DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 372.375
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 232.350 1.575 233.925 134000 0.013 0 0.013 ... ... 0.001936
0 ... ... 230.350 1.575 231.925 136000 0.013 0 0.013 ... ... 0.001962
0 ... ... 228.350 1.575 229.925 138000 0.013 0 0.013 ... ... 0.001988
0 ... ... 226.350 1.575 227.925 140000 0.013 0 0.013 ... ... 0.002014
0 ... ... 224.350 1.575 225.925 142000 0.013 0 0.013 ... ... 0.002041
0 ... ... 222.350 1.575 223.925 144000 0.013 0 0.013 ... ... 0.002068
0 ... ... 220.350 1.575 221.925 146000 0.013 0 0.013 ... ... 0.002095
0 ... ... 218.350 1.575 219.925 148000 0.013 0 0.013 ... ... 0.002123
0 ... ... 216.350 1.575 217.925 150000 0.013 0 0.013 ... ... 0.002151
0 ... ... 214.350 1.575 215.925 152000 0.013 0 0.013 ... ... 0.002179
0 ... ... 212.350 1.575 213.925 154000 0.013 0 0.013 ... ... 0.002208
0 ... ... 210.350 1.575 211.925 156000 0.013 0 0.013 ... ... 0.002237
0 ... ... 208.350 1.575 209.925 158000 0.013 0 0.013 ... ... 0.002266
0 ... ... 206.350 1.575 207.925 160000 0.013 0 0.013 ... ... 0.002296
0 ... ... 204.350 1.575 205.925 162000 0.013 0 0.013 ... ... 0.002327
0 ... ... 202.350 1.575 203.925 164000 0.013 0 0.013 ... ... 0.002358
0 ... ... 200.350 1.575 201.925 166000 0.013 0 0.013 ... ... 0.002389
0 ... ... 198.350 1.575 199.925 168000 0.013 0 0.013 ... ... 0.00242
0 ... ... 196.350 1.575 197.925 170000 0.013 0 0.013 ... ... 0.002452
0 ... ... 194.350 1.575 195.925 172000 0.013 0 0.013 ... ... 0.002485
0 ... ... 192.350 1.575 193.925 174000 0.013 0 0.013 ... ... 0.002518
0 ... ... 190.350 1.575 191.925 176000 0.013 0 0.013 ... ... 0.002551
0 ... ... 188.350 1.575 189.925 178000 0.013 0 0.013 ... ... 0.002585
0 ... ... 186.350 1.575 187.925 180000 0.013 0 0.013 ... ... 0.00262
0 ... ... 184.350 1.575 185.925 182000 0.013 0 0.013 ... ... 0.002655
0 ... ... 182.350 1.575 183.925 184000 0.013 0 0.013 ... ... 0.002691
0 ... ... 180.350 1.575 181.925 186000 0.013 0 0.013 ... ... 0.002727
0 ... ... 178.350 1.575 179.925 188000 0.013 0 0.013 ... ... 0.002765
0 ... ... 176.350 1.575 177.925 190000 0.013 0 0.013 ... ... 0.002802
0 ... ... 174.350 1.575 175.925 192000 0.013 0 0.013 ... ... 0.00284
0 ... ... 172.350 1.575 173.925 194000 0.013 0 0.013 ... ... 0.002879
0 ... ... 170.350 1.575 171.925 196000 0.013 0 0.013 ... ... 0.002918
0 ... ... 168.350 1.575 169.925 198000 0.013 0 0.013 ... ... 0.002959
0 ... ... 166.350 1.575 167.925 200000 0.013 0 0.013 ... ... 0.003
0 ... ... 164.350 1.575 165.925 202000 0.013 0 0.013 ... ... 0.003041
0 ... ... 162.350 1.575 163.925 204000 0.013 0 0.013 ... ... 0.003084
0 ... ... 160.350 1.575 161.925 206000 0.013 0 0.013 ... ... 0.003127
0 ... ... 158.350 1.575 159.925 208000 0.013 0 0.013 ... ... 0.003172
0 ... ... 156.350 1.575 157.925 210000 0.013 -0.012 0.025 ... ... 0.003217
0 ... ... 154.350 1.575 155.925 212000 0.025 0 0.025 ... ... 0.005428
0 ... ... 152.350 1.575 153.925 214000 0.025 0 0.025 ... ... 0.005504
0 ... ... 150.350 1.575 151.925 216000 0.025 0 0.025 ... ... 0.005583
0 ... ... 148.350 1.575 149.925 218000 0.025 0 0.025 ... ... 0.005663
0 ... ... 146.350 1.575 147.925 220000 0.025 0 0.025 ... ... 0.005745
0 ... ... 144.350 1.575 145.925 222000 0.025 0 0.025 ... ... 0.005828
0 ... ... 142.350 1.575 143.925 224000 0.025 0 0.025 ... ... 0.005914
0 ... ... 141.350 1.575 142.925 225000 0.025 0 0.025 ... ... 0.005957
0 ... ... 140.350 1.575 141.925 226000 0.025 0 0.025 ... ... 0.006001
0 ... ... 139.350 1.575 140.925 227000 0.025 0 0.025 ... ... 0.006045
0 ... ... 138.350 1.575 139.925 228000 0.025 0 0.025 ... ... 0.00609
0 ... ... 137.350 1.575 138.925 229000 0.025 -0.025 0.050 ... ... 0.006135
0 ... ... 136.350 1.575 137.925 230000 0.025 -0.025 0.050 ... ... 0.006181
0 ... ... 135.350 1.575 136.925 231000 0.025 -0.025 0.050 ... ... 0.006227
0 ... ... 134.350 1.575 135.925 232000 0.050 0 0.050 ... ... 0.01059
0 ... ... 133.350 1.575 134.925 233000 0.050 0 0.050 ... ... 0.010668
0 ... ... 132.350 1.575 133.925 234000 0.050 0 0.050 ... ... 0.010748
0 ... ... 131.350 1.575 132.925 235000 0.050 0 0.050 ... ... 0.010828
0 ... ... 130.350 1.575 131.925 236000 0.050 0 0.050 ... ... 0.010909
0 ... ... 129.350 1.575 130.925 237000 0.050 0 0.050 ... ... 0.010991
0 ... ... 128.350 1.575 129.925 238000 0.050 0 0.050 ... ... 0.011074
0 ... ... 127.350 1.575 128.925 239000 0.050 0 0.050 ... ... 0.011158
0 ... ... 126.350 1.575 127.925 240000 0.050 0 0.050 ... ... 0.011242
0 ... ... 125.350 1.575 126.925 241000 0.050 0 0.050 ... ... 0.011328
0 ... ... 124.350 1.575 125.925 242000 0.050 -0.025 0.075 ... ... 0.011415
0 ... ... 123.350 1.575 124.925 243000 0.050 -0.025 0.075 ... ... 0.011503
0 ... ... 122.350 1.575 123.925 244000 0.050 -0.025 0.075 ... ... 0.011592
0 ... ... 121.350 1.575 122.925 245000 0.050 -0.025 0.075 ... ... 0.011682
0 ... ... 120.350 1.575 121.925 246000 0.075 0 0.075 ... ... 0.01585
0 ... ... 119.350 1.575 120.925 247000 0.075 0 0.075 ... ... 0.015973
0 ... ... 118.350 1.575 119.925 248000 0.075 0 0.075 ... ... 0.016097
0 ... ... 117.350 1.575 118.925 249000 0.075 0 0.075 ... ... 0.016224
0 ... ... 116.350 1.575 117.925 250000 0.075 0 0.075 0.050 0.050 0.016351
0 ... ... 115.350 1.575 116.925 251000 0.075 0 0.075 ... ... 0.01648
0 ... ... 114.350 1.575 115.925 252000 0.075 0 0.075 ... ... 0.016611
0 ... ... 113.350 1.575 114.925 253000 0.075 -0.025 0.100 ... ... 0.016743
0 ... ... 112.350 1.575 113.925 254000 0.075 -0.025 0.100 ... ... 0.016878
0 ... ... 111.350 1.575 112.925 255000 0.075 -0.025 0.100 ... ... 0.017014
0 ... ... 110.350 1.575 111.925 256000 0.075 -0.025 0.100 ... ... 0.017152
0 ... ... 109.350 1.575 110.925 257000 0.100 0 0.100 ... ... 0.021249
0 ... ... 108.350 1.575 109.925 258000 0.100 0 0.100 ... ... 0.021421
0 ... ... 107.350 1.575 108.925 259000 0.100 0 0.100 ... ... 0.021596
0 ... ... 106.350 1.575 107.925 260000 0.100 0 0.100 0.125 0.125 0.021772
0 ... ... 105.350 1.575 106.925 261000 0.100 0 0.100 ... ... 0.021952
0 ... ... 104.350 1.575 105.925 262000 0.100 0 0.100 ... ... 0.022133
0 ... ... 103.350 1.575 104.925 263000 0.100 -0.025 0.125 ... ... 0.022318
0 ... ... 102.350 1.575 103.925 264000 0.100 0 0.100 0.100 0.100 0.022505
0 ... ... 101.350 1.575 102.925 265000 0.100 -0.025 0.125 ... ... 0.022695
0 ... ... 100.350 1.575 101.925 266000 0.125 0 0.125 ... ... 0.026771
0 ... ... 99.350 1.575 100.925 267000 0.125 0 0.125 ... ... 0.026997
0 ... ... 98.350 1.575 99.925 268000 0.125 0 0.125 ... ... 0.027227
0 ... ... 97.350 1.575 98.925 269000 0.125 0 0.125 ... ... 0.027459
0 ... ... 96.350 1.575 97.925 270000 0.125 -0.025 0.150 0.150 0.150 0.027695
0 ... ... 95.350 1.575 96.925 271000 0.125 -0.025 0.150 ... ... 0.027935
0 ... ... 94.350 1.575 95.925 272000 0.150 0 0.150 ... ... 0.031958
0 ... ... 93.350 1.575 94.925 273000 0.150 0 0.150 ... ... 0.032236
0 ... ... 92.350 1.575 93.925 274000 0.150 0 0.150 ... ... 0.032518
0 ... ... 91.350 1.575 92.925 275000 0.150 0 0.150 ... ... 0.032805
0 ... ... 90.375 1.550 91.925 276000 0.150 0 0.150 0.150 0.150 0.033097
0 ... ... 89.375 1.575 90.950 277000 0.150 -0.025 0.175 ... ... 0.033393
0 ... ... 88.375 1.575 89.950 278000 0.175 0 0.175 ... ... 0.037413
0 ... ... 87.375 1.575 88.950 279000 0.175 0 0.175 0.150 0.150 0.03775
0 ... ... 86.375 1.575 87.950 280000 0.150 -0.025 0.175 0.150 0.150 0.034311
0 ... ... 85.375 1.575 86.950 281000 0.175 0 0.175 ... ... 0.03844
0 ... ... 84.375 1.575 85.950 282000 0.175 -0.025 0.200 0.175 0.175 0.038794
0 ... ... 83.375 1.575 84.950 283000 0.200 0 0.200 ... ... 0.042812
0 ... ... 82.400 1.550 83.950 284000 0.200 0 0.200 ... ... 0.043209
0 ... ... 81.400 1.575 82.975 285000 0.200 0 0.200 0.175 0.175 0.043612
0 ... ... 80.400 1.575 81.975 286000 0.200 0 0.200 ... ... 0.044022
0 ... ... 79.400 1.575 80.975 287000 0.200 -0.025 0.225 ... ... 0.04444
0 ... ... 78.400 1.575 79.975 288000 0.200 -0.025 0.225 0.200 0.200 0.044864
0 ... ... 77.425 1.550 78.975 289000 0.225 0 0.225 ... ... 0.048952
0 ... ... 76.425 1.550 77.975 290000 0.225 0 0.225 ... ... 0.049424
0 ... ... 75.425 1.575 77 291000 0.225 -0.025 0.250 ... ... 0.049905
0 ... ... 74.425 1.575 76 292000 0.225 -0.025 0.250 0.250 0.250 0.050395
0 ... ... 73.450 1.550 75 293000 0.225 -0.025 0.250 ... ... 0.050894
0 ... ... 72.450 1.550 74 294000 0.250 -0.025 0.275 0.300 0.300 0.05504
0 70.600 70.600 71.450 1.550 73 295000 0.250 -0.025 0.275 ... ... 0.055591
0 ... ... 70.475 1.550 72.025 296000 0.250 -0.025 0.275 0.300 0.300 0.056153
0 ... ... 69.475 1.550 71.025 297000 0.250 -0.050 0.300 ... ... 0.056726
0 ... ... 68.475 1.550 70.025 298000 0.250 -0.050 0.300 ... ... 0.05731
0 ... ... 67.500 1.525 69.025 299000 0.275 -0.025 0.300 ... ... 0.061543
0 67.500 67.500 66.500 1.550 68.050 300000 0.225 -0.050 0.275 0.275 0.225 0.054676
0 ... ... 65.500 1.550 67.050 301000 0.275 -0.050 0.325 ... ... 0.06284
0 ... ... 64.525 1.525 66.050 302000 0.300 -0.050 0.350 ... ... 0.067092
0 ... ... 63.525 1.550 65.075 303000 0.300 -0.050 0.350 ... ... 0.067808
0 ... ... 62.550 1.525 64.075 304000 0.325 0 0.325 0.325 0.325 0.072048
0 ... ... 61.550 1.550 63.100 305000 0.325 -0.050 0.375 ... ... 0.072828
0 ... ... 60.575 1.525 62.100 306000 0.350 -0.025 0.375 ... ... 0.077068
0 ... ... 59.575 1.550 61.125 307000 0.325 -0.050 0.375 0.325 0.325 0.074441
0 ... ... 58.600 1.550 60.150 308000 0.375 -0.050 0.425 ... ... 0.082167
0 ... ... 57.625 1.550 59.175 309000 0.400 -0.025 0.425 ... ... 0.086388
0 ... ... 56.625 1.550 58.175 310000 0.375 -0.050 0.425 0.375 0.375 0.084024
0 ... ... 55.650 1.550 57.200 311000 0.425 -0.050 0.475 ... ... 0.091609
0 ... ... 54.675 1.550 56.225 312000 0.400 -0.050 0.450 0.400 0.400 0.089368
0 ... ... 53.700 1.550 55.250 313000 0.475 -0.025 0.500 ... ... 0.100069
0 ... ... 52.700 1.550 54.250 314000 0.500 -0.025 0.525 ... ... 0.10429
0 ... ... 51.725 1.550 53.275 315000 0.500 -0.050 0.550 ... ... 0.105505
0 ... ... 50.750 1.550 52.300 316000 0.525 -0.050 0.575 ... ... 0.109786
0 ... ... 49.775 1.550 51.325 317000 0.500 -0.050 0.550 0.500 0.500 0.108027
0 ... ... 48.800 1.550 50.350 318000 0.575 -0.050 0.625 0.600 0.600 0.118372
0 ... ... 47.850 1.525 49.375 319000 0.600 -0.050 0.650 ... ... 0.122686
0 ... ... 46.875 1.525 48.400 320000 0.475 -0.150 0.625 0.525 0.475 0.108812
0 ... ... 45.900 1.525 47.425 321000 0.650 -0.050 0.700 ... ... 0.131381
0 ... ... 44.925 1.525 46.450 322000 0.675 -0.050 0.725 ... ... 0.135768
0 ... ... 43.975 1.525 45.500 323000 0.700 -0.075 0.775 ... ... 0.140187
0 ... ... 43.025 1.500 44.525 324000 0.625 -0.125 0.750 0.625 0.625 0.133515
0 ... ... 42.050 1.500 43.550 325000 0.650 -0.125 0.775 0.650 0.650 0.13816
0 ... ... 41.100 1.500 42.600 326000 0.800 -0.100 0.900 ... ... 0.156242
0 ... ... 40.150 1.500 41.650 327000 0.850 -0.075 0.925 ... ... 0.163283
0 ... ... 39.200 1.475 40.675 328000 0.750 -0.150 0.900 0.750 0.750 0.155062
0 ... ... 38.250 1.475 39.725 329000 0.750 -0.200 0.950 0.850 0.750 0.157155
0 ... ... 37.300 1.475 38.775 330000 0.800 -0.200 1 0.850 0.800 0.164689
0 ... ... 36.375 1.450 37.825 331000 1.050 -0.100 1.150 1 1 0.19107
0 ... ... 35.450 1.450 36.900 332000 0.850 -0.250 1.100 0.850 0.850 0.174562
0 ... ... 34.500 1.450 35.950 333000 1.150 -0.125 1.275 ... ... 0.204882
0 ... ... 33.600 1.425 35.025 334000 1.225 -0.125 1.350 1.250 1.250 0.213816
0 ... ... 32.675 1.425 34.100 335000 1.300 -0.125 1.425 ... ... 0.222638
0 ... ... 31.750 1.425 33.175 336000 1.025 -0.350 1.375 1.075 1.025 0.202381
0 ... ... 30.850 1.400 32.250 337000 1.450 -0.150 1.600 ... ... 0.240026
0 ... ... 29.950 1.400 31.350 338000 1.150 -0.375 1.525 1.150 1.150 0.219752
0 ... ... 29.050 1.400 30.450 339000 1.625 -0.175 1.800 1.825 1.575 0.258812
0 31.850 31.850 29.550 2.300 31.850 340000 1.300 -0.425 1.725 1.600 1.300 0.238975
0 ... ... 27.300 1.350 28.650 341000 1.825 -0.225 2.050 2.100 2.100 0.278705
0.294025 32.250 32.250 27.775 4.475 32.250 342000 1.950 -0.225 2.175 1.975 1.850 0.289858
0 ... ... 25.975 1.350 27.325 342500 2 -0.225 2.225 ... ... 0.294654
0 ... ... 25.550 1.350 26.900 343000 2.050 -0.250 2.300 2.400 2.400 0.299426
0 ... ... 25.125 1.325 26.450 343500 2.125 -0.250 2.375 ... ... 0.305476
0 ... ... 24.700 1.325 26.025 344000 2.175 -0.250 2.425 ... ... 0.310174
0 ... ... 24.275 1.300 25.575 344500 2.250 -0.250 2.500 ... ... 0.31608
0 ... ... 23.850 1.300 25.150 345000 1.775 -0.550 2.325 1.875 1.725 0.292245
0 ... ... 23.425 1.300 24.725 345500 2.400 -0.275 2.675 ... ... 0.327641
0 ... ... 23.025 1.275 24.300 346000 2.475 -0.275 2.750 2.650 2.400 0.333304
0 ... ... 22.600 1.275 23.875 346500 2.550 -0.275 2.825 ... ... 0.338895
0 ... ... 22.200 1.250 23.450 347000 2.625 -0.300 2.925 2.550 2.550 0.344415
0 ... ... 21.775 1.275 23.050 347500 2.700 -0.300 3 ... ... 0.349869
0 ... ... 21.375 1.250 22.625 348000 2.100 -0.675 2.775 2.275 2.100 0.324908
0 ... ... 20.975 1.250 22.225 348500 2.875 -0.325 3.200 ... ... 0.361521
0 ... ... 20.575 1.225 21.800 349000 2.275 -0.675 2.950 2.950 2.275 0.338782
0 ... ... 20.175 1.225 21.400 349500 3.050 -0.350 3.400 ... ... 0.372815
0.363961 25 25 21 4 25 350000 2.425 -0.725 3.150 2.700 2.275 0.350999
0 ... ... 19.375 1.225 20.600 350500 3.225 -0.375 3.600 ... ... 0.383778
0 ... ... 19 1.200 20.200 351000 3.325 -0.375 3.700 3.525 3.525 0.389526
0 ... ... 18.600 1.200 19.800 351500 3.425 -0.400 3.825 ... ... 0.395168
0 ... ... 18.225 1.175 19.400 352000 2.600 -0.950 3.550 2.975 2.600 0.36956
0 ... ... 17.850 1.150 19 352500 3.650 -0.400 4.050 ... ... 0.406823
0.264507 20.225 20.225 18.625 1.600 20.225 353000 2.875 -0.875 3.750 3.350 2.875 0.385858
0 ... ... 17.100 1.150 18.250 353500 3.875 -0.425 4.300 ... ... 0.417985
0 ... ... 16.725 1.125 17.850 354000 4 -0.425 4.425 4.200 4.025 0.423676
0 ... ... 16.350 1.125 17.475 354500 4.125 -0.425 4.550 ... ... 0.429228
0.34306 19 19 17.100 1.900 19 355000 4.250 -0.425 4.675 4.325 4.325 0.434647
0 ... ... 15.625 1.125 16.750 355500 3.400 -0.975 4.375 3.400 3.400 0.417461
0.373814 18.425 18.175 16.375 2.050 18.425 356000 3.350 -1.150 4.500 4.375 3.350 0.419195
0.139596 ... ... 14.925 1.075 16 356500 4.625 -0.500 5.125 ... ... 0.450135
0.18859 ... ... 14.575 1.075 15.650 357000 4.775 -0.475 5.250 4.850 4.850 0.455457
0.226317 ... ... 14.225 1.075 15.300 357500 4.925 -0.500 5.425 ... ... 0.460614
0.257417 14.775 14.250 13.875 1.075 14.950 358000 3.850 -1.200 5.050 3.925 3.850 0.444279
0.284044 ... ... 13.550 1.050 14.600 358500 5.200 -0.525 5.725 ... ... 0.47012
0.30741 ... ... 13.225 1.025 14.250 359000 5.375 -0.525 5.900 ... ... 0.475135
0.328258 ... ... 12.900 1 13.900 359500 5.525 -0.550 6.075 ... ... 0.479674
0.473654 17.125 14.200 13.575 3.550 17.125 360000 4.375 -1.300 5.675 4.800 4.300 0.467083
0.368148 ... ... 12.250 1 13.250 360500 5.850 -0.575 6.425 ... ... 0.488561
0.385149 ... ... 11.925 1 12.925 361000 6.025 -0.575 6.600 6 5.925 0.492874
0.400619 ... ... 11.625 0.975 12.600 361500 6.200 -0.600 6.800 ... ... 0.497014
0.495531 16.025 16.025 12.275 3.750 16.025 362000 6.375 -0.600 6.975 6.400 6.250 0.500984
0.427807 ... ... 11 0.950 11.950 362500 6.550 -0.625 7.175 ... ... 0.504788
0.440781 11.625 11.625 10.725 0.925 11.650 363000 5.075 -1.675 6.750 5.075 5.075 0.495487
0.451798 ... ... 10.425 0.900 11.325 363500 6.925 -0.650 7.575 ... ... 0.512041
0.510545 14.600 14.250 11.025 3.525 14.550 364000 7.125 -0.675 7.800 7.850 7 0.515466
0.472754 ... ... 9.850 0.875 10.725 364500 7.325 -0.675 8 ... ... 0.518707
0.517474 13.850 13.250 10.425 3.425 13.850 365000 5.750 -1.775 7.525 5.875 5.750 0.513173
0.490818 ... ... 9.300 0.850 10.150 365500 7.725 -0.725 8.450 ... ... 0.524652
0.523684 13.125 13.125 9.850 3.275 13.125 366000 6.050 -1.900 7.950 6.050 6.050 0.520499
0.505816 8.700 8.025 8.775 0.800 9.575 366500 8.150 -0.750 8.900 8.650 8.650 0.529955
0.529782 12.575 12.400 9.300 3.275 12.575 367000 6.200 -2.175 8.375 6.200 6.200 0.526495
0.518384 ... ... 8.250 0.775 9.025 367500 8.600 -0.800 9.400 ... ... 0.534574
0.52355 8.725 8.725 8.750 -0.025 8.725 368000 8.025 -0.800 8.825 8.825 8.025 0.535509
0.528447 ... ... 7.750 0.725 8.475 368500 9.050 -0.825 9.875 ... ... 0.538457
0.539029 11.400 11.350 8.225 3.125 11.350 369000 9.300 -0.850 10.150 ... ... 0.540146
0.540522 10.675 10.675 7.950 2.725 10.675 369500 9.525 -0.875 10.400 ... ... 0.541633
0.542453 10.850 8.775 7.700 3.150 10.850 370000 7.350 -2.425 9.775 8.675 7.350 0.541768
0.541996 ... ... 6.800 0.650 7.450 370500 10.025 -0.900 10.925 10.950 10.950 0.544084
0.544045 6.825 6.550 6.575 0.650 7.225 371000 10.275 -0.925 11.200 ... ... 0.545035
0.545551 5.950 5.950 6.350 0.625 6.975 371500 0 0 0 0 0 0
0.546489 9.350 9.175 6.750 2.600 9.350 372000 0 0 0 0 0 0
0.547041 ... ... 5.925 0.575 6.500 372500 0 0 0 0 0 0
0.547097 8.775 8.775 6.275 2.500 8.775 373000 0 0 0 0 0 0
0.546544 ... ... 5.500 0.575 6.075 373500 0 0 0 0 0 0
0.546617 8.150 8.150 5.850 2.300 8.150 374000 0 0 0 0 0 0
0.544131 ... ... 5.125 0.525 5.650 374500 0 0 0 0 0 0
0.545007 7.625 5.550 5.450 2.175 7.625 375000 0 0 0 0 0 0
0.539891 ... ... 4.750 0.500 5.250 375500 0 0 0 0 0 0
0.542802 7.500 7.150 5.050 2.450 7.500 376000 0 0 0 0 0 0
0.533938 ... ... 4.400 0.475 4.875 376500 0 0 0 0 0 0
0.532057 5 5 4.700 0.300 5 377000 0 0 0 0 0 0
0.526411 ... ... 4.075 0.450 4.525 377500 0 0 0 0 0 0
0.53417 6.450 6.325 4.350 2.100 6.450 378000 0 0 0 0 0 0
0.517473 ... ... 3.775 0.425 4.200 378500 0 0 0 0 0 0
0.51257 ... ... 3.625 0.425 4.050 379000 0 0 0 0 0 0
0.507314 ... ... 3.500 0.400 3.900 379500 0 0 0 0 0 0
0.521634 5.675 4 3.750 1.900 5.650 380000 0 0 0 0 0 0
0.505493 4.250 4.250 3.600 0.650 4.250 380500 0 0 0 0 0 0
0.489836 3.125 3.125 3.100 0.375 3.475 381000 0 0 0 0 0 0
0.483137 3.025 2.875 2.975 0.350 3.325 381500 0 0 0 0 0 0
0.476632 3 3 2.875 0.325 3.200 382000 0 0 0 0 0 0
0.470477 ... ... 2.750 0.350 3.100 382500 0 0 0 0 0 0
0.492515 4.375 2.975 2.975 1.400 4.375 383000 0 0 0 0 0 0
0.456045 ... ... 2.850 0 2.850 383500 0 0 0 0 0 0
0.473909 3.675 3.675 2.750 0.925 3.675 384000 0 0 0 0 0 0
0.442085 ... ... 2.650 0 2.650 384500 0 0 0 0 0 0
0.464344 3.525 3.525 2.550 0.975 3.525 385000 0 0 0 0 0 0
0 ... ... ... ... ... 385500 0 0 0 0 0 0
0.420534 2 2 2.125 0.250 2.375 386000 0 0 0 0 0 0
0.441319 3.125 3.125 2.200 0.925 3.125 387000 0 0 0 0 0 0
0.407191 2.375 2.375 2.025 0.350 2.375 388000 0 0 0 0 0 0
0.392597 2.200 2.200 1.875 0.325 2.200 389000 0 0 0 0 0 0
0.412926 2.800 2 1.750 1.050 2.800 390000 0 0 0 0 0 0
0.345935 ... ... 1.475 0.150 1.625 391000 0 0 0 0 0 0
0.332804 ... ... 1.375 0.150 1.525 392000 0 0 0 0 0 0
0.317341 1.225 1.225 1.300 0.100 1.400 393000 0 0 0 0 0 0
0.305732 1.125 1.125 1.200 0.125 1.325 394000 0 0 0 0 0 0
0.346233 1.950 1.950 1.225 0.725 1.950 395000 0 0 0 0 0 0
0.279764 ... ... 1.050 0.100 1.150 396000 0 0 0 0 0 0
0.26768 ... ... 1 0.075 1.075 397000 0 0 0 0 0 0
0.255406 ... ... 0.925 0.075 1 398000 0 0 0 0 0 0
0.295823 1.475 1.475 0.950 0.525 1.475 399000 0 0 0 0 0 0
0.279454 1.325 1.150 0.875 0.450 1.325 400000 0 0 0 0 0 0
0.223476 ... ... 0.775 0.050 0.825 401000 0 0 0 0 0 0
0.248587 1.075 1.075 0.775 0.300 1.075 402000 0 0 0 0 0 0
0.203859 ... ... 0.700 0.025 0.725 403000 0 0 0 0 0 0
0.228685 0.950 0.950 0.675 0.275 0.950 404000 0 0 0 0 0 0
0.187537 ... ... 0.600 0.050 0.650 405000 0 0 0 0 0 0
0.219969 0.925 0.925 0.600 0.325 0.925 406000 0 0 0 0 0 0
0.171161 ... ... 0.550 0.025 0.575 407000 0 0 0 0 0 0
0.196725 0.775 0.775 0.550 0.225 0.775 408000 0 0 0 0 0 0
0.15458 ... ... 0.475 0.025 0.500 409000 0 0 0 0 0 0
0.148313 0.475 0.475 0.450 0.025 0.475 410000 0 0 0 0 0 0
0.142062 ... ... 0.425 0.025 0.450 411000 0 0 0 0 0 0
0.135816 ... ... 0.400 0.025 0.425 412000 0 0 0 0 0 0
0.14269 0.475 0.475 0.400 0.075 0.475 413000 0 0 0 0 0 0
0.123291 ... ... 0.375 0 0.375 414000 0 0 0 0 0 0
0.151005 0.550 0.550 0.375 0.175 0.550 415000 0 0 0 0 0 0
0.137631 0.475 0.475 0.350 0.125 0.475 416000 0 0 0 0 0 0
0.109291 ... ... 0.325 0 0.325 417000 0 0 0 0 0 0
0.130472 0.450 0.450 0.325 0.125 0.450 418000 0 0 0 0 0 0
0.101755 0.300 0.300 0.300 0 0.300 419000 0 0 0 0 0 0
0.100585 ... ... 0.275 0.025 0.300 420000 0 0 0 0 0 0
0.094338 ... ... 0.275 0 0.275 421000 0 0 0 0 0 0
0.093284 ... ... 0.250 0.025 0.275 422000 0 0 0 0 0 0
0.087005 ... ... 0.250 0 0.250 423000 0 0 0 0 0 0
0.086059 ... ... 0.225 0.025 0.250 424000 0 0 0 0 0 0
0.079717 ... ... 0.225 0 0.225 425000 0 0 0 0 0 0
0.078873 ... ... 0.225 0 0.225 426000 0 0 0 0 0 0
0.078053 ... ... 0.200 0.025 0.225 427000 0 0 0 0 0 0
0.077256 ... ... 0.200 0.025 0.225 428000 0 0 0 0 0 0
0.070957 ... ... 0.200 0 0.200 429000 0 0 0 0 0 0
0.070248 ... ... 0.175 0.025 0.200 430000 0 0 0 0 0 0
0.069559 ... ... 0.175 0.025 0.200 431000 0 0 0 0 0 0
0.063186 ... ... 0.175 0 0.175 432000 0 0 0 0 0 0
0.062578 ... ... 0.175 0 0.175 433000 0 0 0 0 0 0
0.061985 ... ... 0.150 0.025 0.175 434000 0 0 0 0 0 0
0.061407 ... ... 0.150 0.025 0.175 435000 0 0 0 0 0 0
0.060844 ... ... 0.150 0.025 0.175 436000 0 0 0 0 0 0
0.054464 ... ... 0.150 0 0.150 437000 0 0 0 0 0 0
0.053974 ... ... 0.150 0 0.150 438000 0 0 0 0 0 0
0.053496 ... ... 0.150 0 0.150 439000 0 0 0 0 0 0
0.053029 ... ... 0.125 0.025 0.150 440000 0 0 0 0 0 0
0.052574 ... ... 0.125 0.025 0.150 441000 0 0 0 0 0 0
0.052129 ... ... 0.125 0.025 0.150 442000 0 0 0 0 0 0
0.051694 ... ... 0.125 0.025 0.150 443000 0 0 0 0 0 0
0.045338 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
0.044963 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
0.044597 ... ... 0.125 0 0.125 446000 0 0 0 0 0 0
0.044239 ... ... 0.125 0 0.125 447000 0 0 0 0 0 0
0.043889 ... ... 0.100 0.025 0.125 448000 0 0 0 0 0 0
0.043547 ... ... 0.100 0.025 0.125 449000 0 0 0 0 0 0
0.043213 0.125 0.125 0.100 0.025 0.125 450000 0 0 0 0 0 0
0.042886 ... ... 0.100 0.025 0.125 451000 0 0 0 0 0 0
0.042565 ... ... 0.100 0.025 0.125 452000 0 0 0 0 0 0
0.036222 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.035952 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.035688 ... ... 0.100 0 0.100 455000 0 0 0 0 0 0
0.035429 ... ... 0.100 0 0.100 456000 0 0 0 0 0 0
0.035176 ... ... 0.100 0 0.100 457000 0 0 0 0 0 0
0.034927 ... ... 0.100 0 0.100 458000 0 0 0 0 0 0
0 ... ... ... ... ... 459000 0 0 0 0 0 0
0.034445 ... ... 0.075 0.025 0.100 460000 0 0 0 0 0 0
0.033982 ... ... 0.075 0.025 0.100 462000 0 0 0 0 0 0
0.033535 ... ... 0.075 0.025 0.100 464000 0 0 0 0 0 0
0.027001 ... ... 0.075 0 0.075 466000 0 0 0 0 0 0
0.026656 ... ... 0.075 0 0.075 468000 0 0 0 0 0 0
0.026321 ... ... 0.075 0 0.075 470000 0 0 0 0 0 0
0.025997 ... ... 0.075 0 0.075 472000 0 0 0 0 0 0
0.025684 ... ... 0.075 0 0.075 474000 0 0 0 0 0 0
0.025382 ... ... 0.075 0 0.075 476000 0 0 0 0 0 0
0.025089 ... ... 0.075 0 0.075 478000 0 0 0 0 0 0
0.024806 ... ... 0.050 0.025 0.075 480000 0 0 0 0 0 0
0.024531 ... ... 0.050 0.025 0.075 482000 0 0 0 0 0 0
0.024265 ... ... 0.050 0.025 0.075 484000 0 0 0 0 0 0
0.017858 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.017667 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.017481 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.017301 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.017127 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.016957 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.016791 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.01663 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.016472 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.016319 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.01617 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.016025 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.015884 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.015746 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.015612 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.015482 ... ... 0.050 0 0.050 516000 0 0 0 0 0 0
0.015354 ... ... 0.050 0 0.050 518000 0 0 0 0 0 0
0.015229 ... ... 0.050 0 0.050 520000 0 0 0 0 0 0
0.015107 ... ... 0.050 0 0.050 522000 0 0 0 0 0 0
0.014987 ... ... 0.050 0 0.050 524000 0 0 0 0 0 0
0.01487 ... ... 0.050 0 0.050 526000 0 0 0 0 0 0
0.014755 ... ... 0.050 0 0.050 528000 0 0 0 0 0 0
0.014643 ... ... 0.050 0 0.050 530000 0 0 0 0 0 0
0.014533 ... ... 0.050 0 0.050 532000 0 0 0 0 0 0
0.014426 ... ... 0.050 0 0.050 534000 0 0 0 0 0 0
0.014322 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0.014219 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0.01412 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0.014022 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0.013926 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.013832 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.01374 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0.013649 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0.01356 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0.013472 ... ... 0.050 0 0.050 554000 0 0 0 0 0 0
0.013387 ... ... 0.050 0 0.050 556000 0 0 0 0 0 0
0.013302 ... ... 0.050 0 0.050 558000 0 0 0 0 0 0
0.01322 ... ... 0.050 0 0.050 560000 0 0 0 0 0 0
0.013139 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0.01306 ... ... 0.050 0 0.050 564000 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.