DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 322.275
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.04137 ... ... 201.475 2.800 204.275 118000 0.013 0 0.013 ... ... 0.00179
0.04171 ... ... 199.475 2.800 202.275 120000 0.013 0 0.013 ... ... 0.001817
0.042047 ... ... 197.475 2.800 200.275 122000 0.013 0 0.013 ... ... 0.001845
0.042381 ... ... 195.475 2.800 198.275 124000 0.013 0 0.013 ... ... 0.001873
0.042712 ... ... 193.475 2.800 196.275 126000 0.013 0 0.013 ... ... 0.001902
0.043041 ... ... 191.475 2.800 194.275 128000 0.013 0 0.013 ... ... 0.001931
0.043367 ... ... 189.475 2.800 192.275 130000 0.013 0 0.013 ... ... 0.00196
0.043691 ... ... 187.475 2.800 190.275 132000 0.013 0 0.013 ... ... 0.00199
0.044013 ... ... 185.475 2.800 188.275 134000 0.013 0 0.013 ... ... 0.002021
0.044332 ... ... 183.475 2.800 186.275 136000 0.013 0 0.013 ... ... 0.002051
0.044649 ... ... 181.475 2.800 184.275 138000 0.013 0 0.013 ... ... 0.002082
0.044963 ... ... 179.475 2.800 182.275 140000 0.013 0 0.013 ... ... 0.002114
0.045275 ... ... 177.475 2.800 180.275 142000 0.013 0 0.013 ... ... 0.002146
0.045585 ... ... 175.475 2.800 178.275 144000 0.013 0 0.013 ... ... 0.002179
0.045893 ... ... 173.475 2.800 176.275 146000 0.013 0 0.013 ... ... 0.002213
0.046199 ... ... 171.475 2.800 174.275 148000 0.013 0 0.013 ... ... 0.002247
0.046503 ... ... 169.475 2.800 172.275 150000 0.013 0 0.013 ... ... 0.002281
0.046805 ... ... 167.475 2.800 170.275 152000 0.013 0 0.013 ... ... 0.002316
0.047105 ... ... 165.475 2.800 168.275 154000 0.013 0 0.013 ... ... 0.002352
0.047403 ... ... 163.475 2.800 166.275 156000 0.013 0 0.013 ... ... 0.002388
0.0477 ... ... 161.475 2.800 164.275 158000 0.013 0 0.013 ... ... 0.002425
0.047994 ... ... 159.475 2.800 162.275 160000 0.013 0 0.013 ... ... 0.002462
0.048287 ... ... 157.475 2.800 160.275 162000 0.013 0 0.013 ... ... 0.002501
0.048578 ... ... 155.475 2.800 158.275 164000 0.013 0 0.013 ... ... 0.00254
0.048867 ... ... 153.475 2.800 156.275 166000 0.013 0 0.013 ... ... 0.00258
0.049155 ... ... 151.475 2.800 154.275 168000 0.013 0 0.013 ... ... 0.002621
0.049441 ... ... 149.475 2.800 152.275 170000 0.013 0 0.013 ... ... 0.002663
0.049725 ... ... 147.475 2.800 150.275 172000 0.013 0 0.013 ... ... 0.002705
0.050008 ... ... 145.475 2.800 148.275 174000 0.013 0 0.013 ... ... 0.002748
0.050289 ... ... 143.475 2.800 146.275 176000 0.013 0 0.013 ... ... 0.002792
0.050568 ... ... 141.475 2.800 144.275 178000 0.013 0 0.013 ... ... 0.002838
0.050846 ... ... 139.475 2.800 142.275 180000 0.013 0 0.013 ... ... 0.002884
0.051123 ... ... 137.475 2.800 140.275 182000 0.013 0 0.013 ... ... 0.002931
0.051398 ... ... 135.475 2.800 138.275 184000 0.013 0 0.013 ... ... 0.00298
0.051672 ... ... 133.475 2.800 136.275 186000 0.013 0 0.013 ... ... 0.003029
0.051944 ... ... 131.475 2.800 134.275 188000 0.013 0 0.013 ... ... 0.00308
0.052215 ... ... 129.475 2.800 132.275 190000 0.013 0 0.013 ... ... 0.003132
0.052484 ... ... 127.475 2.800 130.275 192000 0.013 0 0.013 ... ... 0.003185
0.052752 ... ... 125.475 2.800 128.275 194000 0.013 0 0.013 ... ... 0.003239
0.053019 ... ... 123.475 2.800 126.275 196000 0.013 0 0.013 ... ... 0.003295
0.053285 ... ... 121.475 2.800 124.275 198000 0.013 0 0.013 ... ... 0.003353
0.053549 ... ... 119.475 2.800 122.275 200000 0.013 0 0.013 ... ... 0.003411
0.053812 ... ... 117.475 2.800 120.275 202000 0.013 0 0.013 ... ... 0.003472
0.054074 ... ... 115.475 2.800 118.275 204000 0.013 0 0.013 ... ... 0.003534
0.054335 ... ... 113.475 2.800 116.275 206000 0.013 0 0.013 ... ... 0.003598
0.054594 ... ... 111.475 2.800 114.275 208000 0.013 0 0.013 ... ... 0.003664
0.054723 ... ... 110.475 2.800 113.275 209000 0.013 0 0.013 ... ... 0.003697
0.054852 ... ... 109.475 2.800 112.275 210000 0.013 0 0.013 ... ... 0.003731
0.054981 ... ... 108.475 2.800 111.275 211000 0.013 0 0.013 ... ... 0.003766
0.055109 ... ... 107.475 2.800 110.275 212000 0.013 0 0.013 ... ... 0.003801
0.055237 ... ... 106.475 2.800 109.275 213000 0.013 0 0.013 ... ... 0.003836
0.055365 ... ... 105.475 2.800 108.275 214000 0.013 0 0.013 ... ... 0.003873
0.055492 ... ... 104.475 2.800 107.275 215000 0.013 0 0.013 ... ... 0.003909
0.05562 ... ... 103.475 2.800 106.275 216000 0.013 0 0.013 ... ... 0.003947
0.055747 ... ... 102.475 2.800 105.275 217000 0.013 0 0.013 ... ... 0.003985
0.055873 ... ... 101.475 2.800 104.275 218000 0.013 0 0.013 ... ... 0.004023
0.055999 ... ... 100.475 2.800 103.275 219000 0.013 0 0.013 ... ... 0.004062
0.056126 ... ... 99.475 2.800 102.275 220000 0.013 0 0.013 ... ... 0.004102
0.056251 ... ... 98.475 2.800 101.275 221000 0.025 0 0.025 ... ... 0.006836
0.056377 ... ... 97.475 2.800 100.275 222000 0.025 0 0.025 ... ... 0.006902
0.056502 ... ... 96.475 2.800 99.275 223000 0.025 0 0.025 ... ... 0.00697
0.056627 ... ... 95.475 2.800 98.275 224000 0.025 0 0.025 ... ... 0.007038
0.056752 ... ... 94.475 2.800 97.275 225000 0.025 0 0.025 ... ... 0.007108
0.056876 ... ... 93.475 2.800 96.275 226000 0.025 0 0.025 ... ... 0.007179
0.057001 ... ... 92.475 2.800 95.275 227000 0.025 0 0.025 ... ... 0.007251
0.057125 ... ... 91.475 2.800 94.275 228000 0.025 0 0.025 ... ... 0.007325
0.057248 ... ... 90.475 2.800 93.275 229000 0.025 0 0.025 ... ... 0.0074
0.057372 ... ... 89.475 2.800 92.275 230000 0.025 0 0.025 ... ... 0.007476
0.057495 ... ... 88.475 2.800 91.275 231000 0.025 0 0.025 ... ... 0.007554
0.057618 ... ... 87.475 2.800 90.275 232000 0.025 0 0.025 ... ... 0.007633
0.057741 ... ... 86.475 2.800 89.275 233000 0.025 0 0.025 ... ... 0.007713
0.057863 ... ... 85.475 2.800 88.275 234000 0.025 0 0.025 ... ... 0.007795
0.057985 ... ... 84.475 2.800 87.275 235000 0.025 0 0.025 ... ... 0.007878
0.058107 ... ... 83.475 2.800 86.275 236000 0.025 0 0.025 ... ... 0.007963
0.058229 ... ... 82.475 2.800 85.275 237000 0.025 0 0.025 ... ... 0.008049
0.058351 ... ... 81.475 2.800 84.275 238000 0.025 -0.025 0.050 ... ... 0.008137
0.058472 ... ... 80.475 2.800 83.275 239000 0.050 0 0.050 ... ... 0.013724
0.058593 ... ... 79.475 2.800 82.275 240000 0.050 0 0.050 ... ... 0.013872
0.058714 ... ... 78.475 2.800 81.275 241000 0.050 0 0.050 ... ... 0.014024
0.058834 ... ... 77.475 2.800 80.275 242000 0.050 0 0.050 ... ... 0.014179
0.058955 ... ... 76.475 2.800 79.275 243000 0.050 0 0.050 ... ... 0.014337
0.059075 ... ... 75.475 2.800 78.275 244000 0.050 0 0.050 0.075 0.075 0.014498
0.059195 ... ... 74.475 2.800 77.275 245000 0.050 0 0.050 ... ... 0.014663
0.059314 ... ... 73.475 2.800 76.275 246000 0.050 0 0.050 ... ... 0.014831
0.059434 ... ... 72.475 2.800 75.275 247000 0.050 -0.025 0.075 ... ... 0.015003
0.059553 ... ... 71.475 2.800 74.275 248000 0.075 0 0.075 0.050 0.050 0.020265
0.059672 ... ... 70.475 2.800 73.275 249000 0.075 0 0.075 ... ... 0.0205
0.05979 ... ... 69.475 2.800 72.275 250000 0.075 0 0.075 ... ... 0.020739
0.059909 ... ... 68.475 2.800 71.275 251000 0.075 0 0.075 ... ... 0.020984
0.060027 ... ... 67.475 2.800 70.275 252000 0.075 -0.025 0.100 0.075 0.075 0.021235
0.060145 ... ... 66.475 2.800 69.275 253000 0.075 -0.025 0.100 ... ... 0.021491
0.060263 ... ... 65.475 2.800 68.275 254000 0.075 -0.025 0.100 ... ... 0.021754
0.060381 ... ... 64.475 2.800 67.275 255000 0.100 0 0.100 ... ... 0.026883
0.060498 ... ... 63.475 2.800 66.275 256000 0.100 0 0.100 ... ... 0.027213
0.060615 ... ... 62.475 2.800 65.275 257000 0.100 -0.025 0.125 ... ... 0.027551
0.060732 ... ... 61.500 2.775 64.275 258000 0.100 -0.025 0.125 ... ... 0.027897
0.060849 ... ... 60.500 2.775 63.275 259000 0.100 -0.025 0.125 ... ... 0.028251
0.060965 ... ... 59.500 2.775 62.275 260000 0.100 -0.025 0.125 ... ... 0.028614
0.061081 ... ... 58.500 2.775 61.275 261000 0.100 -0.050 0.150 0.100 0.100 0.028987
0.064185 ... ... 57.500 2.800 60.300 262000 0.125 -0.025 0.150 ... ... 0.034148
0.064356 ... ... 56.525 2.775 59.300 263000 0.125 -0.025 0.150 ... ... 0.034598
0.064529 ... ... 55.525 2.775 58.300 264000 0.125 -0.050 0.175 ... ... 0.03506
0.064704 ... ... 54.525 2.775 57.300 265000 0.125 -0.050 0.175 ... ... 0.035534
0.06488 ... ... 53.525 2.775 56.300 266000 0.125 -0.050 0.175 ... ... 0.036019
0.065058 ... ... 52.525 2.775 55.300 267000 0.150 -0.025 0.175 ... ... 0.041191
0.065239 ... ... 51.550 2.750 54.300 268000 0.150 -0.050 0.200 ... ... 0.041764
0.068698 ... ... 50.550 2.775 53.325 269000 0.150 -0.050 0.200 ... ... 0.042353
0.068947 51.150 51.150 49.550 2.775 52.325 270000 0.150 -0.050 0.200 0.175 0.125 0.042959
0.069202 ... ... 48.575 2.750 51.325 271000 0.150 -0.050 0.200 ... ... 0.043583
0.069462 ... ... 47.575 2.750 50.325 272000 0.175 -0.050 0.225 0.175 0.175 0.048852
0.069728 ... ... 46.575 2.750 49.325 273000 0.175 -0.050 0.225 ... ... 0.049574
0.073473 ... ... 45.600 2.750 48.350 274000 0.175 -0.050 0.225 ... ... 0.050318
0.073822 ... ... 44.600 2.750 47.350 275000 0.175 -0.075 0.250 0.200 0.200 0.051086
0.074181 ... ... 43.600 2.750 46.350 276000 0.200 -0.050 0.250 ... ... 0.056445
0.074549 ... ... 42.625 2.725 45.350 277000 0.200 -0.050 0.250 ... ... 0.057325
0.078547 ... ... 41.625 2.750 44.375 278000 0.200 -0.075 0.275 ... ... 0.058236
0.079016 ... ... 40.650 2.725 43.375 279000 0.200 -0.075 0.275 ... ... 0.059178
0.079499 ... ... 39.650 2.725 42.375 280000 0.225 -0.075 0.300 0.250 0.225 0.064691
0.083697 ... ... 38.650 2.750 41.400 281000 0.225 -0.075 0.300 ... ... 0.065764
0.083993 ... ... 38.175 2.725 40.900 281500 0.225 -0.075 0.300 ... ... 0.066315
0.084295 ... ... 37.675 2.725 40.400 282000 0.225 -0.075 0.300 ... ... 0.066876
0.084602 ... ... 37.175 2.725 39.900 282500 0.250 -0.075 0.325 ... ... 0.071892
0.08862 ... ... 36.700 2.725 39.425 283000 0.250 -0.075 0.325 ... ... 0.072506
0.088978 ... ... 36.200 2.725 38.925 283500 0.250 -0.075 0.325 ... ... 0.073131
0.089344 ... ... 35.700 2.725 38.425 284000 0.250 -0.100 0.350 ... ... 0.073767
0.089717 ... ... 35.225 2.700 37.925 284500 0.250 -0.100 0.350 ... ... 0.074415
0.090097 37.775 37.775 34.725 2.700 37.425 285000 0.275 -0.075 0.350 0.350 0.350 0.079451
0.09424 ... ... 34.225 2.725 36.950 285500 0.275 -0.100 0.375 ... ... 0.080157
0.094677 36 36 33.750 2.700 36.450 286000 0.275 -0.100 0.375 0.300 0.300 0.080876
0.095124 ... ... 33.250 2.700 35.950 286500 0.275 -0.100 0.375 ... ... 0.08161
0.099307 ... ... 32.750 2.725 35.475 287000 0.300 -0.100 0.400 ... ... 0.086647
0.099814 ... ... 32.275 2.700 34.975 287500 0.300 -0.100 0.400 ... ... 0.087442
0.100331 ... ... 31.775 2.700 34.475 288000 0.300 -0.100 0.400 ... ... 0.088254
0.10086 ... ... 31.300 2.675 33.975 288500 0.300 -0.125 0.425 ... ... 0.089083
0.105145 ... ... 30.800 2.700 33.500 289000 0.325 -0.100 0.425 ... ... 0.094145
0.10574 ... ... 30.325 2.675 33 289500 0.325 -0.125 0.450 ... ... 0.095041
0.106348 32.350 31.175 29.825 2.675 32.500 290000 0.325 -0.125 0.450 0.400 0.350 0.095956
0.110695 ... ... 29.350 2.675 32.025 290500 0.350 -0.125 0.475 ... ... 0.101016
0.111374 ... ... 28.875 2.650 31.525 291000 0.350 -0.150 0.500 ... ... 0.102003
0.115734 ... ... 28.375 2.675 31.050 291500 0.375 -0.125 0.500 ... ... 0.107024
0.116486 29.500 29.500 27.900 2.650 30.550 292000 0.375 -0.150 0.525 ... ... 0.108086
0.120869 ... ... 27.425 2.650 30.075 292500 0.375 -0.175 0.550 ... ... 0.109172
0.121698 ... ... 26.950 2.625 29.575 293000 0.400 -0.150 0.550 ... ... 0.114224
0.126109 ... ... 26.475 2.625 29.100 293500 0.400 -0.175 0.575 ... ... 0.115391
0.127019 ... ... 25.975 2.625 28.600 294000 0.425 -0.175 0.600 ... ... 0.120432
0.131467 ... ... 25.500 2.625 28.125 294500 0.450 -0.175 0.625 ... ... 0.125416
0.135894 ... ... 25.025 2.625 27.650 295000 0.450 -0.200 0.650 0.525 0.525 0.126726
0.136952 ... ... 24.550 2.600 27.150 295500 0.475 -0.200 0.675 ... ... 0.131721
0.141429 26.400 25.950 24.100 2.575 26.675 296000 0.500 -0.200 0.700 0.575 0.525 0.136675
0.145895 ... ... 23.625 2.575 26.200 296500 0.500 -0.225 0.725 ... ... 0.138138
0.150357 ... ... 23.150 2.575 25.725 297000 0.525 -0.225 0.750 0.550 0.525 0.143122
0.151639 ... ... 22.675 2.550 25.225 297500 0.550 -0.250 0.800 ... ... 0.148078
0.156166 ... ... 22.225 2.525 24.750 298000 0.575 -0.250 0.825 ... ... 0.153015
0.160698 ... ... 21.750 2.525 24.275 298500 0.600 -0.250 0.850 ... ... 0.157937
0.165237 ... ... 21.300 2.500 23.800 299000 0.625 -0.275 0.900 0.775 0.750 0.162851
0.172722 ... ... 20.850 2.500 23.350 299500 0.650 -0.300 0.950 ... ... 0.167759
0.177232 21.500 21.475 20.375 2.500 22.875 300000 0.675 -0.300 0.975 0.850 0.675 0.172668
0.181761 ... ... 19.925 2.475 22.400 300500 0.700 -0.325 1.025 ... ... 0.177582
0.186315 ... ... 19.475 2.450 21.925 301000 0.725 -0.350 1.075 0.775 0.775 0.182504
0.193548 ... ... 19.025 2.450 21.475 301500 0.775 -0.350 1.125 ... ... 0.190183
0.198112 20.700 20.700 18.575 2.425 21 302000 0.800 -0.375 1.175 ... ... 0.195078
0.205207 ... ... 18.150 2.400 20.550 302500 0.850 -0.375 1.225 ... ... 0.202561
0.209799 ... ... 17.700 2.375 20.075 303000 0.875 -0.425 1.300 ... ... 0.207453
0.216787 ... ... 17.275 2.350 19.625 303500 0.925 -0.425 1.350 ... ... 0.214781
0.223685 18 18 16.850 2.325 19.175 304000 0.975 -0.450 1.425 1.075 1.075 0.221993
0.230505 ... ... 16.425 2.300 18.725 304500 1.025 -0.475 1.500 ... ... 0.229102
0.237255 18.525 16.125 16 2.275 18.275 305000 1.075 -0.500 1.575 1.150 1.150 0.236121
0.245909 ... ... 15.575 2.275 17.850 305500 1.125 -0.525 1.650 ... ... 0.24306
0.252471 17.200 15.800 15.150 2.250 17.400 306000 1.175 -0.575 1.750 1.250 1.175 0.249927
0.258989 ... ... 14.750 2.200 16.950 306500 1.250 -0.575 1.825 ... ... 0.25856
0.267187 16.125 15.925 14.350 2.175 16.525 307000 1.300 -0.625 1.925 1.525 1.525 0.265236
0.275192 ... ... 13.950 2.150 16.100 307500 1.375 -0.650 2.025 ... ... 0.27352
0.283021 14.125 14.125 13.550 2.125 15.675 308000 1.450 -0.675 2.125 1.675 1.475 0.2816
0.290688 ... ... 13.150 2.100 15.250 308500 1.525 -0.700 2.225 ... ... 0.289496
0.298206 14.975 13.925 12.775 2.050 14.825 309000 1.600 -0.725 2.325 1.950 1.950 0.297222
0.305586 ... ... 12.375 2.025 14.400 309500 1.675 -0.775 2.450 2.075 2 0.304789
0.314027 13.725 12.650 12 2 14 310000 1.775 -0.800 2.575 2.075 1.775 0.313411
0.32219 ... ... 11.625 1.975 13.600 310500 1.875 -0.825 2.700 ... ... 0.321732
0.330094 ... ... 11.250 1.950 13.200 311000 1.975 -0.850 2.825 2.050 2.050 0.329775
0.337756 ... ... 10.900 1.900 12.800 311500 2.075 -0.875 2.950 ... ... 0.337558
0.345188 11.625 11.625 10.550 1.850 12.400 312000 2.175 -0.925 3.100 3 2.350 0.345094
0.353192 ... ... 10.200 1.825 12.025 312500 2.275 -0.975 3.250 ... ... 0.352396
0.360131 10.300 10.300 9.850 1.775 11.625 313000 2.400 -1 3.400 3.150 2.450 0.3602
0.367525 ... ... 9.500 1.750 11.250 313500 2.525 -1.025 3.550 ... ... 0.367654
0.374599 9.875 9.875 9.175 1.700 10.875 314000 2.650 -1.075 3.725 3.475 2.650 0.374775
0.381885 ... ... 8.850 1.675 10.525 314500 2.775 -1.125 3.900 ... ... 0.381576
0.388296 10.125 9.450 8.525 1.625 10.150 315000 2.925 -1.150 4.075 3.125 2.900 0.388528
0.394821 ... ... 8.225 1.575 9.800 315500 3.050 -1.225 4.275 ... ... 0.394664
0.400956 9.425 9.425 7.925 1.525 9.450 316000 3.200 -1.250 4.450 4.200 3.200 0.400856
0.407007 ... ... 7.625 1.500 9.125 316500 3.375 -1.275 4.650 ... ... 0.406952
0.412343 8.825 8.825 7.325 1.450 8.775 317000 3.525 -1.325 4.850 3.800 3.800 0.412322
0.417518 ... ... 7.025 1.425 8.450 317500 3.700 -1.350 5.050 ... ... 0.417522
0.422247 7.175 7.075 6.725 1.400 8.125 318000 3.875 -1.375 5.250 4 3.850 0.422267
0.426536 ... ... 6.450 1.350 7.800 318500 4.050 -1.425 5.475 ... ... 0.426565
0.430486 6.675 6.675 6.175 1.325 7.500 319000 4.225 -1.475 5.700 ... ... 0.430419
0.433939 ... ... 5.900 1.300 7.200 319500 4.425 -1.500 5.925 ... ... 0.433898
0.4369 7.050 6.075 5.650 1.250 6.900 320000 4.625 -1.550 6.175 5.600 4.600 0.436877
0.439368 ... ... 5.400 1.200 6.600 320500 4.825 -1.600 6.425 4.875 4.875 0.439357
0.441351 6.175 5.575 5.150 1.175 6.325 321000 5.050 -1.625 6.675 5.375 5.375 0.441347
0.442804 ... ... 4.925 1.125 6.050 321500 5.275 -1.650 6.925 6.425 5.500 0.442803
0.443721 5.950 4.800 4.700 1.075 5.775 322000 5.500 -1.700 7.200 6.100 5.500 0.443721
0.444094 ... ... 4.475 1.025 5.500 322500 5.725 -1.750 7.475 7.050 7.050 0.444094
0.443909 5.350 5.200 4.250 1 5.250 323000 5.975 -1.800 7.775 7.325 5.850 0.44391
0.443159 ... ... 4.050 0.950 5 323500 6.225 -1.850 8.075 ... ... 0.443162
0.441829 4.700 4.025 3.850 0.900 4.750 324000 6.475 -1.875 8.350 7.500 7.425 0.44184
0.439948 ... ... 3.650 0.875 4.525 324500 6.725 -1.950 8.675 ... ... 0.439921
0.437488 4.250 3.750 3.475 0.825 4.300 325000 7 -1.975 8.975 8.025 8 0.437454
0.43443 ... ... 3.300 0.775 4.075 325500 7.275 -2.025 9.300 ... ... 0.434394
0.430892 3.525 3.400 3.125 0.750 3.875 326000 7.575 -2.050 9.625 8.375 7.800 0.430858
0.42678 ... ... 2.950 0.725 3.675 326500 7.875 -2.075 9.950 8.950 8.950 0.426755
0.422072 3.100 2.900 2.800 0.675 3.475 327000 8.175 -2.125 10.300 9.900 9.900 0.422065
0.416736 2.950 2.775 2.650 0.625 3.275 327500 8.475 -2.175 10.650 ... ... 0.416757
0.411084 ... ... 2.500 0.600 3.100 328000 8.800 -2.200 11 ... ... 0.411145
0.404852 3.025 3.025 2.375 0.550 2.925 328500 9.125 -2.225 11.350 ... ... 0.404967
0.398493 ... ... 2.250 0.525 2.775 329000 9.475 -2.250 11.725 ... ... 0.398677
0.391635 ... ... 2.125 0.500 2.625 329500 9.800 -2.300 12.100 ... ... 0.391346
0.38425 2.450 2.025 2 0.475 2.475 330000 10.175 -2.300 12.475 ... ... 0.384623
0.376302 ... ... 1.900 0.425 2.325 330500 10.525 -2.350 12.875 ... ... 0.376802
0.368574 ... ... 1.800 0.400 2.200 331000 10.900 -2.375 13.275 ... ... 0.369217
0.360398 ... ... 1.700 0.375 2.075 331500 11.250 -2.425 13.675 ... ... 0.3603
0.351738 ... ... 1.600 0.350 1.950 332000 11.650 -2.425 14.075 ... ... 0.352743
0.34368 ... ... 1.525 0.325 1.850 332500 12.025 -2.450 14.475 ... ... 0.34379
0.334059 ... ... 1.425 0.300 1.725 333000 12.425 -2.475 14.900 ... ... 0.335529
0.325189 ... ... 1.350 0.275 1.625 333500 12.800 -2.525 15.325 ... ... 0.325598
0.315916 ... ... 1.275 0.250 1.525 334000 13.225 -2.525 15.750 ... ... 0.317958
0.307794 ... ... 1.225 0.225 1.450 334500 13.625 -2.550 16.175 ... ... 0.308592
0.297746 1.300 1.300 1.150 0.200 1.350 335000 14.025 -2.575 16.600 ... ... 0.29879
0.289033 ... ... 1.075 0.200 1.275 335500 14.450 -2.600 17.050 ... ... 0.290336
0.280042 ... ... 1.025 0.175 1.200 336000 14.875 -2.625 17.500 ... ... 0.281636
0.27075 ... ... 0.975 0.150 1.125 336500 15.300 -2.625 17.925 ... ... 0.272667
0.263351 ... ... 0.925 0.150 1.075 337000 15.725 -2.650 18.375 ... ... 0.2634
0.253509 ... ... 0.875 0.125 1 337500 16.175 -2.650 18.825 ... ... 0.256141
0.24578 ... ... 0.825 0.125 0.950 338000 16.600 -2.675 19.275 ... ... 0.246344
0.237914 ... ... 0.775 0.125 0.900 338500 17.050 -2.675 19.725 ... ... 0.238771
0.229897 0.750 0.750 0.750 0.100 0.850 339000 17.500 -2.700 20.200 ... ... 0.231076
0.221707 ... ... 0.700 0.100 0.800 339500 17.950 -2.700 20.650 ... ... 0.223239
0.213325 ... ... 0.650 0.100 0.750 340000 18.400 -2.700 21.100 ... ... 0.215245
0.204729 ... ... 0.625 0.075 0.700 340500 18.875 -2.700 21.575 ... ... 0.210164
0.199218 ... ... 0.600 0.075 0.675 341000 19.325 -2.700 22.025 ... ... 0.201953
0.190292 ... ... 0.550 0.075 0.625 341500 19.775 -2.725 22.500 ... ... 0.19353
0.184692 ... ... 0.525 0.075 0.600 342000 20.250 -2.725 22.975 ... ... 0.188371
0.169617 0.450 0.450 0.475 0.050 0.525 343000 21.175 -2.725 23.900 ... ... 0.174402
0.158036 ... ... 0.425 0.050 0.475 344000 22.125 -2.725 24.850 ... ... 0.163917
0.146255 ... ... 0.375 0.050 0.425 345000 23.075 -2.750 25.825 ... ... 0.153363
0.134185 ... ... 0.325 0.050 0.375 346000 24.025 -2.750 26.775 ... ... 0.142685
0.121722 ... ... 0.300 0.025 0.325 347000 24.975 -2.775 27.750 ... ... 0.131817
0.114135 ... ... 0.275 0.025 0.300 348000 25.950 -2.750 28.700 ... ... 0.125536
0.100939 ... ... 0.250 0 0.250 349000 26.900 -2.775 29.675 ... ... 0.114394
0.093111 ... ... 0.225 0 0.225 350000 27.875 -2.775 30.650 ... ... 0.108179
0.085193 ... ... 0.200 0 0.200 351000 28.850 -2.775 31.625 ... ... 0.10202
0.077133 ... ... 0.175 0 0.175 352000 29.825 -2.800 32.625 ... ... 0.095896
0.075704 ... ... 0.150 0.025 0.175 353000 30.800 -2.800 33.600 ... ... 0.089788
0.067603 ... ... 0.150 0 0.150 354000 31.800 -2.775 34.575 ... ... 0.089376
0.059203 ... ... 0.125 0 0.125 355000 32.775 -2.800 35.575 ... ... 0.08343
0.058162 ... ... 0.100 0.025 0.125 356000 0 0 0 0 0 0
0.057168 ... ... 0.100 0.025 0.125 357000 0 0 0 0 0 0
0.048659 ... ... 0.100 0 0.100 358000 0 0 0 0 0 0
0.047854 ... ... 0.075 0.025 0.100 359000 0 0 0 0 0 0
0.047084 ... ... 0.075 0.025 0.100 360000 0 0 0 0 0 0
0.038265 ... ... 0.075 0 0.075 361000 0 0 0 0 0 0
0.037665 ... ... 0.050 0.025 0.075 362000 0 0 0 0 0 0
0.028082 ... ... 0.050 0 0.050 363000 0 0 0 0 0 0
0.02765 ... ... 0.050 0 0.050 364000 0 0 0 0 0 0
0.027235 ... ... 0.050 0 0.050 365000 0 0 0 0 0 0
0.016362 ... ... 0.025 0 0.025 366000 0 0 0 0 0 0
0.016117 ... ... 0.025 0 0.025 367000 0 0 0 0 0 0
0.015881 ... ... 0.025 0 0.025 368000 0 0 0 0 0 0
0.015654 ... ... 0.025 0 0.025 369000 0 0 0 0 0 0
0.015435 ... ... 0.025 0 0.025 370000 0 0 0 0 0 0
0.015224 ... ... 0.025 0 0.025 371000 0 0 0 0 0 0
0.015018 ... ... 0.025 0 0.025 372000 0 0 0 0 0 0
0.014821 ... ... 0.025 0 0.025 373000 0 0 0 0 0 0
0.008987 ... ... 0.025 -0.012 0.013 374000 0 0 0 0 0 0
0.00887 ... ... 0.025 -0.012 0.013 375000 0 0 0 0 0 0
0.008756 ... ... 0.013 0 0.013 376000 0 0 0 0 0 0
0.008646 ... ... 0.013 0 0.013 377000 0 0 0 0 0 0
0.008539 ... ... 0.013 0 0.013 378000 0 0 0 0 0 0
0.008436 ... ... 0.013 0 0.013 379000 0 0 0 0 0 0
0.008337 ... ... 0.013 0 0.013 380000 0 0 0 0 0 0
0.00824 ... ... 0.013 0 0.013 381000 0 0 0 0 0 0
0.008146 ... ... 0.013 0 0.013 382000 0 0 0 0 0 0
0.008055 ... ... 0.013 0 0.013 383000 0 0 0 0 0 0
0.007966 ... ... 0.013 0 0.013 384000 0 0 0 0 0 0
0.00788 ... ... 0.013 0 0.013 385000 0 0 0 0 0 0
0.007795 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
0.007712 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
0.007631 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
0.007554 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
0.007479 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
0.007405 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
0.007334 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.007264 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.007197 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.00713 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.007066 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.007002 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.006939 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.006878 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.006818 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.006759 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
0.006702 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.006646 ... ... 0.013 0 0.013 403000 0 0 0 0 0 0
0.006592 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.006539 ... ... 0.013 0 0.013 405000 0 0 0 0 0 0
0.006488 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.006388 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.006292 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.006199 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.006109 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.006022 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.005939 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.005858 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.005781 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.005707 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.005636 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.005567 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.005499 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.005434 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.005371 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.00531 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.00525 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.005193 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.005137 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.005084 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.005031 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.004979 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.004929 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.004881 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.004834 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.004788 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.004744 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.004701 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.004659 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.004618 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.004578 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.004539 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.0045 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.004463 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.004426 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.00439 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.004355 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.00432 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.004287 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.004254 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.004222 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.004191 ... ... 0.013 0 0.013 488000 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.