DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 365.625
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
0.028677 ... ... 242.850 2.375 245.225 118000 0.013 0 0.013 ... ... -0.08382
0.028445 ... ... 240.850 2.375 243.225 120000 0.013 0 0.013 ... ... -0.083758
0.028214 ... ... 238.850 2.375 241.225 122000 0.013 0 0.013 ... ... -0.083695
0.027982 ... ... 236.850 2.375 239.225 124000 0.013 0 0.013 ... ... -0.083631
0.027751 ... ... 234.850 2.375 237.225 126000 0.013 0 0.013 ... ... -0.083567
0.027519 ... ... 232.850 2.375 235.225 128000 0.013 0 0.013 ... ... -0.083502
0.027287 ... ... 230.850 2.375 233.225 130000 0.013 0 0.013 ... ... -0.083436
0.027056 ... ... 228.850 2.375 231.225 132000 0.013 0 0.013 ... ... -0.083369
0.026824 ... ... 226.850 2.375 229.225 134000 0.013 0 0.013 ... ... -0.083301
0.026593 ... ... 224.850 2.375 227.225 136000 0.013 0 0.013 ... ... -0.083228
0.026361 ... ... 222.850 2.375 225.225 138000 0.013 0 0.013 ... ... -0.083151
0.026129 ... ... 220.850 2.375 223.225 140000 0.013 0 0.013 ... ... -0.083073
0.025898 ... ... 218.850 2.375 221.225 142000 0.013 0 0.013 ... ... -0.082995
0.025666 ... ... 216.850 2.375 219.225 144000 0.013 0 0.013 ... ... -0.082916
0.025434 ... ... 214.850 2.375 217.225 146000 0.013 0 0.013 ... ... -0.082836
0.025203 ... ... 212.850 2.375 215.225 148000 0.013 0 0.013 ... ... -0.082756
0.024971 ... ... 210.850 2.375 213.225 150000 0.013 0 0.013 ... ... -0.082675
0.02474 ... ... 208.850 2.375 211.225 152000 0.013 0 0.013 ... ... -0.082594
0.024508 ... ... 206.850 2.375 209.225 154000 0.013 0 0.013 ... ... -0.082511
0.024276 ... ... 204.850 2.375 207.225 156000 0.013 0 0.013 ... ... -0.082429
0.024045 ... ... 202.850 2.375 205.225 158000 0.013 0 0.013 ... ... -0.082345
0.023813 ... ... 200.850 2.375 203.225 160000 0.013 0 0.013 ... ... -0.08226
0.023582 ... ... 198.850 2.375 201.225 162000 0.013 0 0.013 ... ... -0.082166
0.02335 ... ... 196.850 2.375 199.225 164000 0.013 0 0.013 ... ... -0.082072
0.023118 ... ... 194.850 2.375 197.225 166000 0.013 0 0.013 ... ... -0.081978
0.022887 ... ... 192.850 2.375 195.225 168000 0.013 0 0.013 ... ... -0.081882
0.022655 ... ... 190.850 2.375 193.225 170000 0.013 0 0.013 ... ... -0.081786
0.022423 ... ... 188.850 2.375 191.225 172000 0.013 0 0.013 ... ... -0.08169
0.022192 ... ... 186.850 2.375 189.225 174000 0.013 0 0.013 ... ... -0.081592
0.02196 ... ... 184.850 2.375 187.225 176000 0.013 0 0.013 ... ... -0.081495
0.021729 ... ... 182.850 2.375 185.225 178000 0.013 0 0.013 ... ... -0.081396
0.021497 ... ... 180.850 2.375 183.225 180000 0.013 0 0.013 ... ... -0.081297
0.021265 ... ... 178.850 2.375 181.225 182000 0.013 0 0.013 ... ... -0.081197
0.021034 ... ... 176.850 2.375 179.225 184000 0.013 0 0.013 ... ... -0.081096
0.020802 ... ... 174.850 2.375 177.225 186000 0.013 0 0.013 ... ... -0.080986
0.02057 ... ... 172.850 2.375 175.225 188000 0.013 0 0.013 ... ... -0.080874
0.020339 ... ... 170.850 2.375 173.225 190000 0.013 0 0.013 ... ... -0.080761
0.020107 ... ... 168.850 2.375 171.225 192000 0.013 0 0.013 ... ... -0.080648
0.019876 ... ... 166.850 2.375 169.225 194000 0.013 0 0.013 ... ... -0.080534
0.019644 ... ... 164.850 2.375 167.225 196000 0.013 0 0.013 ... ... -0.080419
0.019412 ... ... 162.850 2.375 165.225 198000 0.013 0 0.013 ... ... -0.080303
0.019181 ... ... 160.850 2.375 163.225 200000 0.013 0 0.013 ... ... -0.080187
0.018949 ... ... 158.850 2.375 161.225 202000 0.013 0 0.013 ... ... -0.08007
0.018718 ... ... 156.850 2.375 159.225 204000 0.013 0 0.013 ... ... -0.079952
0.018486 ... ... 154.850 2.375 157.225 206000 0.013 0 0.013 ... ... -0.079833
0.018254 ... ... 152.850 2.375 155.225 208000 0.013 0 0.013 ... ... -0.079707
0.018139 ... ... 151.850 2.375 154.225 209000 0.013 0 0.013 ... ... -0.079641
0.018023 ... ... 150.850 2.375 153.225 210000 0.013 0 0.013 ... ... -0.079575
0.017907 ... ... 149.850 2.375 152.225 211000 0.013 0 0.013 ... ... -0.079508
0.017791 ... ... 148.850 2.375 151.225 212000 0.013 0 0.013 ... ... -0.079441
0.017675 ... ... 147.850 2.375 150.225 213000 0.013 0 0.013 ... ... -0.079374
0.017559 ... ... 146.850 2.375 149.225 214000 0.013 0 0.013 ... ... -0.079307
0.017444 ... ... 145.850 2.375 148.225 215000 0.013 0 0.013 ... ... -0.079239
0.017328 ... ... 144.850 2.375 147.225 216000 0.013 0 0.013 ... ... -0.079172
0.017212 ... ... 143.850 2.375 146.225 217000 0.013 0 0.013 ... ... -0.079103
0.017096 ... ... 142.850 2.375 145.225 218000 0.013 0 0.013 ... ... -0.079035
0.01698 ... ... 141.850 2.375 144.225 219000 0.013 0 0.013 ... ... -0.078967
0.016865 ... ... 140.850 2.375 143.225 220000 0.013 0 0.013 ... ... -0.078898
0.016749 ... ... 139.850 2.375 142.225 221000 0.013 0 0.013 ... ... -0.078829
0.016633 ... ... 138.850 2.375 141.225 222000 0.013 0 0.013 ... ... -0.07876
0.016517 ... ... 137.850 2.375 140.225 223000 0.013 0 0.013 ... ... -0.07869
0.016401 ... ... 136.850 2.375 139.225 224000 0.013 0 0.013 ... ... -0.07862
0.016286 ... ... 135.850 2.375 138.225 225000 0.013 0 0.013 ... ... -0.07855
0.01617 ... ... 134.850 2.375 137.225 226000 0.013 0 0.013 ... ... -0.078481
0.016054 ... ... 133.850 2.375 136.225 227000 0.013 0 0.013 ... ... -0.078412
0.015938 ... ... 132.850 2.375 135.225 228000 0.013 0 0.013 ... ... -0.078343
0.015822 ... ... 131.850 2.375 134.225 229000 0.013 0 0.013 ... ... -0.078269
0.015707 ... ... 130.850 2.375 133.225 230000 0.013 0 0.013 ... ... -0.078193
0.015591 ... ... 129.850 2.375 132.225 231000 0.013 0 0.013 ... ... -0.078117
0.015475 ... ... 128.850 2.375 131.225 232000 0.013 0 0.013 ... ... -0.07804
0.015359 ... ... 127.850 2.375 130.225 233000 0.013 0 0.013 ... ... -0.077963
0.015243 ... ... 126.850 2.375 129.225 234000 0.013 0 0.013 ... ... -0.077886
0.015127 ... ... 125.850 2.375 128.225 235000 0.013 0 0.013 ... ... -0.077808
0.015012 ... ... 124.850 2.375 127.225 236000 0.013 0 0.013 ... ... -0.07773
0.014896 ... ... 123.850 2.375 126.225 237000 0.013 0 0.013 ... ... -0.077652
0.01478 ... ... 122.850 2.375 125.225 238000 0.013 0 0.013 ... ... -0.077573
0.014664 ... ... 121.850 2.375 124.225 239000 0.013 0 0.013 ... ... -0.077494
0.014548 ... ... 120.850 2.375 123.225 240000 0.013 0 0.013 ... ... -0.077415
0.014433 ... ... 119.850 2.375 122.225 241000 0.013 0 0.013 ... ... -0.077336
0.014317 ... ... 118.850 2.375 121.225 242000 0.013 0 0.013 ... ... -0.077256
0.014201 ... ... 117.850 2.375 120.225 243000 0.013 0 0.013 ... ... -0.077176
0.014085 ... ... 116.850 2.375 119.225 244000 0.013 0 0.013 ... ... -0.077095
0.013969 ... ... 115.850 2.375 118.225 245000 0.013 0 0.013 ... ... -0.077014
0.013854 ... ... 114.850 2.375 117.225 246000 0.013 0 0.013 ... ... -0.076932
0.013738 ... ... 113.850 2.375 116.225 247000 0.013 0 0.013 ... ... -0.07685
0.013622 ... ... 112.850 2.375 115.225 248000 0.013 0 0.013 ... ... -0.076763
0.013506 ... ... 111.850 2.375 114.225 249000 0.013 0 0.013 ... ... -0.076672
0.01339 ... ... 110.850 2.375 113.225 250000 0.013 0 0.013 ... ... -0.076581
0.013275 ... ... 109.850 2.375 112.225 251000 0.013 0 0.013 ... ... -0.076489
0.013159 ... ... 108.850 2.375 111.225 252000 0.013 0 0.013 ... ... -0.076397
0.013043 ... ... 107.850 2.375 110.225 253000 0.013 0 0.013 ... ... -0.076304
0.012927 ... ... 106.850 2.375 109.225 254000 0.013 0 0.013 ... ... -0.07621
0.012811 ... ... 105.850 2.375 108.225 255000 0.013 0 0.013 ... ... -0.076116
0.012696 ... ... 104.850 2.375 107.225 256000 0.013 0 0.013 ... ... -0.076022
0.01258 ... ... 103.850 2.375 106.225 257000 0.013 0 0.013 ... ... -0.075927
0.012464 ... ... 102.850 2.375 105.225 258000 0.013 0 0.013 ... ... -0.075832
0.012348 ... ... 101.850 2.375 104.225 259000 0.013 0 0.013 ... ... -0.075736
0.012232 ... ... 100.850 2.375 103.225 260000 0.013 0 0.013 ... ... -0.07564
0.012116 ... ... 99.850 2.375 102.225 261000 0.013 0 0.013 ... ... -0.075546
0.012001 ... ... 98.850 2.375 101.225 262000 0.013 0 0.013 ... ... -0.075453
0.011885 ... ... 97.850 2.375 100.225 263000 0.013 0 0.013 ... ... -0.07536
0.011769 ... ... 96.850 2.375 99.225 264000 0.013 0 0.013 ... ... -0.075266
0.011653 ... ... 95.850 2.375 98.225 265000 0.013 0 0.013 ... ... -0.075167
0.011537 ... ... 94.850 2.375 97.225 266000 0.013 0 0.013 ... ... -0.075063
0.011422 ... ... 93.850 2.375 96.225 267000 0.013 0 0.013 ... ... -0.074957
0.011306 ... ... 92.850 2.375 95.225 268000 0.013 0 0.013 ... ... -0.074851
0.01119 ... ... 91.850 2.375 94.225 269000 0.013 0 0.013 ... ... -0.074745
0.011074 ... ... 90.850 2.375 93.225 270000 0.013 0 0.013 0.025 0.025 -0.074637
0.010958 ... ... 89.850 2.375 92.225 271000 0.013 0 0.013 ... ... -0.074529
0.010843 ... ... 88.850 2.375 91.225 272000 0.013 0 0.013 ... ... -0.07442
0.010727 ... ... 87.850 2.375 90.225 273000 0.013 0 0.013 ... ... -0.074311
0.010611 ... ... 86.850 2.375 89.225 274000 0.013 0 0.013 ... ... -0.074201
0.010495 ... ... 85.850 2.375 88.225 275000 0.013 0 0.013 ... ... -0.07409
0.010379 88.600 88.600 87.225 1.375 88.600 276000 0.013 0 0.013 ... ... -0.073978
0.010264 ... ... 83.850 2.375 86.225 277000 0.013 0 0.013 ... ... -0.073866
0.010148 ... ... 82.850 2.375 85.225 278000 0.013 0 0.013 ... ... -0.073752
0.010032 ... ... 81.850 2.375 84.225 279000 0.013 0 0.013 ... ... -0.073638
0.009916 ... ... 80.850 2.375 83.225 280000 0.013 0 0.013 ... ... -0.073518
0.0098 ... ... 79.850 2.375 82.225 281000 0.013 0 0.013 ... ... -0.07339
0.009742 ... ... 79.350 2.375 81.725 281500 0.013 0 0.013 ... ... -0.073326
0.009684 ... ... 78.850 2.375 81.225 282000 0.013 0 0.013 ... ... -0.073261
0.009627 ... ... 78.350 2.375 80.725 282500 0.013 0 0.013 ... ... -0.073197
0.009569 ... ... 77.850 2.375 80.225 283000 0.013 0 0.013 ... ... -0.073132
0.009511 ... ... 77.350 2.375 79.725 283500 0.013 0 0.013 ... ... -0.073068
0.009453 ... ... 76.850 2.375 79.225 284000 0.013 0 0.013 ... ... -0.073006
0.009395 ... ... 76.350 2.375 78.725 284500 0.013 0 0.013 ... ... -0.072944
0.009337 ... ... 75.850 2.375 78.225 285000 0.013 0 0.013 ... ... -0.072882
0.009279 ... ... 75.350 2.375 77.725 285500 0.013 0 0.013 ... ... -0.072819
0.009221 ... ... 74.850 2.375 77.225 286000 0.013 0 0.013 ... ... -0.072756
0.009163 ... ... 74.350 2.375 76.725 286500 0.013 0 0.013 ... ... -0.072693
0.009105 ... ... 73.850 2.375 76.225 287000 0.013 0 0.013 ... ... -0.07263
0.009048 ... ... 73.350 2.375 75.725 287500 0.013 0 0.013 ... ... -0.072567
0.00899 ... ... 72.850 2.375 75.225 288000 0.013 0 0.013 ... ... -0.072503
0.008932 ... ... 72.350 2.375 74.725 288500 0.013 0 0.013 ... ... -0.07244
0.008874 ... ... 71.850 2.375 74.225 289000 0.013 0 0.013 ... ... -0.072376
0.008816 ... ... 71.350 2.375 73.725 289500 0.013 0 0.013 ... ... -0.072311
0.008758 ... ... 70.850 2.375 73.225 290000 0.013 0 0.013 ... ... -0.072247
0.0087 ... ... 70.350 2.375 72.725 290500 0.013 0 0.013 ... ... -0.072182
0.008642 ... ... 69.850 2.375 72.225 291000 0.013 0 0.013 ... ... -0.072116
0.008584 ... ... 69.350 2.375 71.725 291500 0.013 0 0.013 ... ... -0.072051
0.008526 ... ... 68.850 2.375 71.225 292000 0.013 0 0.013 ... ... -0.071985
0.008468 ... ... 68.350 2.375 70.725 292500 0.013 0 0.013 ... ... -0.071918
0.008411 ... ... 67.850 2.375 70.225 293000 0.013 0 0.013 ... ... -0.071846
0.008353 ... ... 67.350 2.375 69.725 293500 0.013 0 0.013 ... ... -0.071772
0.008295 ... ... 66.850 2.375 69.225 294000 0.013 0 0.013 ... ... -0.071698
0.008237 ... ... 66.350 2.375 68.725 294500 0.013 0 0.013 ... ... -0.071623
0.008179 ... ... 65.850 2.375 68.225 295000 0.013 0 0.013 ... ... -0.071548
0.008121 ... ... 65.350 2.375 67.725 295500 0.013 0 0.013 ... ... -0.071472
0.008063 ... ... 64.850 2.375 67.225 296000 0.013 0 0.013 ... ... -0.071396
0.008005 ... ... 64.350 2.375 66.725 296500 0.013 0 0.013 ... ... -0.071319
0.007947 ... ... 63.850 2.375 66.225 297000 0.013 0 0.013 ... ... -0.071243
0.007889 ... ... 63.350 2.375 65.725 297500 0.013 0 0.013 ... ... -0.071165
0.007832 ... ... 62.850 2.375 65.225 298000 0.013 0 0.013 ... ... -0.071088
0.007774 ... ... 62.350 2.375 64.725 298500 0.013 0 0.013 ... ... -0.07101
0.007716 ... ... 61.850 2.375 64.225 299000 0.013 0 0.013 ... ... -0.070932
0.007658 ... ... 61.350 2.375 63.725 299500 0.013 0 0.013 ... ... -0.070854
0.0076 65.275 64.750 63.225 1.925 65.150 300000 0.013 0 0.013 ... ... -0.070776
0.007542 ... ... 60.350 2.375 62.725 300500 0.013 0 0.013 ... ... -0.070702
0.007484 ... ... 59.850 2.375 62.225 301000 0.013 0 0.013 ... ... -0.070628
0.007426 ... ... 59.350 2.375 61.725 301500 0.013 0 0.013 ... ... -0.070553
0.007368 62.750 62.750 61.225 1.525 62.750 302000 0.013 0 0.013 ... ... -0.070479
0.00731 ... ... 58.350 2.375 60.725 302500 0.013 0 0.013 ... ... -0.070403
0.007253 ... ... 57.850 2.375 60.225 303000 0 0 0 0 0 0
0.007195 ... ... 57.350 2.375 59.725 303500 0 0 0 0 0 0
0.007137 59.850 59.850 59.225 0.625 59.850 304000 0 0 0 0 0 0
0.007079 ... ... 56.350 2.375 58.725 304500 0 0 0 0 0 0
0.007021 57.950 57.900 55.850 2.375 58.225 305000 0 0 0 0 0 0
0.006963 ... ... 55.350 2.375 57.725 305500 0 0 0 0 0 0
0.006905 ... ... 54.850 2.375 57.225 306000 0 0 0 0 0 0
0.006847 ... ... 54.350 2.375 56.725 306500 0 0 0 0 0 0
0.006789 ... ... 53.850 2.375 56.225 307000 0 0 0 0 0 0
0.006731 ... ... 53.350 2.375 55.725 307500 0 0 0 0 0 0
0.006673 ... ... 52.850 2.375 55.225 308000 0 0 0 0 0 0
0.006616 ... ... 52.350 2.375 54.725 308500 0 0 0 0 0 0
0.006558 ... ... 51.850 2.375 54.225 309000 0 0 0 0 0 0
0.0065 ... ... 51.350 2.375 53.725 309500 0 0 0 0 0 0
0.006442 56.150 55.475 53.225 2.250 55.475 310000 0 0 0 0 0 0
0.006384 ... ... 50.350 2.375 52.725 310500 0 0 0 0 0 0
0.006326 ... ... 49.850 2.375 52.225 311000 0 0 0 0 0 0
0.006268 ... ... 49.350 2.375 51.725 311500 0 0 0 0 0 0
0.00621 ... ... 48.850 2.375 51.225 312000 0 0 0 0 0 0
0.006152 ... ... 48.350 2.375 50.725 312500 0 0 0 0 0 0
0.006094 ... ... 47.850 2.375 50.225 313000 0 0 0 0 0 0
0.006037 ... ... 47.350 2.375 49.725 313500 0 0 0 0 0 0
0.005979 ... ... 46.850 2.375 49.225 314000 0 0 0 0 0 0
0.005921 ... ... 46.350 2.375 48.725 314500 0 0 0 0 0 0
0.005863 ... ... 45.850 2.375 48.225 315000 0 0 0 0 0 0
0.005805 ... ... 45.350 2.375 47.725 315500 0 0 0 0 0 0
0.005747 ... ... 44.850 2.375 47.225 316000 0 0 0 0 0 0
0.005689 ... ... 44.350 2.375 46.725 316500 0 0 0 0 0 0
0.005631 ... ... 43.850 2.375 46.225 317000 0 0 0 0 0 0
0.005573 ... ... 43.350 2.375 45.725 317500 0 0 0 0 0 0
0.005515 ... ... 42.850 2.375 45.225 318000 0 0 0 0 0 0
0.005457 ... ... 42.350 2.375 44.725 318500 0 0 0 0 0 0
0.0054 ... ... 41.850 2.375 44.225 319000 0 0 0 0 0 0
0.005342 ... ... 41.350 2.375 43.725 319500 0 0 0 0 0 0
0.005284 ... ... 40.850 2.375 43.225 320000 0 0 0 0 0 0
0.005226 ... ... 40.350 2.375 42.725 320500 0 0 0 0 0 0
0.005168 ... ... 39.850 2.375 42.225 321000 0 0 0 0 0 0
0.00511 ... ... 39.350 2.375 41.725 321500 0 0 0 0 0 0
0.005052 42.550 42.550 41.225 1.325 42.550 322000 0 0 0 0 0 0
0.004994 ... ... 38.350 2.375 40.725 322500 0 0 0 0 0 0
0.004936 ... ... 37.850 2.375 40.225 323000 0 0 0 0 0 0
0.004878 ... ... 37.350 2.375 39.725 323500 0 0 0 0 0 0
0.004821 ... ... 36.850 2.375 39.225 324000 0 0 0 0 0 0
0.004763 ... ... 36.350 2.375 38.725 324500 0 0 0 0 0 0
0.004705 38.100 38.100 35.850 2.375 38.225 325000 0 0 0 0 0 0
0.004647 ... ... 35.350 2.375 37.725 325500 0 0 0 0 0 0
-0.896314 39.950 39.950 37.225 2.725 39.950 326000 0 0 0 0 0 0
0.004531 ... ... 34.350 2.375 36.725 326500 0 0 0 0 0 0
0.004473 35.750 35.750 33.850 2.375 36.225 327000 0 0 0 0 0 0
0.004415 ... ... 33.350 2.375 35.725 327500 0 0 0 0 0 0
0.004357 37 37 35.225 1.775 37 328000 0 0 0 0 0 0
0.004299 ... ... 32.350 2.375 34.725 328500 0 0 0 0 0 0
0.004241 ... ... 31.850 2.375 34.225 329000 0 0 0 0 0 0
0.004184 ... ... 31.350 2.375 33.725 329500 0 0 0 0 0 0
0.004126 35 33.800 33.225 1.775 35 330000 0 0 0 0 0 0
0.004068 ... ... 30.350 2.375 32.725 330500 0 0 0 0 0 0
0.00401 ... ... 29.850 2.375 32.225 331000 0 0 0 0 0 0
0.003952 ... ... 29.350 2.375 31.725 331500 0 0 0 0 0 0
0.003894 30.600 30.600 28.850 2.375 31.225 332000 0 0 0 0 0 0
0.003836 ... ... 28.350 2.375 30.725 332500 0 0 0 0 0 0
0.003778 32 32 30.225 1.775 32 333000 0 0 0 0 0 0
0.00372 29.100 29.100 27.350 2.375 29.725 333500 0 0 0 0 0 0
0.003662 30.500 30.500 29.225 1.275 30.500 334000 0 0 0 0 0 0
0.003605 ... ... 26.350 2.375 28.725 334500 0 0 0 0 0 0
0.003547 ... ... 25.850 2.375 28.225 335000 0 0 0 0 0 0
0.003489 ... ... 25.350 2.375 27.725 335500 0 0 0 0 0 0
0.003431 27 27 24.850 2.375 27.225 336000 0 0 0 0 0 0
0.003373 ... ... 24.350 2.375 26.725 336500 0 0 0 0 0 0
0.003315 ... ... 23.875 2.350 26.225 337000 0 0 0 0 0 0
0.003257 ... ... 23.375 2.350 25.725 337500 0 0 0 0 0 0
0.003199 25 25 22.875 2.350 25.225 338000 0 0 0 0 0 0
0.003141 ... ... 22.375 2.350 24.725 338500 0 0 0 0 0 0
-0.904075 27 26.750 24.225 2.775 27 339000 0 0 0 0 0 0
0.003025 ... ... 21.375 2.350 23.725 339500 0 0 0 0 0 0
0.002968 25.375 24.600 23.225 1.375 24.600 340000 0 0 0 0 0 0
0.00291 ... ... 20.375 2.350 22.725 340500 0 0 0 0 0 0
0.002852 ... ... 19.875 2.350 22.225 341000 0 0 0 0 0 0
0.002794 ... ... 19.375 2.350 21.725 341500 0 0 0 0 0 0
0.002736 23.825 22.250 21.225 1.025 22.250 342000 0 0 0 0 0 0
0.002678 22.025 22.025 20.725 1.300 22.025 342500 0 0 0 0 0 0
0.00262 19.900 19.900 17.900 2.325 20.225 343000 0 0 0 0 0 0
0.002562 ... ... 17.400 2.325 19.725 343500 0 0 0 0 0 0
0.002504 ... ... 16.900 2.325 19.225 344000 0 0 0 0 0 0
0.002446 ... ... 16.425 2.300 18.725 344500 0 0 0 0 0 0
0.002389 20.375 19.650 18.225 1.425 19.650 345000 0 0 0 0 0 0
0.002331 ... ... 15.425 2.300 17.725 345500 0 0 0 0 0 0
0.002273 16.850 16.700 14.925 2.300 17.225 346000 0 0 0 0 0 0
0.002215 ... ... 14.425 2.300 16.725 346500 0 0 0 0 0 0
0.002157 15.075 14.700 13.925 2.300 16.225 347000 0 0 0 0 0 0
0.002099 ... ... 13.425 2.300 15.725 347500 0 0 0 0 0 0
0.002041 ... ... 12.925 2.300 15.225 348000 0 0 0 0 0 0
0.001983 ... ... 12.425 2.300 14.725 348500 0 0 0 0 0 0
0.001925 14.200 14.200 11.925 2.300 14.225 349000 0 0 0 0 0 0
0.001867 ... ... 11.425 2.300 13.725 349500 0 0 0 0 0 0
0.00181 15.350 14.325 13.225 1.100 14.325 350000 0 0 0 0 0 0
0.001752 ... ... 10.450 2.275 12.725 350500 0 0 0 0 0 0
0.001694 ... ... 9.950 2.300 12.250 351000 0 0 0 0 0 0
0.001636 ... ... 9.475 2.275 11.750 351500 0 0 0 0 0 0
0.001578 13.075 13.075 11.250 1.825 13.075 352000 0 0 0 0 0 0
0.00152 ... ... 8.500 2.250 10.750 352500 0 0 0 0 0 0
0.001462 9.600 9.600 8.025 2.225 10.250 353000 0 0 0 0 0 0
0.001404 ... ... 7.550 2.225 9.775 353500 0 0 0 0 0 0
0.001346 11.225 10.450 9.275 1.175 10.450 354000 0 0 0 0 0 0
0.001288 ... ... 6.600 2.175 8.775 354500 0 0 0 0 0 0
0.00123 10.500 10.500 8.275 2.225 10.500 355000 0 0 0 0 0 0
0.001173 ... ... 5.650 2.125 7.775 355500 0 0 0 0 0 0
0.001115 8.775 8.775 7.275 1.500 8.775 356000 0 0 0 0 0 0
0.001057 ... ... 4.750 2.025 6.775 356500 0 0 0 0 0 0
0.000999 6 6 4.300 1.975 6.275 357000 0 0 0 0 0 0
0.000941 ... ... 3.875 1.925 5.800 357500 0 0 0 0 0 0
0.000883 8.100 6.825 5.300 1.525 6.825 358000 0 0 0 0 0 0
0.000825 ... ... 3.100 1.725 4.825 358500 0 0 0 0 0 0
0.000767 ... ... 2.725 1.625 4.350 359000 0 0 0 0 0 0
0.000709 ... ... 2.400 1.475 3.875 359500 0 0 0 0 0 0
0.000651 5.750 4 3.425 1.825 5.250 360000 0 0 0 0 0 0
0.000594 ... ... 1.800 1.175 2.975 360500 0 0 0 0 0 0
0.000536 2.400 2.225 1.550 0.975 2.525 361000 0 0 0 0 0 0
0.000478 ... ... 1.325 0.800 2.125 361500 0 0 0 0 0 0
0.00042 3.250 3.250 1.750 1.500 3.250 362000 0 0 0 0 0 0
0.000362 ... ... 0.975 0.450 1.425 362500 0 0 0 0 0 0
0.000304 2.200 1.375 1.150 1.050 2.200 363000 0 0 0 0 0 0
0.000246 1.150 1.150 0.700 0.200 0.900 363500 0 0 0 0 0 0
-0.591917 2.300 0.875 0.725 1.575 2.300 364000 0 0 0 0 0 0
-0.383374 1.550 1.250 0.575 0.975 1.550 364500 0 0 0 0 0 0
0.000072 1.350 0.500 0.450 0.050 0.500 365000 0 0 0 0 0 0
-0.392074 0.850 0.800 0.350 0.500 0.850 365500 0 0 0 0 0 0
-0.274219 0.850 0.400 0.275 0.125 0.400 366000 0 0 0 0 0 0
-0.228503 ... ... 0.275 -0.050 0.225 366500 0 0 0 0 0 0
-0.243481 0.200 0.175 0.175 0.025 0.200 367000 0 0 0 0 0 0
-0.220567 0.150 0.150 0.125 0.025 0.150 367500 0 0 0 0 0 0
-0.178438 0.100 0.100 0.100 0 0.100 368000 0 0 0 0 0 0
-0.153281 0.075 0.075 0.075 0 0.075 368500 0 0 0 0 0 0
-0.118703 0.075 0.050 0.125 -0.075 0.050 369000 0 0 0 0 0 0
-0.122915 0.050 0.050 0.100 -0.050 0.050 369500 0 0 0 0 0 0
-0.074486 ... ... 0.100 -0.075 0.025 370000 0 0 0 0 0 0
-0.076298 ... ... 0.075 -0.050 0.025 370500 0 0 0 0 0 0
-0.077934 ... ... 0.075 -0.050 0.025 371000 0 0 0 0 0 0
-0.047213 ... ... 0.050 -0.037 0.013 371500 0 0 0 0 0 0
-0.047972 ... ... 0.050 -0.037 0.013 372000 0 0 0 0 0 0
-0.048677 ... ... 0.050 -0.037 0.013 372500 0 0 0 0 0 0
-0.049323 ... ... 0.025 -0.012 0.013 373000 0 0 0 0 0 0
-0.049953 ... ... 0.025 -0.012 0.013 373500 0 0 0 0 0 0
-0.050507 ... ... 0.025 -0.012 0.013 374000 0 0 0 0 0 0
-0.051066 ... ... 0.025 -0.012 0.013 374500 0 0 0 0 0 0
-0.0516 ... ... 0.025 -0.012 0.013 375000 0 0 0 0 0 0
-0.052061 ... ... 0.013 0 0.013 375500 0 0 0 0 0 0
-0.052542 ... ... 0.013 0 0.013 376000 0 0 0 0 0 0
-0.053006 ... ... 0.013 0 0.013 376500 0 0 0 0 0 0
-0.053434 ... ... 0.013 0 0.013 377000 0 0 0 0 0 0
-0.05382 ... ... 0.013 0 0.013 377500 0 0 0 0 0 0
-0.054229 ... ... 0.013 0 0.013 378000 0 0 0 0 0 0
-0.054625 ... ... 0.013 0 0.013 378500 0 0 0 0 0 0
-0.054998 ... ... 0.013 0 0.013 379000 0 0 0 0 0 0
0 ... ... ... ... ... 379500 0 0 0 0 0 0
-0.055662 ... ... 0.013 0 0.013 380000 0 0 0 0 0 0
0 ... ... ... ... ... 380500 0 0 0 0 0 0
-0.056342 ... ... 0.013 0 0.013 381000 0 0 0 0 0 0
-0.056931 ... ... 0.013 0 0.013 382000 0 0 0 0 0 0
-0.057507 ... ... 0.013 0 0.013 383000 0 0 0 0 0 0
-0.058082 ... ... 0.013 0 0.013 384000 0 0 0 0 0 0
-0.05858 ... ... 0.013 0 0.013 385000 0 0 0 0 0 0
-0.059055 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
-0.059552 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
-0.060019 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
-0.060419 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
-0.060818 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
-0.061241 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
-0.06165 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
-0.061997 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
-0.062332 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
-0.062671 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
-0.063028 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
-0.063375 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
-0.063674 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
-0.063963 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
-0.064246 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
-0.064528 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
-0.06483 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
-0.065122 ... ... 0.013 0 0.013 403000 0 0 0 0 0 0
-0.065379 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
-0.065628 ... ... 0.013 0 0.013 405000 0 0 0 0 0 0
-0.065872 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
-0.066112 ... ... 0.013 0 0.013 407000 0 0 0 0 0 0
-0.066349 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
-0.066594 ... ... 0.013 0 0.013 409000 0 0 0 0 0 0
-0.066845 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
-0.067065 ... ... 0.013 0 0.013 411000 0 0 0 0 0 0
-0.06728 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
-0.067492 ... ... 0.013 0 0.013 413000 0 0 0 0 0 0
-0.0677 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
-0.067905 ... ... 0.013 0 0.013 415000 0 0 0 0 0 0
-0.068107 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
-0.068307 ... ... 0.013 0 0.013 417000 0 0 0 0 0 0
-0.068505 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
-0.068703 ... ... 0.013 0 0.013 419000 0 0 0 0 0 0
-0.068889 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
-0.069073 ... ... 0.013 0 0.013 421000 0 0 0 0 0 0
-0.069254 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
-0.069433 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
-0.069609 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
-0.069784 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
-0.069956 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
-0.070126 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
-0.070294 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
-0.070449 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
-0.070597 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
-0.070755 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
-0.07091 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
-0.071065 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
-0.071217 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
-0.071369 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
-0.071519 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
-0.071667 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
-0.071814 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
-0.071959 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
-0.072102 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
-0.072234 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
-0.072359 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
-0.072483 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
-0.072605 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
-0.072729 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
-0.07286 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
-0.07299 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
-0.07312 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
-0.073248 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
-0.073376 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
-0.073502 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
-0.073628 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0 ... ... ... ... ... 453000 0 0 0 0 0 0
-0.073875 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
-0.074098 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
-0.074311 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
-0.074521 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
-0.074728 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
-0.074933 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
-0.07515 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
-0.075366 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
-0.075578 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
-0.07578 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
-0.075965 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
-0.076148 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
-0.076328 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
-0.076506 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
-0.076683 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
-0.076857 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
-0.07703 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
-0.077201 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
-0.077376 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
-0.077546 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
-0.077705 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
-0.077863 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
-0.078019 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
-0.078173 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
-0.078326 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
-0.078478 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
-0.078628 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
-0.078777 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
-0.078925 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
-0.079071 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
-0.079216 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
-0.079347 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
-0.079475 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
-0.079601 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
-0.079727 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
-0.07986 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
-0.079992 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
-0.080123 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
-0.080253 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
-0.080382 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
-0.080511 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
-0.080638 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
-0.080764 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
-0.08089 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0 ... ... ... ... ... 542000 0 0 0 0 0 0
0 ... ... ... ... ... 544000 0 0 0 0 0 0
0 ... ... ... ... ... 546000 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.