DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 321.275
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.045205 ... ... 202.475 0.800 203.275 118000 0.013 0 0.013 ... ... -0.001704
-0.044814 ... ... 200.475 0.800 201.275 120000 0.013 0 0.013 ... ... -0.001702
-0.04442 ... ... 198.475 0.800 199.275 122000 0.013 0 0.013 ... ... -0.0017
-0.044023 ... ... 196.475 0.800 197.275 124000 0.013 0 0.013 ... ... -0.001699
-0.043623 ... ... 194.475 0.800 195.275 126000 0.013 0 0.013 ... ... -0.001697
-0.043222 ... ... 192.475 0.800 193.275 128000 0.013 0 0.013 ... ... -0.001695
-0.042817 ... ... 190.475 0.800 191.275 130000 0.013 0 0.013 ... ... -0.001693
-0.042411 ... ... 188.475 0.800 189.275 132000 0.013 0 0.013 ... ... -0.001691
-0.042002 ... ... 186.475 0.800 187.275 134000 0.013 0 0.013 ... ... -0.001689
-0.041591 ... ... 184.475 0.800 185.275 136000 0.013 0 0.013 ... ... -0.001687
-0.041179 ... ... 182.475 0.800 183.275 138000 0.013 0 0.013 ... ... -0.001685
-0.040764 ... ... 180.475 0.800 181.275 140000 0.013 0 0.013 ... ... -0.001683
-0.040348 ... ... 178.475 0.800 179.275 142000 0.013 0 0.013 ... ... -0.001681
-0.039929 ... ... 176.475 0.800 177.275 144000 0.013 0 0.013 ... ... -0.001679
-0.039509 ... ... 174.475 0.800 175.275 146000 0.013 0 0.013 ... ... -0.001677
-0.039088 ... ... 172.475 0.800 173.275 148000 0.013 0 0.013 ... ... -0.001674
-0.038665 ... ... 170.475 0.800 171.275 150000 0.013 0 0.013 ... ... -0.001672
-0.03824 ... ... 168.475 0.800 169.275 152000 0.013 0 0.013 ... ... -0.00167
-0.037814 ... ... 166.475 0.800 167.275 154000 0.013 0 0.013 ... ... -0.001667
-0.037386 ... ... 164.475 0.800 165.275 156000 0.013 0 0.013 ... ... -0.001665
-0.036958 ... ... 162.475 0.800 163.275 158000 0.013 0 0.013 ... ... -0.001663
-0.036528 ... ... 160.475 0.800 161.275 160000 0.013 0 0.013 ... ... -0.00166
-0.036096 ... ... 158.475 0.800 159.275 162000 0.013 0 0.013 ... ... -0.001658
-0.035664 ... ... 156.475 0.800 157.275 164000 0.013 0 0.013 ... ... -0.001655
-0.03523 ... ... 154.475 0.800 155.275 166000 0.013 0 0.013 ... ... -0.001653
-0.034795 ... ... 152.475 0.800 153.275 168000 0.013 0 0.013 ... ... -0.00165
-0.034359 ... ... 150.475 0.800 151.275 170000 0.013 0 0.013 ... ... -0.001648
-0.033923 ... ... 148.475 0.800 149.275 172000 0.013 0 0.013 ... ... -0.001645
-0.033485 ... ... 146.475 0.800 147.275 174000 0.013 0 0.013 ... ... -0.001642
-0.033046 ... ... 144.475 0.800 145.275 176000 0.013 0 0.013 ... ... -0.001639
-0.032606 ... ... 142.475 0.800 143.275 178000 0.013 0 0.013 ... ... -0.001636
-0.032166 ... ... 140.475 0.800 141.275 180000 0.013 0 0.013 ... ... -0.001633
-0.031725 ... ... 138.475 0.800 139.275 182000 0.013 0 0.013 ... ... -0.001631
-0.031282 ... ... 136.475 0.800 137.275 184000 0.013 0 0.013 ... ... -0.001628
-0.030839 ... ... 134.475 0.800 135.275 186000 0.013 0 0.013 ... ... -0.001625
-0.030396 ... ... 132.475 0.800 133.275 188000 0.013 0 0.013 ... ... -0.001622
-0.029951 ... ... 130.475 0.800 131.275 190000 0.013 0 0.013 ... ... -0.001619
-0.029506 ... ... 128.475 0.800 129.275 192000 0.013 0 0.013 ... ... -0.001615
-0.02906 ... ... 126.475 0.800 127.275 194000 0.013 0 0.013 ... ... -0.001612
-0.028613 ... ... 124.475 0.800 125.275 196000 0.013 0 0.013 ... ... -0.001609
-0.028166 ... ... 122.475 0.800 123.275 198000 0.013 0 0.013 ... ... -0.001605
-0.027719 ... ... 120.475 0.800 121.275 200000 0.013 0 0.013 ... ... -0.001602
-0.02727 ... ... 118.475 0.800 119.275 202000 0.013 0 0.013 ... ... -0.001598
-0.026821 ... ... 116.475 0.800 117.275 204000 0.013 0 0.013 ... ... -0.001595
-0.026372 ... ... 114.475 0.800 115.275 206000 0.013 0 0.013 ... ... -0.001591
-0.025922 ... ... 112.475 0.800 113.275 208000 0.013 0 0.013 ... ... -0.001587
-0.025697 ... ... 111.475 0.800 112.275 209000 0.013 0 0.013 ... ... -0.001586
-0.025471 ... ... 110.475 0.800 111.275 210000 0.013 0 0.013 ... ... -0.001584
-0.025246 ... ... 109.475 0.800 110.275 211000 0.013 0 0.013 ... ... -0.001582
-0.02502 ... ... 108.475 0.800 109.275 212000 0.013 0 0.013 ... ... -0.00158
-0.024795 ... ... 107.475 0.800 108.275 213000 0.013 0 0.013 ... ... -0.001578
-0.024569 ... ... 106.475 0.800 107.275 214000 0.013 0 0.013 ... ... -0.001576
-0.024343 ... ... 105.475 0.800 106.275 215000 0.025 0.012 0.013 ... ... -0.002758
-0.024117 ... ... 104.475 0.800 105.275 216000 0.025 0.012 0.013 ... ... -0.002754
-0.023891 ... ... 103.475 0.800 104.275 217000 0.025 0.012 0.013 ... ... -0.00275
-0.023665 ... ... 102.475 0.800 103.275 218000 0.025 0.012 0.013 ... ... -0.002746
-0.023439 ... ... 101.475 0.800 102.275 219000 0.025 0.012 0.013 ... ... -0.002742
-0.023212 ... ... 100.475 0.800 101.275 220000 0.025 0 0.025 ... ... -0.002738
-0.022986 ... ... 99.475 0.800 100.275 221000 0.025 0 0.025 ... ... -0.002734
-0.022759 ... ... 98.475 0.800 99.275 222000 0.025 0 0.025 ... ... -0.00273
-0.022533 ... ... 97.475 0.800 98.275 223000 0.025 0 0.025 ... ... -0.002726
-0.022306 ... ... 96.475 0.800 97.275 224000 0.025 0 0.025 ... ... -0.002722
-0.022079 ... ... 95.475 0.800 96.275 225000 0.025 0 0.025 ... ... -0.002718
-0.021852 ... ... 94.475 0.800 95.275 226000 0.050 0.025 0.025 ... ... -0.00487
-0.021625 ... ... 93.475 0.800 94.275 227000 0.050 0.025 0.025 ... ... -0.004862
-0.021398 ... ... 92.475 0.800 93.275 228000 0.050 0.025 0.025 ... ... -0.004854
-0.021171 ... ... 91.475 0.800 92.275 229000 0.050 0.025 0.025 ... ... -0.004846
-0.020943 ... ... 90.475 0.800 91.275 230000 0.050 0.025 0.025 ... ... -0.004837
-0.020716 ... ... 89.475 0.800 90.275 231000 0.050 0.025 0.025 ... ... -0.004829
-0.020488 ... ... 88.475 0.800 89.275 232000 0.050 0.025 0.025 ... ... -0.00482
-0.020261 ... ... 87.475 0.800 88.275 233000 0.050 0.025 0.025 ... ... -0.004812
-0.020033 ... ... 86.475 0.800 87.275 234000 0.050 0.025 0.025 ... ... -0.004803
-0.019805 ... ... 85.475 0.800 86.275 235000 0.050 0.025 0.025 ... ... -0.004794
-0.019578 ... ... 84.475 0.800 85.275 236000 0.050 0.025 0.025 ... ... -0.004785
-0.01935 ... ... 83.475 0.800 84.275 237000 0.050 0.025 0.025 ... ... -0.004776
-0.019122 ... ... 82.475 0.800 83.275 238000 0.050 0 0.050 ... ... -0.004766
-0.018894 ... ... 81.475 0.800 82.275 239000 0.075 0.025 0.050 ... ... -0.006659
-0.018666 ... ... 80.475 0.800 81.275 240000 0.075 0.025 0.050 ... ... -0.006646
-0.018438 ... ... 79.475 0.800 80.275 241000 0.075 0.025 0.050 ... ... -0.006632
-0.018209 ... ... 78.475 0.800 79.275 242000 0.075 0.025 0.050 ... ... -0.006617
-0.017981 ... ... 77.475 0.800 78.275 243000 0.075 0.025 0.050 0.075 0.075 -0.006603
-0.017753 ... ... 76.475 0.800 77.275 244000 0.075 0.025 0.050 0.075 0.075 -0.006589
-0.017524 ... ... 75.475 0.800 76.275 245000 0.075 0.025 0.050 0.075 0.075 -0.006574
-0.017296 ... ... 74.475 0.800 75.275 246000 0.075 0.025 0.050 ... ... -0.006558
-0.017067 ... ... 73.475 0.800 74.275 247000 0.075 0.025 0.050 ... ... -0.006543
-0.016839 ... ... 72.475 0.800 73.275 248000 0.100 0.050 0.050 ... ... -0.008263
-0.01661 ... ... 71.475 0.800 72.275 249000 0.100 0.050 0.050 ... ... -0.008243
-0.016381 ... ... 70.475 0.800 71.275 250000 0.100 0.025 0.075 ... ... -0.008222
-0.016153 ... ... 69.475 0.800 70.275 251000 0.100 0.025 0.075 ... ... -0.0082
-0.015924 ... ... 68.475 0.800 69.275 252000 0.100 0.025 0.075 ... ... -0.008179
-0.015695 ... ... 67.475 0.800 68.275 253000 0.100 0.025 0.075 ... ... -0.008157
-0.015466 ... ... 66.475 0.800 67.275 254000 0.100 0.025 0.075 ... ... -0.008135
-0.015237 ... ... 65.475 0.800 66.275 255000 0.125 0.050 0.075 ... ... -0.009722
-0.015008 ... ... 64.475 0.800 65.275 256000 0.125 0.050 0.075 0.100 0.100 -0.009694
-0.014779 ... ... 63.475 0.800 64.275 257000 0.125 0.025 0.100 ... ... -0.009666
-0.01455 ... ... 62.475 0.800 63.275 258000 0.125 0.025 0.100 ... ... -0.009637
-0.015519 ... ... 61.475 0.825 62.300 259000 0.125 0.025 0.100 ... ... -0.009607
-0.01529 ... ... 60.475 0.825 61.300 260000 0.125 0.025 0.100 0.125 0.100 -0.009577
-0.015061 ... ... 59.475 0.825 60.300 261000 0.150 0.050 0.100 ... ... -0.011053
-0.014831 ... ... 58.475 0.825 59.300 262000 0.150 0.025 0.125 ... ... -0.011017
-0.014602 ... ... 57.475 0.825 58.300 263000 0.150 0.025 0.125 ... ... -0.01098
-0.014372 ... ... 56.500 0.800 57.300 264000 0.150 0.025 0.125 0.175 0.175 -0.010942
-0.014143 ... ... 55.500 0.800 56.300 265000 0.150 0.025 0.125 ... ... -0.010903
-0.015086 ... ... 54.500 0.825 55.325 266000 0.175 0.050 0.125 ... ... -0.012283
-0.014856 ... ... 53.500 0.825 54.325 267000 0.175 0.025 0.150 ... ... -0.012237
-0.014626 ... ... 52.500 0.825 53.325 268000 0.175 0.025 0.150 ... ... -0.012191
-0.014395 ... ... 51.500 0.825 52.325 269000 0.175 0.025 0.150 ... ... -0.012143
-0.014165 ... ... 50.525 0.800 51.325 270000 0.175 0.025 0.150 0.200 0.150 -0.012095
-0.015081 ... ... 49.525 0.825 50.350 271000 0.200 0.025 0.175 0.225 0.225 -0.013385
-0.014849 ... ... 48.525 0.825 49.350 272000 0.200 0.025 0.175 0.250 0.250 -0.013329
-0.014617 ... ... 47.525 0.825 48.350 273000 0.200 0.025 0.175 ... ... -0.013271
-0.014385 ... ... 46.550 0.800 47.350 274000 0.200 0.025 0.175 0.175 0.175 -0.013211
-0.015272 ... ... 45.550 0.825 46.375 275000 0.225 0.025 0.200 ... ... -0.014422
-0.015038 45 45 44.550 0.825 45.375 276000 0.225 0.025 0.200 ... ... -0.014354
-0.014804 ... ... 43.550 0.825 44.375 277000 0.225 0.025 0.200 0.275 0.275 -0.014284
-0.01566 ... ... 42.575 0.825 43.400 278000 0.250 0.025 0.225 ... ... -0.015426
-0.015424 ... ... 41.575 0.825 42.400 279000 0.250 0.025 0.225 ... ... -0.015346
-0.016251 42 40 40.600 0.825 41.425 280000 0.275 0.050 0.225 0.275 0.275 -0.016431
-0.016011 ... ... 39.600 0.825 40.425 281000 0.275 0.025 0.250 ... ... -0.01634
-0.015891 ... ... 39.100 0.825 39.925 281500 0.275 0.025 0.250 ... ... -0.016293
-0.016809 ... ... 38.600 0.850 39.450 282000 0.300 0.050 0.250 0.325 0.225 -0.01737
-0.016687 ... ... 38.125 0.825 38.950 282500 0.300 0.050 0.250 ... ... -0.017318
-0.016565 ... ... 37.625 0.825 38.450 283000 0.300 0.050 0.250 0.300 0.225 -0.017266
-0.017457 ... ... 37.125 0.850 37.975 283500 0.300 0.025 0.275 ... ... -0.017213
-0.017333 ... ... 36.625 0.850 37.475 284000 0.325 0.050 0.275 ... ... -0.018242
-0.017208 ... ... 36.125 0.850 36.975 284500 0.325 0.050 0.275 ... ... -0.018183
-0.018074 ... ... 35.650 0.850 36.500 285000 0.325 0.050 0.275 0.375 0.375 -0.018124
-0.017947 ... ... 35.150 0.850 36 285500 0.350 0.050 0.300 ... ... -0.019111
-0.01782 39 39 34.650 0.850 35.500 286000 0.350 0.050 0.300 0.250 0.250 -0.019047
-0.018659 ... ... 34.175 0.850 35.025 286500 0.375 0.075 0.300 0.450 0.375 -0.019999
-0.018529 ... ... 33.675 0.850 34.525 287000 0.375 0.075 0.300 0.425 0.375 -0.019928
-0.019345 ... ... 33.175 0.875 34.050 287500 0.375 0.050 0.325 ... ... -0.019857
-0.019211 38.700 31.150 32.700 0.850 33.550 288000 0.400 0.075 0.325 0.250 0.250 -0.020769
-0.020004 ... ... 32.200 0.875 33.075 288500 0.400 0.075 0.325 0.300 0.300 -0.020691
-0.019867 ... ... 31.700 0.875 32.575 289000 0.425 0.075 0.350 0.450 0.450 -0.021571
-0.020636 ... ... 31.225 0.875 32.100 289500 0.450 0.100 0.350 0.300 0.300 -0.022424
-0.021385 36.700 29.450 30.725 0.900 31.625 290000 0.450 0.075 0.375 0.525 0.325 -0.022334
-0.02124 ... ... 30.250 0.875 31.125 290500 0.475 0.100 0.375 ... ... -0.023155
-0.021966 ... ... 29.750 0.900 30.650 291000 0.475 0.100 0.375 0.500 0.500 -0.023058
-0.022672 ... ... 29.275 0.900 30.175 291500 0.500 0.100 0.400 ... ... -0.023848
-0.02252 33.450 33.450 28.775 0.900 29.675 292000 0.525 0.100 0.425 0.500 0.500 -0.024615
-0.023203 ... ... 28.300 0.900 29.200 292500 0.525 0.100 0.425 ... ... -0.024504
-0.023867 ... ... 27.825 0.900 28.725 293000 0.550 0.100 0.450 ... ... -0.02524
-0.024514 ... ... 27.325 0.925 28.250 293500 0.575 0.125 0.450 ... ... -0.025953
-0.025141 ... ... 26.850 0.925 27.775 294000 0.600 0.125 0.475 0.600 0.525 -0.026643
-0.02575 ... ... 26.375 0.925 27.300 294500 0.625 0.125 0.500 ... ... -0.027311
-0.026341 ... ... 25.900 0.925 26.825 295000 0.650 0.125 0.525 0.475 0.400 -0.027957
-0.026915 ... ... 25.425 0.925 26.350 295500 0.675 0.125 0.550 ... ... -0.028581
-0.02747 27.400 27.400 24.950 0.925 25.875 296000 0.700 0.125 0.575 0.600 0.425 -0.029184
-0.028007 ... ... 24.475 0.925 25.400 296500 0.725 0.125 0.600 ... ... -0.029765
-0.028527 ... ... 24 0.925 24.925 297000 0.750 0.125 0.625 0.800 0.775 -0.030326
-0.029728 ... ... 23.525 0.950 24.475 297500 0.775 0.125 0.650 ... ... -0.030865
-0.030201 ... ... 23.050 0.950 24 298000 0.825 0.150 0.675 0.850 0.500 -0.03208
-0.031326 ... ... 22.600 0.950 23.550 298500 0.850 0.150 0.700 ... ... -0.032566
-0.031752 ... ... 22.125 0.950 23.075 299000 0.900 0.150 0.750 ... ... -0.033697
-0.032805 ... ... 21.675 0.950 22.625 299500 0.925 0.150 0.775 ... ... -0.03413
-0.033814 27.400 23.200 21.200 0.975 22.175 300000 0.975 0.150 0.825 1 0.600 -0.03518
-0.03478 ... ... 20.750 0.975 21.725 300500 1.025 0.175 0.850 ... ... -0.036184
-0.035704 25.500 24.725 20.300 0.975 21.275 301000 1.075 0.175 0.900 ... ... -0.03714
-0.036587 ... ... 19.850 0.975 20.825 301500 1.125 0.175 0.950 ... ... -0.038052
-0.037429 23.050 21.800 19.400 0.975 20.375 302000 1.175 0.175 1 0.975 0.975 -0.038919
-0.038231 ... ... 18.950 0.975 19.925 302500 1.225 0.175 1.050 ... ... -0.039741
-0.039536 ... ... 18.500 1 19.500 303000 1.300 0.200 1.100 1.125 0.825 -0.041068
-0.040246 ... ... 18.050 1 19.050 303500 1.350 0.200 1.150 ... ... -0.041792
-0.041433 23 20.500 17.625 1 18.625 304000 1.425 0.200 1.225 1.550 0.850 -0.042993
-0.042557 ... ... 17.200 1 18.200 304500 1.500 0.225 1.275 ... ... -0.044126
-0.043617 21.225 19.225 16.750 1.025 17.775 305000 1.575 0.225 1.350 1.550 0.975 -0.045193
-0.044615 ... ... 16.325 1.025 17.350 305500 1.650 0.225 1.425 ... ... -0.046195
-0.046016 18.425 16.825 15.925 1.025 16.950 306000 1.725 0.225 1.500 1.550 1.100 -0.047132
-0.046882 ... ... 15.500 1.025 16.525 306500 1.825 0.250 1.575 ... ... -0.048459
-0.048127 17.825 17.500 15.075 1.050 16.125 307000 1.900 0.225 1.675 1.875 1.275 -0.049259
-0.04929 17.425 17.425 14.675 1.050 15.725 307500 2 0.250 1.750 ... ... -0.050426
-0.050373 18.275 14.400 14.275 1.050 15.325 308000 2.100 0.250 1.850 2.450 1.325 -0.05151
-0.051377 ... ... 13.875 1.050 14.925 308500 2.200 0.250 1.950 ... ... -0.052511
-0.052302 13.350 13.350 13.475 1.050 14.525 309000 2.300 0.250 2.050 2.150 2.150 -0.053432
-0.053534 ... ... 13.075 1.075 14.150 309500 2.425 0.275 2.150 ... ... -0.054657
-0.054297 18 12.275 12.700 1.050 13.750 310000 2.525 0.250 2.275 3.150 1.575 -0.055409
-0.055348 12.075 12.075 12.300 1.075 13.375 310500 2.650 0.275 2.375 1.875 1.625 -0.056448
-0.056305 ... ... 11.925 1.075 13 311000 2.775 0.275 2.500 2.350 1.725 -0.05739
-0.057169 ... ... 11.550 1.075 12.625 311500 2.900 0.275 2.625 ... ... -0.058237
-0.057942 15.650 13.600 11.175 1.075 12.250 312000 3.025 0.275 2.750 ... ... -0.058991
-0.058952 ... ... 10.825 1.075 11.900 312500 3.175 0.300 2.875 ... ... -0.059981
-0.059857 ... ... 10.450 1.100 11.550 313000 3.300 0.275 3.025 3.275 2.375 -0.060542
-0.060342 ... ... 10.100 1.075 11.175 313500 3.450 0.300 3.150 2.575 2.475 -0.061324
-0.061044 13.025 13.025 9.750 1.075 10.825 314000 3.600 0.300 3.300 4.475 2.600 -0.062001
-0.061643 9.300 9.275 9.400 1.075 10.475 314500 3.750 0.300 3.450 ... ... -0.062573
-0.062432 12.500 12.075 9.050 1.100 10.150 315000 3.900 0.300 3.600 4.600 2.650 -0.06304
-0.062818 ... ... 8.725 1.075 9.800 315500 4.075 0.300 3.775 ... ... -0.063692
-0.063384 13.175 11.025 8.400 1.075 9.475 316000 4.225 0.275 3.950 4.825 2.900 -0.063944
-0.063837 11.800 9.975 8.075 1.075 9.150 316500 4.400 0.275 4.125 ... ... -0.06437
-0.064175 9.625 9.600 7.775 1.050 8.825 317000 4.575 0.250 4.325 3.500 3.500 -0.064682
-0.064671 ... ... 7.475 1.050 8.525 317500 4.775 0.275 4.500 4.675 3.550 -0.06515
-0.064778 10.675 8.725 7.175 1.025 8.200 318000 4.950 0.250 4.700 5.925 3.425 -0.065229
-0.065034 10.250 9.250 6.850 1.050 7.900 318500 5.150 0.250 4.900 ... ... -0.065456
-0.065168 9.900 8.600 6.550 1.050 7.600 319000 5.325 0.250 5.075 4 3.850 -0.065298
-0.06518 10.075 10.075 6.250 1.050 7.300 319500 5.525 0.250 5.275 6.525 6.525 -0.065282
-0.065068 9.875 5.925 5.975 1.025 7 320000 5.725 0.225 5.500 6.700 4 -0.065142
-0.06509 8.325 8.325 5.700 1.025 6.725 320500 5.950 0.225 5.725 4.275 4.275 -0.065135
-0.064983 9.750 5.650 5.450 1 6.450 321000 6.175 0.200 5.975 6.275 5.100 -0.064999
-0.064746 7.750 7.750 5.200 0.975 6.175 321500 6.400 0.175 6.225 ... ... -0.064733
-0.064637 8.450 5.600 4.950 0.975 5.925 322000 6.650 0.175 6.475 8 5 -0.064595
-0.064396 7.725 7.725 4.725 0.950 5.675 322500 6.900 0.175 6.725 ... ... -0.064326
-0.064024 6.050 4.725 4.500 0.925 5.425 323000 7.150 0.150 7 6.850 5.525 -0.063925
-0.06378 ... ... 4.275 0.925 5.200 323500 7.400 0.125 7.275 ... ... -0.063391
-0.063405 7.275 5.650 4.050 0.925 4.975 324000 7.675 0.125 7.550 7.250 6.550 -0.062986
-0.062899 6.950 6.950 3.850 0.900 4.750 324500 7.950 0.100 7.850 ... ... -0.062451
-0.062259 6.700 4.025 3.650 0.875 4.525 325000 8.250 0.100 8.150 8.400 6 -0.062054
-0.061759 ... ... 3.450 0.875 4.325 325500 8.525 0.075 8.450 ... ... -0.061255
-0.06113 6.550 3.550 3.275 0.850 4.125 326000 8.825 0.050 8.775 9 7.750 -0.060599
-0.060371 ... ... 3.100 0.825 3.925 326500 9.125 0.025 9.100 ... ... -0.059814
-0.059478 5.775 3.850 2.925 0.800 3.725 327000 9.425 0 9.425 ... ... -0.058897
-0.058749 4.150 4.150 2.775 0.775 3.550 327500 9.750 0 9.750 ... ... -0.058146
-0.057895 5.900 5 2.625 0.750 3.375 328000 10.075 -0.025 10.100 ... ... -0.057271
-0.056914 3.100 3.100 2.475 0.725 3.200 328500 10.400 -0.050 10.450 ... ... -0.056271
-0.056125 4.800 3.225 2.325 0.725 3.050 329000 10.750 -0.075 10.825 8.075 8.075 -0.055465
-0.055221 ... ... 2.200 0.700 2.900 329500 11.075 -0.100 11.175 ... ... -0.054215
-0.0542 4.350 2.475 2.075 0.675 2.750 330000 11.425 -0.125 11.550 8.625 8.625 -0.053172
-0.053058 ... ... 1.950 0.650 2.600 330500 11.800 -0.150 11.950 ... ... -0.052362
-0.052155 3.900 3.075 1.850 0.625 2.475 331000 12.150 -0.175 12.325 10.725 8.975 -0.051091
-0.051148 ... ... 1.750 0.600 2.350 331500 12.525 -0.200 12.725 11.550 11.550 -0.050069
-0.050034 3.625 2.400 1.650 0.575 2.225 332000 12.900 -0.225 13.125 9.800 9.800 -0.048944
-0.048813 ... ... 1.550 0.550 2.100 332500 13.275 -0.250 13.525 ... ... -0.047713
-0.047887 3.325 1.800 1.475 0.525 2 333000 13.675 -0.275 13.950 ... ... -0.04678
-0.046872 ... ... 1.400 0.500 1.900 333500 14.075 -0.275 14.350 ... ... -0.045761
-0.045767 3.425 2 1.325 0.475 1.800 334000 14.450 -0.325 14.775 12.875 12.875 -0.044225
-0.04457 ... ... 1.250 0.450 1.700 334500 14.875 -0.325 15.200 ... ... -0.043462
-0.043279 3.175 1.575 1.175 0.425 1.600 335000 15.275 -0.350 15.625 ... ... -0.042177
-0.042365 ... ... ... ... 1.525 335500 15.700 ... ... ... ... -0.041272
-0.041381 ... ... 1.050 0.400 1.450 336000 16.100 -0.400 16.500 ... ... -0.039814
-0.040326 ... ... ... ... 1.375 336500 16.525 ... ... ... ... -0.038761
-0.039198 2.400 2.075 0.950 0.350 1.300 337000 16.950 -0.450 17.400 ... ... -0.037638
-0.037265 1.150 1.150 0.850 0.325 1.175 338000 17.825 -0.475 18.300 ... ... -0.035726
-0.035664 ... ... 0.750 0.325 1.075 339000 18.700 -0.500 19.200 ... ... -0.033583
-0.033871 1.850 1.050 0.675 0.300 0.975 340000 19.600 -0.525 20.125 ... ... -0.031807
-0.031879 1.400 1.400 0.600 0.275 0.875 341000 20.525 -0.525 21.050 ... ... -0.030485
-0.030355 ... ... 0.550 0.250 0.800 342000 21.450 -0.525 21.975 ... ... -0.029035
-0.028684 0.975 0.975 0.475 0.250 0.725 343000 22.375 -0.550 22.925 ... ... -0.027455
-0.027599 1 1 0.425 0.250 0.675 344000 23.300 -0.575 23.875 ... ... -0.025742
-0.025653 ... ... 0.400 0.200 0.600 345000 24.250 -0.575 24.825 ... ... -0.024648
-0.024352 0.625 0.625 0.350 0.200 0.550 346000 25.200 -0.575 25.775 ... ... -0.023476
-0.023789 0.525 0.525 0.325 0.200 0.525 347000 26.150 -0.600 26.750 ... ... -0.022225
-0.022325 0.500 0.500 0.275 0.200 0.475 348000 27.100 -0.625 27.725 ... ... -0.020893
-0.020756 ... ... 0.250 0.175 0.425 349000 28.050 -0.650 28.700 ... ... -0.019478
-0.02002 ... ... 0.225 0.175 0.400 350000 29 -0.650 29.650 ... ... -0.017977
-0.018269 ... ... 0.200 0.150 0.350 351000 29.975 -0.675 30.650 ... ... -0.017327
-0.017416 0.575 0.575 0.200 0.125 0.325 352000 30.925 -0.700 31.625 ... ... -0.015681
-0.015459 ... ... 0.175 0.100 0.275 353000 31.900 -0.700 32.600 ... ... -0.014947
-0.014477 0.475 0.350 0.150 0.100 0.250 354000 32.875 -0.700 33.575 ... ... -0.014182
-0.013443 ... ... 0.150 0.075 0.225 355000 33.850 -0.725 34.575 ... ... -0.013386
-0.012352 ... ... 0.125 0.075 0.200 356000 34.825 -0.725 35.550 ... ... -0.012558
-0.011202 ... ... 0.100 0.075 0.175 357000 35.800 -0.750 36.550 ... ... -0.011698
-0.009986 ... ... 0.100 0.050 0.150 358000 36.775 -0.775 37.550 ... ... -0.010805
-0.008696 ... ... 0.075 0.050 0.125 359000 37.775 -0.750 38.525 ... ... -0.011037
-0.008743 ... ... 0.075 0.050 0.125 360000 38.750 -0.775 39.525 ... ... -0.010108
-0.007356 ... ... 0.075 0.025 0.100 361000 39.750 -0.775 40.525 ... ... -0.010339
-0.007392 ... ... 0.075 0.025 0.100 362000 40.750 -0.775 41.525 ... ... -0.010569
-0.007428 ... ... 0.050 0.050 0.100 363000 41.725 -0.800 42.525 ... ... -0.009606
-0.005918 ... ... 0.050 0.025 0.075 364000 42.725 -0.800 43.525 ... ... -0.009836
-0.005943 ... ... 0.050 0.025 0.075 365000 43.725 -0.800 44.525 ... ... -0.010066
-0.005969 ... ... 0.050 0.025 0.075 366000 44.725 -0.800 45.525 ... ... -0.010296
-0.005993 ... ... 0.050 0.025 0.075 367000 45.725 -0.800 46.525 ... ... -0.010526
-0.006018 ... ... 0.050 0.025 0.075 368000 46.725 -0.800 47.525 ... ... -0.010756
-0.006042 ... ... 0.050 0.025 0.075 369000 47.725 -0.800 48.525 ... ... -0.010986
-0.006065 ... ... 0.050 0.025 0.075 370000 48.725 -0.800 49.525 ... ... -0.011216
-0.004368 ... ... 0.050 0 0.050 371000 49.725 -0.800 50.525 ... ... -0.011445
-0.004383 ... ... 0.050 0 0.050 372000 50.725 -0.800 51.525 ... ... -0.011675
-0.004398 ... ... 0.050 0 0.050 373000 0 0 0 0 0 0
-0.004413 ... ... 0.025 0.025 0.050 374000 0 0 0 0 0 0
-0.004428 ... ... 0.025 0.025 0.050 375000 0 0 0 0 0 0
-0.004442 ... ... 0.025 0.025 0.050 376000 0 0 0 0 0 0
-0.002501 ... ... 0.025 0 0.025 377000 0 0 0 0 0 0
-0.002508 ... ... 0.025 0 0.025 378000 0 0 0 0 0 0
-0.002515 ... ... 0.025 0 0.025 379000 0 0 0 0 0 0
-0.002522 ... ... 0.025 0 0.025 380000 0 0 0 0 0 0
-0.002528 ... ... 0.025 0 0.025 381000 0 0 0 0 0 0
-0.002535 ... ... 0.025 0 0.025 382000 0 0 0 0 0 0
-0.002541 ... ... 0.013 0.012 0.025 383000 0 0 0 0 0 0
-0.002548 ... ... 0.013 0.012 0.025 384000 0 0 0 0 0 0
-0.001466 0.025 0.025 0.013 0 0.013 385000 0 0 0 0 0 0
-0.001469 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
-0.001472 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
-0.001476 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
-0.001479 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
-0.001482 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
-0.001485 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
-0.001488 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
-0.001491 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
-0.001494 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
-0.001498 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
-0.0015 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
-0.001503 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
-0.001506 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
-0.001508 ... ... ... ... 0.013 399000 0 0 0 0 0 0
-0.001511 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
-0.001516 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
-0.001521 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
-0.001527 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
-0.001532 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
-0.001537 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
-0.001542 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
-0.001546 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
-0.001551 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
-0.001555 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
-0.001559 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
-0.001564 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
-0.001568 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
-0.001572 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
-0.001576 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
-0.00158 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
-0.001584 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
-0.001588 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
-0.001592 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
-0.001595 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
-0.001599 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
-0.001603 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
-0.001606 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
-0.00161 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
-0.001613 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
-0.001616 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
-0.001619 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
-0.001623 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
-0.001626 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
-0.001629 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
-0.001632 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
-0.001636 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
-0.001639 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
-0.001642 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
-0.001645 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
-0.001648 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
-0.00165 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
-0.001653 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
-0.001656 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
-0.001659 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
-0.001661 ... ... 0.013 0 0.013 480000 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.