DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 342.575
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.014092 ... ... 210.875 3.700 214.575 128000 0.013 0 0.013 ... ... 0.001149
0.014195 ... ... 208.875 3.700 212.575 130000 0.013 0 0.013 ... ... 0.001165
0.014297 ... ... 206.875 3.700 210.575 132000 0.013 0 0.013 ... ... 0.001182
0.014398 ... ... 204.875 3.700 208.575 134000 0.013 0 0.013 ... ... 0.001199
0.014499 ... ... 202.875 3.700 206.575 136000 0.013 0 0.013 ... ... 0.001216
0.014599 ... ... 200.875 3.700 204.575 138000 0.013 0 0.013 ... ... 0.001234
0.014698 ... ... 198.875 3.700 202.575 140000 0.013 0 0.013 ... ... 0.001251
0.014796 ... ... 196.875 3.700 200.575 142000 0.013 0 0.013 ... ... 0.001269
0.014894 ... ... 194.875 3.700 198.575 144000 0.013 0 0.013 ... ... 0.001287
0.014991 ... ... 192.875 3.700 196.575 146000 0.013 0 0.013 ... ... 0.001306
0.015088 ... ... 190.875 3.700 194.575 148000 0.013 0 0.013 ... ... 0.001324
0.015184 ... ... 188.875 3.700 192.575 150000 0.013 0 0.013 ... ... 0.001343
0.015279 ... ... 186.875 3.700 190.575 152000 0.013 0 0.013 ... ... 0.001363
0.015374 ... ... 184.875 3.700 188.575 154000 0.013 0 0.013 ... ... 0.001382
0.015468 ... ... 182.875 3.700 186.575 156000 0.013 0 0.013 ... ... 0.001402
0.015562 ... ... 180.875 3.700 184.575 158000 0.013 0 0.013 ... ... 0.001422
0.015655 ... ... 178.875 3.700 182.575 160000 0.013 0 0.013 ... ... 0.001443
0.015748 ... ... 176.875 3.700 180.575 162000 0.013 0 0.013 ... ... 0.001464
0.01584 ... ... 174.875 3.700 178.575 164000 0.013 0 0.013 ... ... 0.001485
0.015931 ... ... 172.875 3.700 176.575 166000 0.013 0 0.013 ... ... 0.001507
0.016022 ... ... 170.875 3.700 174.575 168000 0.013 0 0.013 ... ... 0.001529
0.016113 ... ... 168.875 3.700 172.575 170000 0.013 0 0.013 ... ... 0.001551
0.016203 ... ... 166.875 3.700 170.575 172000 0.013 0 0.013 ... ... 0.001574
0.016293 ... ... 164.875 3.700 168.575 174000 0.013 0 0.013 ... ... 0.001597
0.016382 ... ... 162.875 3.700 166.575 176000 0.013 0 0.013 ... ... 0.00162
0.016471 ... ... 160.875 3.700 164.575 178000 0.013 0 0.013 ... ... 0.001645
0.016559 ... ... 158.875 3.700 162.575 180000 0.013 0 0.013 ... ... 0.001669
0.016647 ... ... 156.875 3.700 160.575 182000 0.013 0 0.013 ... ... 0.001694
0.016734 ... ... 154.875 3.700 158.575 184000 0.013 0 0.013 ... ... 0.00172
0.016821 ... ... 152.875 3.700 156.575 186000 0.013 0 0.013 ... ... 0.001746
0.016907 ... ... 150.875 3.700 154.575 188000 0.013 0 0.013 ... ... 0.001772
0.016993 ... ... 148.875 3.700 152.575 190000 0.013 0 0.013 ... ... 0.001799
0.017079 ... ... 146.875 3.700 150.575 192000 0.013 0 0.013 ... ... 0.001827
0.017164 ... ... 144.875 3.700 148.575 194000 0.013 0 0.013 ... ... 0.001855
0.017249 ... ... 142.875 3.700 146.575 196000 0.013 0 0.013 ... ... 0.001884
0.017334 ... ... 140.875 3.700 144.575 198000 0.013 0 0.013 ... ... 0.001913
0.017418 ... ... 138.875 3.700 142.575 200000 0.013 0 0.013 ... ... 0.001943
0.017501 ... ... 136.875 3.700 140.575 202000 0.013 0 0.013 ... ... 0.001974
0.017585 ... ... 134.875 3.700 138.575 204000 0.013 0 0.013 ... ... 0.002006
0.017668 ... ... 132.875 3.700 136.575 206000 0.013 0 0.013 ... ... 0.002039
0.01775 ... ... 130.875 3.700 134.575 208000 0.013 0 0.013 ... ... 0.002072
0.017832 ... ... 128.875 3.700 132.575 210000 0.013 0 0.013 ... ... 0.002106
0.017914 ... ... 126.875 3.700 130.575 212000 0.013 0 0.013 ... ... 0.00214
0.017996 ... ... 124.875 3.700 128.575 214000 0.013 0 0.013 ... ... 0.002176
0.018077 ... ... 122.875 3.700 126.575 216000 0.013 0 0.013 ... ... 0.002212
0.018158 ... ... 120.875 3.700 124.575 218000 0.013 0 0.013 ... ... 0.00225
0.018239 ... ... 118.875 3.700 122.575 220000 0.013 0 0.013 ... ... 0.002288
0.018319 ... ... 116.875 3.700 120.575 222000 0.013 0 0.013 ... ... 0.002328
0.018399 ... ... 114.875 3.700 118.575 224000 0.013 0 0.013 ... ... 0.002369
0.018479 ... ... 112.875 3.700 116.575 226000 0.013 0 0.013 ... ... 0.002411
0.018558 ... ... 110.875 3.700 114.575 228000 0.013 -0.012 0.025 ... ... 0.002453
0.018637 ... ... 108.875 3.700 112.575 230000 0.013 -0.012 0.025 ... ... 0.002497
0.018716 ... ... 106.875 3.700 110.575 232000 0.013 -0.012 0.025 ... ... 0.002543
0.018794 ... ... 104.875 3.700 108.575 234000 0.013 -0.012 0.025 ... ... 0.00259
0.018872 ... ... 102.875 3.700 106.575 236000 0.025 0 0.025 ... ... 0.004359
0.01895 ... ... 100.875 3.700 104.575 238000 0.025 -0.025 0.050 ... ... 0.00444
0.019027 ... ... 98.875 3.700 102.575 240000 0.025 -0.025 0.050 ... ... 0.004524
0.019104 ... ... 96.875 3.700 100.575 242000 0.025 -0.025 0.050 ... ... 0.00461
0.019181 ... ... 94.875 3.700 98.575 244000 0.025 -0.025 0.050 ... ... 0.004699
0.01922 ... ... 93.875 3.700 97.575 245000 0.025 -0.025 0.050 ... ... 0.004744
0.019258 ... ... 92.875 3.700 96.575 246000 0.025 -0.025 0.050 ... ... 0.004791
0.019334 ... ... 90.875 3.700 94.575 248000 0.025 -0.025 0.050 ... ... 0.004886
0.01941 ... ... 88.875 3.700 92.575 250000 0.025 -0.025 0.050 ... ... 0.004985
0.019448 ... ... 87.875 3.700 91.575 251000 0.025 -0.025 0.050 ... ... 0.005036
0.019486 ... ... 86.875 3.700 90.575 252000 0.025 -0.025 0.050 ... ... 0.005088
0.019524 ... ... 85.875 3.700 89.575 253000 0.025 -0.025 0.050 ... ... 0.00514
0.019561 ... ... 84.875 3.700 88.575 254000 0.025 -0.025 0.050 ... ... 0.005194
0.019599 ... ... 83.875 3.700 87.575 255000 0.025 -0.025 0.050 ... ... 0.005248
0.019637 ... ... 82.875 3.700 86.575 256000 0.025 -0.025 0.050 ... ... 0.005304
0.019674 ... ... 81.875 3.700 85.575 257000 0.025 -0.025 0.050 ... ... 0.00536
0.019712 ... ... 80.875 3.700 84.575 258000 0.025 -0.025 0.050 ... ... 0.005418
0.019749 ... ... 79.875 3.700 83.575 259000 0.025 -0.025 0.050 ... ... 0.005477
0.019786 ... ... 78.875 3.700 82.575 260000 0.025 -0.025 0.050 ... ... 0.005537
0.019824 ... ... 77.875 3.700 81.575 261000 0.025 -0.025 0.050 ... ... 0.005598
0.019861 ... ... 76.875 3.700 80.575 262000 0.025 -0.025 0.050 ... ... 0.005661
0.019898 ... ... 75.875 3.700 79.575 263000 0.025 -0.025 0.050 ... ... 0.005725
0.019935 ... ... 74.875 3.700 78.575 264000 0.025 -0.025 0.050 ... ... 0.00579
0.019972 ... ... 73.875 3.700 77.575 265000 0.025 -0.050 0.075 ... ... 0.005856
0.02001 ... ... 72.875 3.700 76.575 266000 0.025 -0.050 0.075 ... ... 0.005924
0.020046 ... ... 71.875 3.700 75.575 267000 0.025 -0.050 0.075 ... ... 0.005993
0.020083 ... ... 70.900 3.675 74.575 268000 0.050 -0.025 0.075 ... ... 0.01009
0.02012 ... ... 69.900 3.675 73.575 269000 0.050 -0.025 0.075 ... ... 0.010207
0.020157 ... ... 68.900 3.675 72.575 270000 0.050 -0.025 0.075 ... ... 0.010327
0.020194 ... ... 67.900 3.675 71.575 271000 0.050 -0.025 0.075 ... ... 0.010449
0.02023 ... ... 66.900 3.675 70.575 272000 0.050 -0.025 0.075 0.125 0.125 0.010575
0.020267 ... ... 65.900 3.675 69.575 273000 0.050 -0.025 0.075 ... ... 0.010703
0.020304 ... ... 64.900 3.675 68.575 274000 0.050 -0.050 0.100 ... ... 0.010835
0.02034 ... ... 63.900 3.675 67.575 275000 0.050 -0.050 0.100 ... ... 0.010969
0.020377 ... ... 62.900 3.675 66.575 276000 0.050 -0.050 0.100 ... ... 0.011107
0.023241 ... ... 61.925 3.675 65.600 277000 0.050 -0.050 0.100 ... ... 0.011249
0.023325 ... ... 60.925 3.675 64.600 278000 0.075 -0.025 0.100 0.100 0.100 0.015175
0.02341 ... ... 59.925 3.675 63.600 279000 0.075 -0.050 0.125 ... ... 0.015368
0.023496 ... ... 58.925 3.675 62.600 280000 0.075 -0.050 0.125 ... ... 0.015567
0.023584 ... ... 57.950 3.650 61.600 281000 0.075 -0.050 0.125 ... ... 0.01577
0.023673 ... ... 56.950 3.650 60.600 282000 0.075 -0.075 0.150 ... ... 0.015979
0.023764 ... ... 55.950 3.650 59.600 283000 0.075 -0.075 0.150 ... ... 0.016194
0.026803 ... ... 54.975 3.650 58.625 284000 0.100 -0.050 0.150 ... ... 0.02
0.026948 ... ... 53.975 3.650 57.625 285000 0.100 -0.075 0.175 ... ... 0.020271
0.027097 ... ... 52.975 3.650 56.625 286000 0.100 -0.075 0.175 ... ... 0.020549
0.027249 ... ... 52 3.625 55.625 287000 0.100 -0.075 0.175 ... ... 0.020835
0.030342 ... ... 51 3.650 54.650 288000 0.125 -0.075 0.200 ... ... 0.024539
0.030553 ... ... 50.025 3.625 53.650 289000 0.125 -0.075 0.200 ... ... 0.024885
0.03077 ... ... 49.025 3.625 52.650 290000 0.125 -0.100 0.225 ... ... 0.025241
0.033886 ... ... 48.050 3.625 51.675 291000 0.150 -0.075 0.225 ... ... 0.028866
0.034165 ... ... 47.050 3.625 50.675 292000 0.150 -0.100 0.250 ... ... 0.029286
0.034453 ... ... 46.075 3.600 49.675 293000 0.150 -0.100 0.250 ... ... 0.029718
0.037612 ... ... 45.100 3.600 48.700 294000 0.175 -0.100 0.275 ... ... 0.03331
0.037968 ... ... 44.100 3.600 47.700 295000 0.175 -0.125 0.300 ... ... 0.033812
0.038335 ... ... 43.125 3.575 46.700 296000 0.175 -0.125 0.300 ... ... 0.03433
0.041559 ... ... 42.150 3.575 45.725 297000 0.200 -0.125 0.325 ... ... 0.03793
0.042 ... ... 41.175 3.550 44.725 298000 0.200 -0.150 0.350 ... ... 0.038525
0.042457 ... ... 40.175 3.550 43.725 299000 0.200 -0.175 0.375 ... ... 0.03914
0.045766 ... ... 39.200 3.550 42.750 300000 0.225 -0.175 0.400 ... ... 0.042781
0.046306 ... ... 38.225 3.525 41.750 301000 0.225 -0.200 0.425 ... ... 0.043482
0.049655 ... ... 37.275 3.500 40.775 302000 0.250 -0.200 0.450 ... ... 0.04713
0.050286 ... ... 36.300 3.475 39.775 303000 0.250 -0.225 0.475 0.225 0.225 0.047924
0.05369 ... ... 35.325 3.475 38.800 304000 0.275 -0.225 0.500 ... ... 0.0516
0.054419 ... ... 34.350 3.450 37.800 305000 0.275 -0.250 0.525 ... ... 0.052495
0.057894 ... ... 33.400 3.425 36.825 306000 0.300 -0.275 0.575 ... ... 0.056221
0.061377 ... ... 32.425 3.425 35.850 307000 0.300 -0.300 0.600 ... ... 0.057229
0.062296 34 34 31.475 3.375 34.850 308000 0.325 -0.325 0.650 ... ... 0.061025
0.065878 ... ... 30.525 3.350 33.875 309000 0.350 -0.350 0.700 ... ... 0.064826
0.069488 ... ... 29.575 3.325 32.900 310000 0.375 -0.375 0.750 0.550 0.550 0.068642
0.073133 ... ... 28.625 3.300 31.925 311000 0.400 -0.400 0.800 ... ... 0.072484
0.076821 ... ... 27.700 3.250 30.950 312000 0.425 -0.425 0.850 0.625 0.625 0.07636
0.082884 ... ... 26.750 3.250 30 313000 0.450 -0.475 0.925 ... ... 0.08028
0.086645 ... ... 25.825 3.200 29.025 314000 0.475 -0.525 1 0.700 0.625 0.084253
0.090476 ... ... 24.900 3.150 28.050 315000 0.525 -0.550 1.075 0.800 0.500 0.090528
0.096523 ... ... 23.975 3.125 27.100 316000 0.575 -0.575 1.150 0.825 0.675 0.096724
0.102533 ... ... 23.075 3.075 26.150 317000 0.600 -0.650 1.250 0.650 0.650 0.100836
0.108526 ... ... 22.175 3.025 25.200 318000 0.650 -0.700 1.350 0.925 0.925 0.107042
0.114523 ... ... 21.275 2.975 24.250 319000 0.725 -0.725 1.450 0.775 0.775 0.115095
0.1223 ... ... 20.400 2.925 23.325 320000 0.775 -0.775 1.550 1.075 1 0.121219
0.129945 ... ... 19.525 2.875 22.400 321000 0.850 -0.825 1.675 1.100 1.100 0.129049
0.137495 ... ... 18.675 2.800 21.475 322000 0.925 -0.900 1.825 1.200 1.200 0.136763
0.140494 ... ... ... ... 21 322500 0.975 ... ... ... ... 0.141336
0.144981 ... ... 17.825 2.725 20.550 323000 1 -0.975 1.975 ... ... 0.144395
0.149409 ... ... ... ... 20.100 323500 1.050 ... ... ... ... 0.148896
0.153784 19 19 16.975 2.675 19.650 324000 1.100 -1.025 2.125 1.425 1.300 0.153339
0.158112 ... ... ... ... 19.200 324500 1.150 ... ... ... ... 0.15773
0.162398 ... ... 16.175 2.575 18.750 325000 1.200 -1.125 2.325 ... ... 0.162076
0.166648 ... ... 15.750 2.550 18.300 325500 1.250 -1.150 2.400 ... ... 0.16638
0.172004 ... ... 15.375 2.500 17.875 326000 1.325 -1.175 2.500 1.675 1.675 0.171792
0.17615 ... ... 14.975 2.450 17.425 326500 1.375 -1.250 2.625 ... ... 0.175985
0.18131 ... ... 14.575 2.425 17 327000 1.450 -1.275 2.725 1.825 1.450 0.18119
0.185373 ... ... 14.200 2.350 16.550 327500 1.500 -1.350 2.850 ... ... 0.185294
0.190364 ... ... 13.825 2.300 16.125 328000 1.575 -1.375 2.950 2.125 1.500 0.190323
0.195254 ... ... 13.450 2.250 15.700 328500 1.650 -1.425 3.075 ... ... 0.195246
0.200049 ... ... 13.075 2.200 15.275 329000 1.725 -1.475 3.200 ... ... 0.200072
0.205539 ... ... 12.700 2.175 14.875 329500 1.825 -1.525 3.350 ... ... 0.205588
0.210121 ... ... 12.325 2.125 14.450 330000 1.900 -1.575 3.475 2.375 1.825 0.210194
0.215313 ... ... 11.975 2.075 14.050 330500 2 -1.625 3.625 ... ... 0.215405
0.220343 ... ... 11.625 2.025 13.650 331000 2.100 -1.650 3.750 ... ... 0.22045
0.225221 ... ... 11.275 1.975 13.250 331500 2.200 -1.700 3.900 ... ... 0.225342
0.229955 ... ... 10.925 1.925 12.850 332000 2.300 -1.750 4.050 2.650 2.350 0.230086
0.235047 ... ... 10.575 1.900 12.475 332500 2.400 -1.825 4.225 ... ... 0.23469
0.239472 ... ... 10.250 1.825 12.075 333000 2.525 -1.850 4.375 2.750 2.750 0.239613
0.244182 ... ... 9.925 1.775 11.700 333500 2.650 -1.900 4.550 ... ... 0.244325
0.24906 ... ... 9.600 1.750 11.350 334000 2.775 -1.950 4.725 ... ... 0.248835
0.253341 ... ... 9.275 1.700 10.975 334500 2.925 -2 4.925 ... ... 0.253479
0.257729 11 11 8.975 1.650 10.625 335000 3.050 -2.050 5.100 3.600 3.025 0.257571
0.261868 ... ... 8.675 1.600 10.275 335500 3.200 -2.100 5.300 ... ... 0.261739
0.265766 ... ... 8.375 1.550 9.925 336000 3.350 -2.150 5.500 4.050 3.200 0.265662
0.269431 ... ... 8.075 1.500 9.575 336500 3.525 -2.175 5.700 4.200 4.100 0.269538
0.273028 8.975 8.975 7.800 1.450 9.250 337000 3.675 -2.250 5.925 ... ... 0.272964
0.276345 ... ... 7.525 1.400 8.925 337500 3.850 -2.300 6.150 4.150 4.150 0.276297
0.27939 8 7.750 7.250 1.350 8.600 338000 4.025 -2.350 6.375 4.650 3.850 0.279354
0.282252 ... ... 6.975 1.325 8.300 338500 4.225 -2.375 6.600 ... ... 0.282227
0.284741 ... ... 6.700 1.275 7.975 339000 4.400 -2.425 6.825 4.200 4.200 0.284724
0.287015 ... ... 6.450 1.225 7.675 339500 4.600 -2.475 7.075 5.150 5.150 0.287004
0.288991 7 6.900 6.200 1.175 7.375 340000 4.800 -2.525 7.325 5.875 4.550 0.288984
0.290669 ... ... 5.950 1.125 7.075 340500 5 -2.575 7.575 ... ... 0.290665
0.292047 6.575 6.550 5.700 1.075 6.775 341000 5.200 -2.625 7.825 5.325 5.325 0.292045
0.293126 ... ... 5.475 1.025 6.500 341500 5.425 -2.675 8.100 ... ... 0.293126
0.293883 6.200 6.025 5.250 0.975 6.225 342000 5.650 -2.725 8.375 6.975 5.400 0.293883
0.294313 ... ... 5.025 0.925 5.950 342500 5.875 -2.775 8.650 6.025 6.025 0.294313
0.294411 6.425 5.500 4.800 0.900 5.700 343000 6.125 -2.800 8.925 6.150 6.150 0.294411
0.294173 ... ... 4.600 0.850 5.450 343500 6.375 -2.850 9.225 6.900 6.900 0.294173
0.293593 5.150 5.150 4.400 0.800 5.200 344000 6.625 -2.900 9.525 7.725 6.550 0.293595
0.292663 ... ... 4.200 0.750 4.950 344500 6.875 -2.950 9.825 7.675 7.675 0.292666
0.291402 5.500 4.450 4.025 0.700 4.725 345000 7.150 -2.975 10.125 8.675 7.525 0.291408
0.289793 ... ... 3.850 0.650 4.500 345500 7.425 -3.025 10.450 ... ... 0.289803
0.287892 4.575 4.125 3.675 0.625 4.300 346000 7.725 -3.050 10.775 9.250 9 0.287908
0.285659 ... ... 3.500 0.600 4.100 346500 8 -3.100 11.100 ... ... 0.285594
0.283086 ... ... 3.325 0.575 3.900 347000 8.300 -3.125 11.425 ... ... 0.283008
0.28016 ... ... 3.150 0.550 3.700 347500 8.625 -3.150 11.775 ... ... 0.280211
0.277039 3.550 3.100 3 0.525 3.525 348000 8.925 -3.175 12.100 8.950 8.650 0.276932
0.273596 ... ... 2.850 0.500 3.350 348500 9.250 -3.200 12.450 ... ... 0.273476
0.269818 ... ... 2.700 0.475 3.175 349000 9.575 -3.225 12.800 ... ... 0.269685
0.265688 ... ... 2.550 0.450 3 349500 9.925 -3.250 13.175 ... ... 0.26583
0.261514 3.200 2.700 2.425 0.425 2.850 350000 10.275 -3.250 13.525 10.400 10.325 0.261689
0.257037 2.750 2.750 2.300 0.400 2.700 350500 10.600 -3.300 13.900 ... ... 0.256874
0.252238 3 2.300 2.175 0.375 2.550 351000 10.975 -3.300 14.275 ... ... 0.252495
0.247577 ... ... 2.050 0.375 2.425 351500 11.325 -3.350 14.675 ... ... 0.247405
0.242129 2.475 2.100 1.950 0.325 2.275 352000 11.700 -3.350 15.050 ... ... 0.24249
0.236887 2.025 2 1.850 0.300 2.150 352500 12.050 -3.400 15.450 ... ... 0.236715
0.231354 2 1.950 1.750 0.275 2.025 353000 12.450 -3.400 15.850 ... ... 0.231842
0.226226 ... ... 1.650 0.275 1.925 353500 12.825 -3.425 16.250 ... ... 0.22607
0.220109 2.150 1.725 1.575 0.225 1.800 354000 13.200 -3.475 16.675 ... ... 0.219966
0.214492 ... ... 1.475 0.225 1.700 354500 13.600 -3.475 17.075 ... ... 0.214367
0.208632 1.525 1.475 1.400 0.200 1.600 355000 14 -3.500 17.500 ... ... 0.208529
0.202509 ... ... 1.325 0.175 1.500 355500 14.400 -3.525 17.925 ... ... 0.202434
0.196099 1.950 1.275 1.250 0.150 1.400 356000 14.825 -3.525 18.350 ... ... 0.197149
0.190556 ... ... 1.200 0.125 1.325 356500 15.225 -3.575 18.800 ... ... 0.190554
0.184844 1.250 1.250 1.125 0.125 1.250 357000 15.650 -3.575 19.225 ... ... 0.184887
0.178949 ... ... 1.075 0.100 1.175 357500 16.075 -3.600 19.675 ... ... 0.179042
0.172849 1.150 1.025 1.025 0.075 1.100 358000 16.500 -3.600 20.100 ... ... 0.172999
0.166522 0.900 0.900 0.950 0.075 1.025 358500 16.925 -3.625 20.550 ... ... 0.166738
0.159944 ... ... 0.900 0.050 0.950 359000 17.350 -3.650 21 17.250 17.250 0.160234
0.149604 1.150 0.775 0.825 0.025 0.850 360000 18.250 -3.650 21.900 ... ... 0.150051
0.138813 ... ... 0.725 0.025 0.750 361000 19.150 -3.675 22.825 ... ... 0.13945
0.127452 ... ... 0.650 0 0.650 362000 20.050 -3.700 23.750 ... ... 0.128318
0.117813 ... ... 0.600 -0.025 0.575 363000 20.975 -3.700 24.675 ... ... 0.118926
0.107778 ... ... 0.525 -0.025 0.500 364000 21.900 -3.725 25.625 ... ... 0.109183
0.100095 0.450 0.425 0.475 -0.025 0.450 365000 22.850 -3.725 26.575 22.600 22.600 0.101784
0.092252 0.500 0.500 0.450 -0.050 0.400 366000 23.800 -3.725 27.525 ... ... 0.094265
0.084188 0.350 0.300 0.400 -0.050 0.350 367000 24.750 -3.725 28.475 ... ... 0.086572
0.079238 ... ... 0.350 -0.025 0.325 368000 25.700 -3.750 29.450 ... ... 0.078641
0.070774 ... ... 0.325 -0.050 0.275 369000 26.675 -3.725 30.400 27.050 27.050 0.073945
0.065719 ... ... 0.300 -0.050 0.250 370000 27.650 -3.725 31.375 ... ... 0.069271
0.06063 ... ... 0.275 -0.050 0.225 371000 28.625 -3.725 32.350 ... ... 0.0646
0.059492 ... ... 0.250 -0.025 0.225 372000 29.600 -3.725 33.325 ... ... 0.059913
0.054456 ... ... 0.225 -0.025 0.200 373000 30.600 -3.700 34.300 30 30 0.059097
0.04932 0.250 0.250 0.200 -0.025 0.175 374000 31.575 -3.700 35.275 ... ... 0.054485
0.048449 ... ... 0.200 -0.025 0.175 375000 32.550 -3.725 36.275 ... ... 0.049806
0.047617 0.175 0.175 0.175 0 0.175 376000 33.550 -3.700 37.250 ... ... 0.049248
0.04254 0.150 0.150 0.175 -0.025 0.150 377000 0 0 0 0 0 0
0.041837 ... ... 0.150 0 0.150 378000 0 0 0 0 0 0
0.041165 ... ... 0.150 0 0.150 379000 0 0 0 0 0 0
0.03607 ... ... 0.125 0 0.125 380000 0 0 0 0 0 0
0.035509 ... ... 0.125 0 0.125 381000 0 0 0 0 0 0
0.034971 0.075 0.075 0.125 0 0.125 382000 0 0 0 0 0 0
0.034454 ... ... 0.100 0.025 0.125 383000 0 0 0 0 0 0
0.029334 ... ... 0.100 0 0.100 384000 0 0 0 0 0 0
0.028911 ... ... 0.100 0 0.100 385000 0 0 0 0 0 0
0.028504 ... ... 0.100 0 0.100 386000 0 0 0 0 0 0
0.023161 ... ... 0.100 -0.025 0.075 387000 0 0 0 0 0 0
0.022842 ... ... 0.100 -0.025 0.075 388000 0 0 0 0 0 0
0.022535 ... ... 0.075 0 0.075 389000 0 0 0 0 0 0
0.022238 0.125 0.125 0.075 0 0.075 390000 0 0 0 0 0 0
0.021951 ... ... 0.075 0 0.075 391000 0 0 0 0 0 0
0.021674 0.100 0.100 0.075 0 0.075 392000 0 0 0 0 0 0
0.021406 ... ... 0.075 0 0.075 393000 0 0 0 0 0 0
0.021145 0.100 0.100 0.075 0 0.075 394000 0 0 0 0 0 0
0.020893 ... ... 0.075 0 0.075 395000 0 0 0 0 0 0
0.015554 0.100 0.100 0.075 -0.025 0.050 396000 0 0 0 0 0 0
0.015371 ... ... 0.075 -0.025 0.050 397000 0 0 0 0 0 0
0.015193 0.100 0.100 0.075 -0.025 0.050 398000 0 0 0 0 0 0
0.015021 ... ... 0.075 -0.025 0.050 399000 0 0 0 0 0 0
0.014852 0.075 0.075 0.075 -0.025 0.050 400000 0 0 0 0 0 0
0.014689 ... ... 0.075 -0.025 0.050 401000 0 0 0 0 0 0
0.014531 ... ... 0.075 -0.025 0.050 402000 0 0 0 0 0 0
0.014377 ... ... 0.075 -0.025 0.050 403000 0 0 0 0 0 0
0.014228 ... ... 0.075 -0.025 0.050 404000 0 0 0 0 0 0
0.014083 ... ... 0.075 -0.025 0.050 405000 0 0 0 0 0 0
0.013942 ... ... 0.075 -0.025 0.050 406000 0 0 0 0 0 0
0.013804 ... ... 0.075 -0.025 0.050 407000 0 0 0 0 0 0
0.01367 ... ... 0.075 -0.025 0.050 408000 0 0 0 0 0 0
0.013539 ... ... 0.075 -0.025 0.050 409000 0 0 0 0 0 0
0.013411 ... ... 0.075 -0.025 0.050 410000 0 0 0 0 0 0
0.013286 ... ... 0.075 -0.025 0.050 411000 0 0 0 0 0 0
0.013164 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.013045 ... ... 0.050 0 0.050 413000 0 0 0 0 0 0
0.012928 ... ... 0.050 0 0.050 414000 0 0 0 0 0 0
0.012816 ... ... 0.050 0 0.050 415000 0 0 0 0 0 0
0.007638 ... ... 0.050 -0.025 0.025 416000 0 0 0 0 0 0
0.007571 ... ... 0.050 -0.025 0.025 417000 0 0 0 0 0 0
0.007506 ... ... 0.050 -0.025 0.025 418000 0 0 0 0 0 0
0.007441 ... ... 0.050 -0.025 0.025 419000 0 0 0 0 0 0
0.007379 ... ... 0.050 -0.025 0.025 420000 0 0 0 0 0 0
0.007318 ... ... 0.050 -0.025 0.025 421000 0 0 0 0 0 0
0.007258 ... ... 0.050 -0.025 0.025 422000 0 0 0 0 0 0
0.007199 ... ... 0.050 -0.025 0.025 423000 0 0 0 0 0 0
0.007141 ... ... 0.050 -0.025 0.025 424000 0 0 0 0 0 0
0.007084 ... ... 0.050 -0.025 0.025 425000 0 0 0 0 0 0
0.007028 ... ... 0.050 -0.025 0.025 426000 0 0 0 0 0 0
0.006974 ... ... 0.025 0 0.025 427000 0 0 0 0 0 0
0.00692 ... ... 0.025 0 0.025 428000 0 0 0 0 0 0
0.006868 ... ... 0.025 0 0.025 429000 0 0 0 0 0 0
0.006817 ... ... 0.025 0 0.025 430000 0 0 0 0 0 0
0.006767 ... ... 0.025 0 0.025 431000 0 0 0 0 0 0
0.006717 ... ... 0.025 0 0.025 432000 0 0 0 0 0 0
0.00667 ... ... 0.025 0 0.025 433000 0 0 0 0 0 0
0.006623 ... ... 0.025 0 0.025 434000 0 0 0 0 0 0
0.006577 ... ... 0.025 0 0.025 435000 0 0 0 0 0 0
0.006532 ... ... 0.025 0 0.025 436000 0 0 0 0 0 0
0.006487 ... ... 0.025 0 0.025 437000 0 0 0 0 0 0
0.006444 ... ... 0.025 0 0.025 438000 0 0 0 0 0 0
0.0064 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
0.006358 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
0.006316 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.006275 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.006235 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.006196 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.006157 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.006119 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.006081 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.00366 ... ... 0.025 -0.012 0.013 448000 0 0 0 0 0 0
0.003637 ... ... 0.025 -0.012 0.013 449000 0 0 0 0 0 0
0.003615 ... ... 0.025 -0.012 0.013 450000 0 0 0 0 0 0
0.003593 ... ... 0.025 -0.012 0.013 451000 0 0 0 0 0 0
0.003571 ... ... 0.025 -0.012 0.013 452000 0 0 0 0 0 0
0.00355 ... ... 0.025 -0.012 0.013 453000 0 0 0 0 0 0
0.003529 ... ... 0.025 -0.012 0.013 454000 0 0 0 0 0 0
0.003509 ... ... 0.025 -0.012 0.013 455000 0 0 0 0 0 0
0.003489 ... ... 0.025 -0.012 0.013 456000 0 0 0 0 0 0
0.003469 ... ... 0.025 -0.012 0.013 457000 0 0 0 0 0 0
0.003449 ... ... 0.025 -0.012 0.013 458000 0 0 0 0 0 0
0.00343 ... ... 0.025 -0.012 0.013 459000 0 0 0 0 0 0
0.003411 ... ... 0.025 -0.012 0.013 460000 0 0 0 0 0 0
0.003392 ... ... 0.025 -0.012 0.013 461000 0 0 0 0 0 0
0.003374 ... ... 0.025 -0.012 0.013 462000 0 0 0 0 0 0
0.003356 ... ... 0.025 -0.012 0.013 463000 0 0 0 0 0 0
0.003338 ... ... 0.025 -0.012 0.013 464000 0 0 0 0 0 0
0.00332 ... ... 0.025 -0.012 0.013 465000 0 0 0 0 0 0
0.003303 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.003286 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.003269 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.003252 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.003236 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.00322 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.003204 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.003188 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.003172 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.003157 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.003142 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.003112 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.003084 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.003056 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.003028 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.003002 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.002976 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.002951 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.002925 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.002901 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.002877 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.002854 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.002831 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.002808 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.002787 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.002766 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.002745 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.002725 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.002705 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.002686 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.002667 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.002649 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.00263 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.002612 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.002595 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.002577 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.00256 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.002544 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.002527 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.002511 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.002496 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.00248 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.002465 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.00245 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.002436 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.002421 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.002407 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.002394 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.00238 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.002367 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.002353 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.00234 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.002328 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.002315 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.002303 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.002291 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.002279 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.002267 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.002256 ... ... 0.013 0 0.013 572000 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.