 0.013 ... ... -0.013691
0.020252 ... ... 199.225 0.500 199.725 164000 0.013 0 0.013 ... ... -0.013675
0.020051 ... ... 197.225 0.500 197.725 166000 0.013 0 0.013 ... ... -0.013659
0.01985 ... ... 195.225 0.500 195.725 168000 0.013 0 0.013 ... ... -0.013643
0.019649 ... ... 193.225 0.500 193.725 170000 0.013 0 0.013 ... ... -0.013627
0.019447 ... ... 191.225 0.500 191.725 172000 0.013 0 0.013 ... ... -0.013611
0.019246 ... ... 189.225 0.500 189.725 174000 0.013 0 0.013 ... ... -0.013595
0.019045 ... ... 187.225 0.500 187.725 176000 0.013 0 0.013 ... ... -0.013579
0.018844 ... ... 185.225 0.500 185.725 178000 0.013 0 0.013 ... ... -0.013562
0.018643 ... ... 183.225 0.500 183.725 180000 0.013 0 0.013 ... ... -0.013546
0.018442 ... ... 181.225 0.500 181.725 182000 0.013 0 0.013 ... ... -0.013529
0.018241 ... ... 179.225 0.500 179.725 184000 0.013 0 0.013 ... ... -0.013512
0.01804 ... ... 177.225 0.500 177.725 186000 0.013 0 0.013 ... ... -0.013494
0.017839 ... ... 175.225 0.500 175.725 188000 0.013 0 0.013 ... ... -0.013475
0.017637 ... ... 173.225 0.500 173.725 190000 0.013 0 0.013 ... ... -0.013456
0.017436 ... ... 171.225 0.500 171.725 192000 0.013 0 0.013 ... ... -0.013437
0.017235 ... ... 169.225 0.500 169.725 194000 0.013 0 0.013 ... ... -0.013418
0.017034 ... ... 167.225 0.500 167.725 196000 0.013 0 0.013 ... ... -0.013399
0.016833 ... ... 165.225 0.500 165.725 198000 0.013 0 0.013 ... ... -0.01338
0.016632 ... ... 163.225 0.500 163.725 200000 0.013 0 0.013 ... ... -0.01336
0.016431 ... ... 161.225 0.500 161.725 202000 0.013 0 0.013 ... ... -0.013341
0.01623 ... ... 159.225 0.500 159.725 204000 0.013 0 0.013 ... ... -0.013321
0.016029 ... ... 157.225 0.500 157.725 206000 0.013 0 0.013 ... ... -0.013301
0.015827 ... ... 155.225 0.500 155.725 208000 0.013 0 0.013 ... ... -0.01328
0.015626 ... ... 153.225 0.500 153.725 210000 0.013 0 0.013 ... ... -0.013258
0.015425 ... ... 151.225 0.500 151.725 212000 0.013 0 0.013 ... ... -0.013236
0.015224 ... ... 149.225 0.500 149.725 214000 0.013 0 0.013 ... ... -0.013213
0.015023 ... ... 147.225 0.500 147.725 216000 0.013 0 0.013 ... ... -0.013191
0.014822 ... ... 145.225 0.500 145.725 218000 0.013 0 0.013 ... ... -0.013168
0.014621 ... ... 143.225 0.500 143.725 220000 0.013 0 0.013 ... ... -0.013145
0.01442 ... ... 141.225 0.500 141.725 222000 0.013 0 0.013 ... ... -0.013122
0.014219 ... ... 139.225 0.500 139.725 224000 0.013 0 0.013 ... ... -0.013099
0.014017 ... ... 137.225 0.500 137.725 226000 0.013 0 0.013 ... ... -0.013076
0.013816 ... ... 135.225 0.500 135.725 228000 0.013 0 0.013 ... ... -0.013053
0.013716 ... ... 134.225 0.500 134.725 229000 0.013 0 0.013 ... ... -0.01304
0.013615 ... ... 133.225 0.500 133.725 230000 0.013 0 0.013 ... ... -0.013027
0.013515 ... ... 132.225 0.500 132.725 231000 0.013 0 0.013 ... ... -0.013015
0.013414 ... ... 131.225 0.500 131.725 232000 0.013 0 0.013 ... ... -0.013002
0.013314 ... ... 130.225 0.500 130.725 233000 0.013 0 0.013 ... ... -0.012989
0.013213 ... ... 129.225 0.500 129.725 234000 0.013 0 0.013 ... ... -0.012976
0.013112 ... ... 128.225 0.500 128.725 235000 0.013 0 0.013 ... ... -0.012963
0.013012 ... ... 127.225 0.500 127.725 236000 0.013 0 0.013 ... ... -0.01295
0.012911 ... ... 126.225 0.500 126.725 237000 0.013 0 0.013 ... ... -0.012937
0.012811 ... ... 125.225 0.500 125.725 238000 0.013 0 0.013 ... ... -0.012924
0.01271 ... ... 124.225 0.500 124.725 239000 0.013 0 0.013 ... ... -0.012911
0.01261 ... ... 123.225 0.500 123.725 240000 0.013 0 0.013 ... ... -0.012898
0.012509 ... ... 122.225 0.500 122.725 241000 0.013 0 0.013 ... ... -0.012884
0.012409 ... ... 121.225 0.500 121.725 242000 0.013 0 0.013 ... ... -0.012871
0.012308 ... ... 120.225 0.500 120.725 243000 0.013 0 0.013 ... ... -0.012858
0.012207 ... ... 119.225 0.500 119.725 244000 0.013 0 0.013 ... ... -0.012844
0.012107 ... ... 118.225 0.500 118.725 245000 0.013 0 0.013 ... ... -0.012831
0.012006 ... ... 117.225 0.500 117.725 246000 0.013 0 0.013 ... ... -0.012817
0.011906 ... ... 116.225 0.500 116.725 247000 0.013 0 0.013 ... ... -0.012803
0.011805 ... ... 115.225 0.500 115.725 248000 0.013 0 0.013 ... ... -0.012789
0.011705 ... ... 114.225 0.500 114.725 249000 0.013 0 0.013 ... ... -0.012773
0.011604 ... ... 113.225 0.500 113.725 250000 0.013 0 0.013 ... ... -0.012758
0.011504 ... ... 112.225 0.500 112.725 251000 0.013 0 0.013 ... ... -0.012743
0.011403 ... ... 111.225 0.500 111.725 252000 0.013 0 0.013 ... ... -0.012727
0.011302 ... ... 110.225 0.500 110.725 253000 0.013 0 0.013 ... ... -0.012712
0.011202 ... ... 109.225 0.500 109.725 254000 0.013 0 0.013 ... ... -0.012696
0.011101 ... ... 108.225 0.500 108.725 255000 0.013 0 0.013 ... ... -0.012681
0.011001 ... ... 107.225 0.500 107.725 256000 0.013 0 0.013 ... ... -0.012665
0.0109 ... ... 106.225 0.500 106.725 257000 0.013 0 0.013 ... ... -0.012649
0.0108 ... ... 105.225 0.500 105.725 258000 0.013 0 0.013 ... ... -0.012633
0.010699 ... ... 104.225 0.500 104.725 259000 0.013 0 0.013 ... ... -0.012617
0.010599 ... ... 103.225 0.500 103.725 260000 0.013 0 0.013 ... ... -0.012601
0.010498 ... ... 102.225 0.500 102.725 261000 0.013 0 0.013 ... ... -0.012586
0.010397 ... ... 101.225 0.500 101.725 262000 0.013 0 0.013 ... ... -0.01257
0.010297 ... ... 100.225 0.500 100.725 263000 0.013 0 0.013 ... ... -0.012555
0.010196 ... ... 99.225 0.500 99.725 264000 0.013 0 0.013 ... ... -0.012539
0.010096 ... ... 98.225 0.500 98.725 265000 0.013 0 0.013 ... ... -0.012522
0.009995 ... ... 97.225 0.500 97.725 266000 0.013 0 0.013 ... ... -0.012505
0.009895 ... ... 96.225 0.500 96.725 267000 0.013 0 0.013 ... ... -0.012487
0.009794 ... ... 95.225 0.500 95.725 268000 0.013 0 0.013 ... ... -0.012469
0.009694 ... ... 94.225 0.500 94.725 269000 0.013 0 0.013 ... ... -0.012452
0.009593 ... ... 93.225 0.500 93.725 270000 0.013 0 0.013 ... ... -0.012434
0.009492 ... ... 92.225 0.500 92.725 271000 0.013 0 0.013 ... ... -0.012416
0.009392 ... ... 91.225 0.500 91.725 272000 0.013 0 0.013 ... ... -0.012397
0.009291 ... ... 90.225 0.500 90.725 273000 0.013 0 0.013 ... ... -0.012379
0.009191 ... ... 89.225 0.500 89.725 274000 0.013 0 0.013 ... ... -0.012361
0.00909 ... ... 88.225 0.500 88.725 275000 0.013 0 0.013 ... ... -0.012342
0.00899 ... ... 87.225 0.500 87.725 276000 0.013 0 0.013 ... ... -0.012324
0.008889 ... ... 86.225 0.500 86.725 277000 0.013 0 0.013 ... ... -0.012305
0.008789 ... ... 85.225 0.500 85.725 278000 0.013 0 0.013 ... ... -0.012286
0.008688 ... ... 84.225 0.500 84.725 279000 0.013 0 0.013 ... ... -0.012267
0.008587 ... ... 83.225 0.500 83.725 280000 0.025 0.012 0.013 0.025 0.025 -0.021405
0.008487 ... ... 82.225 0.500 82.725 281000 0.013 0 0.013 ... ... -0.012225
0.008386 ... ... 81.225 0.500 81.725 282000 0.013 0 0.013 ... ... -0.012203
0.008286 ... ... 80.225 0.500 80.725 283000 0.013 0 0.013 ... ... -0.012182
0.008185 ... ... 79.225 0.500 79.725 284000 0.013 0 0.013 ... ... -0.012161
0.008085 ... ... 78.225 0.500 78.725 285000 0.013 0 0.013 ... ... -0.01214
0.007984 ... ... 77.225 0.500 77.725 286000 0.013 0 0.013 ... ... -0.012119
0.007884 ... ... 76.225 0.500 76.725 287000 0.013 0 0.013 ... ... -0.012098
0.007783 ... ... 75.225 0.500 75.725 288000 0.013 0 0.013 ... ... -0.012077
0.007682 ... ... 74.225 0.500 74.725 289000 0.013 0 0.013 ... ... -0.012056
0.007582 ... ... 73.225 0.500 73.725 290000 0.013 0 0.013 ... ... -0.012034
0.007532 ... ... 72.725 0.500 73.225 290500 0.013 0 0.013 ... ... -0.012024
0.007481 ... ... 72.225 0.500 72.725 291000 0.013 0 0.013 ... ... -0.012013
0.007431 ... ... 71.725 0.500 72.225 291500 0.013 0 0.013 ... ... -0.012002
0.007381 ... ... 71.225 0.500 71.725 292000 0.013 0 0.013 ... ... -0.011991
0.007331 ... ... 70.725 0.500 71.225 292500 0.013 0 0.013 ... ... -0.011979
0.00728 ... ... 70.225 0.500 70.725 293000 0.013 0 0.013 ... ... -0.011967
0.00723 ... ... 69.725 0.500 70.225 293500 0.013 0 0.013 ... ... -0.011955
0.00718 ... ... 69.225 0.500 69.725 294000 0.013 0 0.013 ... ... -0.011942
0.007129 ... ... 68.725 0.500 69.225 294500 0.013 0 0.013 ... ... -0.01193
0.007079 ... ... 68.225 0.500 68.725 295000 0.013 0 0.013 ... ... -0.011917
0.007029 ... ... 67.725 0.500 68.225 295500 0.013 0 0.013 ... ... -0.011904
0.006979 67.775 67.775 67.725 0.050 67.775 296000 0.013 -0.012 0.025 ... ... -0.011892
0.006928 ... ... 66.725 0.500 67.225 296500 0.025 0 0.025 ... ... -0.020719
0.006878 ... ... 66.225 0.500 66.725 297000 0.025 0 0.025 ... ... -0.020697
0.006828 ... ... 65.725 0.500 66.225 297500 0.025 0 0.025 ... ... -0.020674
0.006777 ... ... 65.225 0.500 65.725 298000 0.025 0 0.025 ... ... -0.020651
0.006727 ... ... 64.725 0.500 65.225 298500 0.025 0 0.025 ... ... -0.020628
0.006677 ... ... 64.225 0.500 64.725 299000 0.025 0 0.025 ... ... -0.020603
0.006627 ... ... 63.725 0.500 64.225 299500 0.025 0 0.025 ... ... -0.020578
0.006576 ... ... 63.225 0.500 63.725 300000 0.025 0 0.025 ... ... -0.020553
0.006526 ... ... 62.725 0.500 63.225 300500 0.025 0 0.025 ... ... -0.020528
0.006476 ... ... 62.225 0.500 62.725 301000 0.025 0 0.025 ... ... -0.020503
0.006426 ... ... 61.725 0.500 62.225 301500 0.025 0 0.025 ... ... -0.020477
0.006375 61.775 61.775 61.725 0.050 61.775 302000 0.025 0 0.025 ... ... -0.020452
0.006325 ... ... 60.725 0.500 61.225 302500 0.025 0 0.025 ... ... -0.020426
0.006275 ... ... 60.225 0.500 60.725 303000 0.025 0 0.025 ... ... -0.0204
0.006224 ... ... 59.725 0.500 60.225 303500 0.025 0 0.025 ... ... -0.020374
0.006174 ... ... 59.225 0.500 59.725 304000 0.025 0 0.025 ... ... -0.020347
0.006124 ... ... 58.725 0.500 59.225 304500 0.025 0 0.025 ... ... -0.020321
0.006074 ... ... 58.225 0.500 58.725 305000 0.025 0 0.025 ... ... -0.020294
0.006023 ... ... 57.725 0.500 58.225 305500 0.025 0 0.025 ... ... -0.020268
0.005973 ... ... 57.225 0.500 57.725 306000 0.025 0 0.025 ... ... -0.020242
0.005923 ... ... 56.725 0.500 57.225 306500 0.025 0 0.025 ... ... -0.020217
0.005872 ... ... 56.225 0.500 56.725 307000 0.025 0 0.025 ... ... -0.02019
0.005822 ... ... 55.725 0.500 56.225 307500 0.025 0 0.025 ... ... -0.020164
0.005772 ... ... 55.225 0.500 55.725 308000 0.025 0 0.025 ... ... -0.020138
0.005722 ... ... 54.725 0.500 55.225 308500 0.025 0 0.025 ... ... -0.020111
0.005671 ... ... 54.225 0.500 54.725 309000 0.025 0 0.025 ... ... -0.020083
0.005621 ... ... 53.725 0.500 54.225 309500 0.025 0 0.025 ... ... -0.020054
0.005571 54.100 53.700 53.225 0.500 53.725 310000 0.025 0 0.025 0.025 0.025 -0.020025
0.005521 ... ... 52.725 0.500 53.225 310500 0.025 0 0.025 ... ... -0.019995
0.00547 ... ... 52.225 0.500 52.725 311000 0.025 0 0.025 ... ... -0.019966
0.00542 ... ... 51.725 0.500 52.225 311500 0.025 0 0.025 ... ... -0.019936
0.00537 ... ... 51.225 0.500 51.725 312000 0.025 0 0.025 ... ... -0.019906
0.005319 ... ... 50.725 0.500 51.225 312500 0.025 0 0.025 ... ... -0.019876
0.005269 ... ... 50.225 0.500 50.725 313000 0 0 0 0 0 0
0.005219 ... ... 49.725 0.500 50.225 313500 0 0 0 0 0 0
0.005169 ... ... 49.225 0.500 49.725 314000 0 0 0 0 0 0
0.005118 ... ... 48.725 0.500 49.225 314500 0 0 0 0 0 0
0.005068 48.200 48.200 48.225 0.500 48.725 315000 0 0 0 0 0 0
0.005018 ... ... 47.725 0.500 48.225 315500 0 0 0 0 0 0
0.004967 ... ... 47.225 0.500 47.725 316000 0 0 0 0 0 0
0.004917 ... ... 46.725 0.500 47.225 316500 0 0 0 0 0 0
0.004867 ... ... 46.225 0.500 46.725 317000 0 0 0 0 0 0
0.004817 ... ... 45.725 0.500 46.225 317500 0 0 0 0 0 0
0.004766 ... ... 45.225 0.500 45.725 318000 0 0 0 0 0 0
0.004716 ... ... 44.725 0.500 45.225 318500 0 0 0 0 0 0
0.004666 ... ... 44.225 0.500 44.725 319000 0 0 0 0 0 0
0.004616 ... ... 43.725 0.500 44.225 319500 0 0 0 0 0 0
0.004565 42 42 43.725 -1.725 42 320000 0 0 0 0 0 0
0.004515 ... ... 42.725 0.500 43.225 320500 0 0 0 0 0 0
0.004465 ... ... 42.225 0.525 42.750 321000 0 0 0 0 0 0
0.004414 ... ... 41.725 0.525 42.250 321500 0 0 0 0 0 0
0.004364 ... ... 41.225 0.525 41.750 322000 0 0 0 0 0 0
0.004314 ... ... 40.725 0.525 41.250 322500 0 0 0 0 0 0
0.004264 ... ... 40.225 0.525 40.750 323000 0 0 0 0 0 0
0.004213 ... ... 39.725 0.525 40.250 323500 0 0 0 0 0 0
0.004163 ... ... 39.225 0.525 39.750 324000 0 0 0 0 0 0
0.004113 ... ... 38.725 0.525 39.250 324500 0 0 0 0 0 0
0.004062 ... ... 38.225 0.525 38.750 325000 0 0 0 0 0 0
0.004012 ... ... 37.725 0.525 38.250 325500 0 0 0 0 0 0
0.003962 ... ... 37.225 0.525 37.750 326000 0 0 0 0 0 0
0.003912 ... ... 36.750 0.500 37.250 326500 0 0 0 0 0 0
0.003861 ... ... 36.250 0.500 36.750 327000 0 0 0 0 0 0
0.003811 ... ... 35.750 0.500 36.250 327500 0 0 0 0 0 0
0.003761 ... ... 35.250 0.500 35.750 328000 0 0 0 0 0 0
0.003711 ... ... 34.750 0.500 35.250 328500 0 0 0 0 0 0
0.00366 ... ... 34.250 0.500 34.750 329000 0 0 0 0 0 0
0.00361 ... ... 33.750 0.500 34.250 329500 0 0 0 0 0 0
-0.164538 35.775 33.350 33.750 2.025 35.775 330000 0 0 0 0 0 0
0.003509 ... ... 32.750 0.500 33.250 330500 0 0 0 0 0 0
0.003459 ... ... 32.250 0.500 32.750 331000 0 0 0 0 0 0
0.003409 ... ... 31.750 0.500 32.250 331500 0 0 0 0 0 0
0.003359 ... ... 31.250 0.500 31.750 332000 0 0 0 0 0 0
0.003308 ... ... 30.750 0.500 31.250 332500 0 0 0 0 0 0
0.003258 ... ... 30.250 0.500 30.750 333000 0 0 0 0 0 0
0.003208 ... ... 29.750 0.525 30.275 333500 0 0 0 0 0 0
0.003157 ... ... 29.250 0.525 29.775 334000 0 0 0 0 0 0
0.003107 ... ... 28.750 0.525 29.275 334500 0 0 0 0 0 0
0.003057 29.150 29.150 28.250 0.525 28.775 335000 0 0 0 0 0 0
0.003007 ... ... 27.750 0.525 28.275 335500 0 0 0 0 0 0
0.002956 ... ... 27.250 0.525 27.775 336000 0 0 0 0 0 0
0.002906 ... ... 26.750 0.525 27.275 336500 0 0 0 0 0 0
0.002856 ... ... 26.250 0.525 26.775 337000 0 0 0 0 0 0
0.002806 ... ... 25.750 0.525 26.275 337500 0 0 0 0 0 0
0.002755 ... ... 25.275 0.500 25.775 338000 0 0 0 0 0 0
0.002705 ... ... 24.775 0.500 25.275 338500 0 0 0 0 0 0
0.002655 ... ... 24.275 0.500 24.775 339000 0 0 0 0 0 0
0.002604 ... ... 23.775 0.500 24.275 339500 0 0 0 0 0 0
0.002554 23.175 23.175 23.775 -0.600 23.175 340000 0 0 0 0 0 0
0.002504 ... ... 22.775 0.500 23.275 340500 0 0 0 0 0 0
0.002454 ... ... 22.275 0.500 22.775 341000 0 0 0 0 0 0
0.002403 ... ... 21.775 0.500 22.275 341500 0 0 0 0 0 0
0.002353 ... ... 21.275 0.500 21.775 342000 0 0 0 0 0 0
0.002303 ... ... 20.775 0.500 21.275 342500 0 0 0 0 0 0
0.002252 ... ... 20.300 0.500 20.800 343000 0 0 0 0 0 0
0.002202 ... ... 19.800 0.500 20.300 343500 0 0 0 0 0 0
0.002152 ... ... 19.300 0.500 19.800 344000 0 0 0 0 0 0
0.002102 ... ... 18.800 0.500 19.300 344500 0 0 0 0 0 0
0.002051 ... ... 18.300 0.500 18.800 345000 0 0 0 0 0 0
0.002001 ... ... 17.800 0.500 18.300 345500 0 0 0 0 0 0
0.001951 ... ... 17.300 0.500 17.800 346000 0 0 0 0 0 0
0.001901 ... ... 16.825 0.475 17.300 346500 0 0 0 0 0 0
0.00185 ... ... 16.325 0.475 16.800 347000 0 0 0 0 0 0
0.0018 ... ... 15.825 0.500 16.325 347500 0 0 0 0 0 0
0.00175 ... ... 15.325 0.500 15.825 348000 0 0 0 0 0 0
0.001699 ... ... 14.825 0.500 15.325 348500 0 0 0 0 0 0
0.001649 ... ... 14.350 0.475 14.825 349000 0 0 0 0 0 0
0.001599 ... ... 13.850 0.475 14.325 349500 0 0 0 0 0 0
-0.182874 16 12.400 13.825 2.175 16 350000 0 0 0 0 0 0
0.001498 ... ... 12.875 0.475 13.350 350500 0 0 0 0 0 0
0.001448 ... ... 12.375 0.475 12.850 351000 0 0 0 0 0 0
0.001398 ... ... 11.875 0.475 12.350 351500 0 0 0 0 0 0
0.001347 ... ... 11.400 0.475 11.875 352000 0 0 0 0 0 0
0.001297 ... ... 10.900 0.475 11.375 352500 0 0 0 0 0 0
0.001247 ... ... 10.425 0.450 10.875 353000 0 0 0 0 0 0
0.001197 ... ... 9.950 0.450 10.400 353500 0 0 0 0 0 0
0.001146 10.500 10.500 9.925 0.575 10.500 354000 0 0 0 0 0 0
0.001096 ... ... 9 0.425 9.425 354500 0 0 0 0 0 0
0.001046 ... ... 8.525 0.425 8.950 355000 0 0 0 0 0 0
0.000996 ... ... 8.050 0.425 8.475 355500 0 0 0 0 0 0
0.000945 7.900 7.900 7.600 0.400 8 356000 0 0 0 0 0 0
0.000895 ... ... 7.150 0.375 7.525 356500 0 0 0 0 0 0
0.000845 7.075 7.075 7.075 0 7.075 357000 0 0 0 0 0 0
0.000794 ... ... 6.250 0.350 6.600 357500 0 0 0 0 0 0
0.000744 6.675 6.550 6.150 0.525 6.675 358000 0 0 0 0 0 0
0.000694 ... ... 5.400 0.325 5.725 358500 0 0 0 0 0 0
0.000644 ... ... 5 0.300 5.300 359000 0 0 0 0 0 0
0.000593 ... ... 4.625 0.250 4.875 359500 0 0 0 0 0 0
0.000543 4.975 3.050 4.475 0.500 4.975 360000 0 0 0 0 0 0
0.000493 ... ... 3.875 0.225 4.100 360500 0 0 0 0 0 0
0.000442 2.850 2.850 3.725 -0.875 2.850 361000 0 0 0 0 0 0
0.000392 ... ... 3.200 0.200 3.400 361500 0 0 0 0 0 0
-0.133066 4.150 2 3.075 1.075 4.150 362000 0 0 0 0 0 0
0.000292 ... ... 2.600 0.175 2.775 362500 0 0 0 0 0 0
-0.113756 3.100 1.625 2.475 0.625 3.100 363000 0 0 0 0 0 0
-0.059222 ... ... 2.075 0.125 2.200 363500 0 0 0 0 0 0
-0.139458 2.650 1.325 1.950 0.600 2.550 364000 0 0 0 0 0 0
-0.097449 ... ... 1.625 0.100 1.725 364500 0 0 0 0 0 0
-0.144431 2.200 0.950 1.500 0.450 1.950 365000 0 0 0 0 0 0
-0.158073 1.850 1.850 1.300 0.550 1.850 365500 0 0 0 0 0 0
-0.189366 2 0.750 1.100 0.900 2 366000 0 0 0 0 0 0
-0.113864 ... ... 0.950 0 0.950 366500 0 0 0 0 0 0
-0.127758 0.975 0.425 0.825 0.150 0.975 367000 0 0 0 0 0 0
-0.080634 0.475 0.425 0.700 -0.250 0.450 367500 0 0 0 0 0 0
-0.116715 0.925 0.425 0.600 0.100 0.700 368000 0 0 0 0 0 0
-0.098096 ... ... 0.525 -0.025 0.500 368500 0 0 0 0 0 0
-0.099363 0.675 0.475 0.425 0.050 0.475 369000 0 0 0 0 0 0
-0.088097 ... ... 0.400 -0.025 0.375 369500 0 0 0 0 0 0
-0.087074 0.450 0.175 0.325 0.025 0.350 370000 0 0 0 0 0 0
-0.055187 0.175 0.175 0.275 -0.100 0.175 370500 0 0 0 0 0 0
-0.067806 ... ... 0.250 -0.025 0.225 371000 0 0 0 0 0 0
-0.063889 0.200 0.200 0.225 -0.025 0.200 371500 0 0 0 0 0 0
-0.065322 0.200 0.150 0.175 0.025 0.200 372000 0 0 0 0 0 0
-0.054081 0.175 0.150 0.175 -0.025 0.150 372500 0 0 0 0 0 0
-0.055068 0.150 0.150 0.150 0 0.150 373000 0 0 0 0 0 0
-0.041412 0.100 0.100 0.125 -0.025 0.100 373500 0 0 0 0 0 0
-0.049684 0.100 0.100 0.125 0 0.125 374000 0 0 0 0 0 0
-0.042616 ... ... 0.125 -0.025 0.100 374500 0 0 0 0 0 0
-0.034673 0.075 0.075 0.100 -0.025 0.075 375000 0 0 0 0 0 0
-0.043709 ... ... 0.100 0 0.100 375500 0 0 0 0 0 0
-0.044218 ... ... 0.100 0 0.100 376000 0 0 0 0 0 0
-0.035853 ... ... 0.100 -0.025 0.075 376500 0 0 0 0 0 0
-0.036214 0.100 0.100 0.075 0 0.075 377000 0 0 0 0 0 0
-0.036562 ... ... 0.075 0 0.075 377500 0 0 0 0 0 0
-0.026868 0.050 0.050 0.075 -0.025 0.050 378000 0 0 0 0 0 0
-0.037217 ... ... 0.075 0 0.075 378500 0 0 0 0 0 0
-0.037528 ... ... 0.075 0 0.075 379000 0 0 0 0 0 0
-0.037831 ... ... 0.075 0 0.075 379500 0 0 0 0 0 0
-0.02771 ... ... 0.075 -0.025 0.050 380000 0 0 0 0 0 0
-0.027906 ... ... 0.050 0 0.050 380500 0 0 0 0 0 0
-0.028096 ... ... 0.050 0 0.050 381000 0 0 0 0 0 0
-0.028276 ... ... 0.050 0 0.050 381500 0 0 0 0 0 0
-0.028451 ... ... 0.050 0 0.050 382000 0 0 0 0 0 0
-0.028623 ... ... 0.050 0 0.050 382500 0 0 0 0 0 0
-0.028792 ... ... 0.050 0 0.050 383000 0 0 0 0 0 0
-0.028958 ... ... 0.050 0 0.050 383500 0 0 0 0 0 0
-0.029117 ... ... 0.050 0 0.050 384000 0 0 0 0 0 0
-0.02927 ... ... 0.050 0 0.050 384500 0 0 0 0 0 0
-0.029418 ... ... 0.050 0 0.050 385000 0 0 0 0 0 0
-0.029566 ... ... 0.050 0 0.050 385500 0 0 0 0 0 0
-0.029712 ... ... 0.050 0 0.050 386000 0 0 0 0 0 0
-0.029856 ... ... 0.050 0 0.050 386500 0 0 0 0 0 0
-0.029996 ... ... 0.050 0 0.050 387000 0 0 0 0 0 0
-0.030259 ... ... 0.050 0 0.050 388000 0 0 0 0 0 0
-0.01735 ... ... 0.050 -0.025 0.025 389000 0 0 0 0 0 0
-0.017483 ... ... 0.050 -0.025 0.025 390000 0 0 0 0 0 0
-0.017605 ... ... 0.050 -0.025 0.025 391000 0 0 0 0 0 0
-0.01772 ... ... 0.025 0 0.025 392000 0 0 0 0 0 0
-0.017831 ... ... 0.025 0 0.025 393000 0 0 0 0 0 0
-0.017946 ... ... 0.025 0 0.025 394000 0 0 0 0 0 0
-0.018057 ... ... 0.025 0 0.025 395000 0 0 0 0 0 0
-0.018157 ... ... 0.025 0 0.025 396000 0 0 0 0 0 0
-0.018255 ... ... 0.025 0 0.025 397000 0 0 0 0 0 0
-0.01835 ... ... 0.025 0 0.025 398000 0 0 0 0 0 0
-0.018445 ... ... 0.025 0 0.025 399000 0 0 0 0 0 0
-0.018541 ... ... 0.025 0 0.025 400000 0 0 0 0 0 0
-0.018631 ... ... 0.025 0 0.025 401000 0 0 0 0 0 0
-0.018716 ... ... 0.025 0 0.025 402000 0 0 0 0 0 0
-0.018799 ... ... 0.025 0 0.025 403000 0 0 0 0 0 0
-0.01888 ... ... 0.025 0 0.025 404000 0 0 0 0 0 0
-0.01896 ... ... 0.025 0 0.025 405000 0 0 0 0 0 0
-0.01904 ... ... 0.025 0 0.025 406000 0 0 0 0 0 0
-0.01912 ... ... 0.025 0 0.025 407000 0 0 0 0 0 0
-0.011065 ... ... 0.025 -0.012 0.013 408000 0 0 0 0 0 0
-0.011107 ... ... 0.025 -0.012 0.013 409000 0 0 0 0 0 0
-0.011147 ... ... 0.025 -0.012 0.013 410000 0 0 0 0 0 0
-0.011184 ... ... 0.025 -0.012 0.013 411000 0 0 0 0 0 0
-0.01122 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
-0.011255 ... ... 0.013 0 0.013 413000 0 0 0 0 0 0
-0.011289 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
-0.011323 ... ... 0.013 0 0.013 415000 0 0 0 0 0 0
-0.011357 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
-0.01139 ... ... 0.013 0 0.013 417000 0 0 0 0 0 0
-0.011423 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
-0.011456 ... ... 0.013 0 0.013 419000 0 0 0 0 0 0
-0.011487 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
-0.011517 ... ... 0.013 0 0.013 421000 0 0 0 0 0 0
-0.011547 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
-0.011577 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
-0.011606 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
-0.011635 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
-0.011664 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
-0.011692 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
-0.01172 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
-0.011745 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
-0.01177 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
-0.011796 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
-0.011822 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
-0.011848 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
-0.011873 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
-0.011899 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
-0.011923 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
-0.011948 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
-0.011973 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
-0.011997 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
-0.01202 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
-0.012042 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
-0.012063 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
-0.012083 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
-0.012104 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
-0.012124 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
-0.012146 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
-0.012168 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
-0.01219 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
-0.012211 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
-0.012232 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
-0.012253 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
-0.012274 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
-0.012295 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
-0.012315 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
-0.012334 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
-0.012352 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
-0.01237 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
-0.012387 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
-0.012405 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
-0.012422 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
-0.012439 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
-0.012457 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
-0.012474 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
-0.012491 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
-0.012509 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
-0.012527 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
-0.012545 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
-0.012563 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
-0.012581 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
-0.012598 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
-0.012616 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
-0.012632 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
-0.012647 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
-0.012662 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
-0.012693 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
-0.012723 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
-0.012752 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
-0.012782 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
-0.012811 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
-0.01284 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
-0.012868 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
-0.012897 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
-0.012925 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
-0.012952 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
-0.012978 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
-0.013004 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
-0.01303 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
-0.013055 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
-0.013081 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
-0.013106 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
-0.01313 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
-0.013155 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
-0.013179 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
-0.013203 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
-0.013225 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
-0.013246 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
-0.013267 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
-0.013288 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
-0.013311 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
-0.013332 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
-0.013354 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
-0.013376 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
-0.013397 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
-0.013419 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
-0.01344 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
-0.013461 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
-0.013482 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
-0.013502 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
-0.013521 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
-0.013539 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
-0.013558 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
-0.013576 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
-0.013594 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
-0.013611 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
-0.013629 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
-0.013647 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
-0.013664 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
-0.013682 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
-0.013699 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
-0.013716 ... ... 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.