DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 342.325
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 ... ... 213.825 -2.950 210.875 128000 0.013 0 0.013 ... ... 0.001149
0 ... ... 211.825 -2.950 208.875 130000 0.013 0 0.013 ... ... 0.001166
0 ... ... 209.825 -2.950 206.875 132000 0.013 0 0.013 ... ... 0.001182
0 ... ... 207.825 -2.950 204.875 134000 0.013 0 0.013 ... ... 0.001199
0 ... ... 205.825 -2.950 202.875 136000 0.013 0 0.013 ... ... 0.001217
0 ... ... 203.825 -2.950 200.875 138000 0.013 0 0.013 ... ... 0.001234
0 ... ... 201.825 -2.950 198.875 140000 0.013 0 0.013 ... ... 0.001252
0 ... ... 199.825 -2.950 196.875 142000 0.013 0 0.013 ... ... 0.00127
0 ... ... 197.825 -2.950 194.875 144000 0.013 0 0.013 ... ... 0.001288
0 ... ... 195.825 -2.950 192.875 146000 0.013 0 0.013 ... ... 0.001307
0 ... ... 193.825 -2.950 190.875 148000 0.013 0 0.013 ... ... 0.001325
0 ... ... 191.825 -2.950 188.875 150000 0.013 0 0.013 ... ... 0.001344
0 ... ... 189.825 -2.950 186.875 152000 0.013 0 0.013 ... ... 0.001364
0 ... ... 187.825 -2.950 184.875 154000 0.013 0 0.013 ... ... 0.001383
0 ... ... 185.825 -2.950 182.875 156000 0.013 0 0.013 ... ... 0.001403
0 ... ... 183.825 -2.950 180.875 158000 0.013 0 0.013 ... ... 0.001423
0 ... ... 181.825 -2.950 178.875 160000 0.013 0 0.013 ... ... 0.001444
0 ... ... 179.825 -2.950 176.875 162000 0.013 0 0.013 ... ... 0.001465
0 ... ... 177.825 -2.950 174.875 164000 0.013 0 0.013 ... ... 0.001486
0 ... ... 175.825 -2.950 172.875 166000 0.013 0 0.013 ... ... 0.001508
0 ... ... 173.825 -2.950 170.875 168000 0.013 0 0.013 ... ... 0.00153
0 ... ... 171.825 -2.950 168.875 170000 0.013 0 0.013 ... ... 0.001552
0 ... ... 169.825 -2.950 166.875 172000 0.013 0 0.013 ... ... 0.001575
0 ... ... 167.825 -2.950 164.875 174000 0.013 0 0.013 ... ... 0.001598
0 ... ... 165.825 -2.950 162.875 176000 0.013 0 0.013 ... ... 0.001622
0 ... ... 163.825 -2.950 160.875 178000 0.013 0 0.013 ... ... 0.001646
0 ... ... 161.825 -2.950 158.875 180000 0.013 0 0.013 ... ... 0.00167
0 ... ... 159.825 -2.950 156.875 182000 0.013 0 0.013 ... ... 0.001695
0 ... ... 157.825 -2.950 154.875 184000 0.013 0 0.013 ... ... 0.001721
0 ... ... 155.825 -2.950 152.875 186000 0.013 0 0.013 ... ... 0.001747
0 ... ... 153.825 -2.950 150.875 188000 0.013 0 0.013 ... ... 0.001774
0 ... ... 151.825 -2.950 148.875 190000 0.013 0 0.013 ... ... 0.001801
0 ... ... 149.825 -2.950 146.875 192000 0.013 0 0.013 ... ... 0.001828
0 ... ... 147.825 -2.950 144.875 194000 0.013 0 0.013 ... ... 0.001857
0 ... ... 145.825 -2.950 142.875 196000 0.013 0 0.013 ... ... 0.001886
0 ... ... 143.825 -2.950 140.875 198000 0.013 0 0.013 ... ... 0.001915
0 ... ... 141.825 -2.950 138.875 200000 0.013 0 0.013 ... ... 0.001945
0 ... ... 139.825 -2.950 136.875 202000 0.013 0 0.013 ... ... 0.001976
0 ... ... 137.825 -2.950 134.875 204000 0.013 0 0.013 ... ... 0.002008
0 ... ... 135.825 -2.950 132.875 206000 0.013 0 0.013 ... ... 0.002041
0 ... ... 133.825 -2.950 130.875 208000 0.013 0 0.013 ... ... 0.002074
0 ... ... 131.825 -2.950 128.875 210000 0.013 0 0.013 ... ... 0.002108
0 ... ... 129.825 -2.950 126.875 212000 0.013 0 0.013 ... ... 0.002143
0 ... ... 127.825 -2.950 124.875 214000 0.013 0 0.013 ... ... 0.002178
0 ... ... 125.825 -2.950 122.875 216000 0.013 0 0.013 ... ... 0.002215
0 ... ... 123.825 -2.950 120.875 218000 0.013 0 0.013 ... ... 0.002252
0 ... ... 121.825 -2.950 118.875 220000 0.013 0 0.013 ... ... 0.002291
0 ... ... 119.825 -2.950 116.875 222000 0.013 0 0.013 ... ... 0.002331
0 ... ... 117.825 -2.950 114.875 224000 0.013 0 0.013 ... ... 0.002372
0 ... ... 115.825 -2.950 112.875 226000 0.013 0 0.013 ... ... 0.002414
0 ... ... 113.825 -2.950 110.875 228000 0.025 0.012 0.013 ... ... 0.004063
0 ... ... 111.825 -2.950 108.875 230000 0.025 0.012 0.013 ... ... 0.004135
0 ... ... 109.825 -2.950 106.875 232000 0.025 0.012 0.013 ... ... 0.00421
0 ... ... 107.825 -2.950 104.875 234000 0.025 0.012 0.013 ... ... 0.004286
0 ... ... 105.825 -2.950 102.875 236000 0.025 0.012 0.013 ... ... 0.004366
0 ... ... 103.825 -2.950 100.875 238000 0.050 0.037 0.013 ... ... 0.007457
0 ... ... 101.825 -2.950 98.875 240000 0.050 0.037 0.013 ... ... 0.007595
0 ... ... 99.825 -2.950 96.875 242000 0.050 0.037 0.013 ... ... 0.007736
0 ... ... 97.825 -2.950 94.875 244000 0.050 0.025 0.025 ... ... 0.007882
0 ... ... 96.825 -2.950 93.875 245000 0.050 0.025 0.025 ... ... 0.007957
0 ... ... 95.825 -2.950 92.875 246000 0.050 0.025 0.025 ... ... 0.008033
0 ... ... 93.825 -2.950 90.875 248000 0.050 0.025 0.025 0.025 0.025 0.008189
0 ... ... 91.825 -2.950 88.875 250000 0.050 0.025 0.025 ... ... 0.00835
0 ... ... 90.825 -2.950 87.875 251000 0.050 0.025 0.025 ... ... 0.008433
0 ... ... 89.825 -2.950 86.875 252000 0.050 0.025 0.025 ... ... 0.008518
0 ... ... 88.825 -2.950 85.875 253000 0.050 0.025 0.025 ... ... 0.008604
0 ... ... 87.825 -2.950 84.875 254000 0.050 0.025 0.025 ... ... 0.008692
0 ... ... 86.825 -2.950 83.875 255000 0.050 0 0.050 ... ... 0.008781
0 ... ... 85.825 -2.950 82.875 256000 0.050 0 0.050 ... ... 0.008872
0 ... ... 84.825 -2.950 81.875 257000 0.050 0 0.050 ... ... 0.008964
0 ... ... 83.825 -2.950 80.875 258000 0.050 0 0.050 ... ... 0.009058
0 ... ... 82.825 -2.950 79.875 259000 0.050 0 0.050 ... ... 0.009154
0 ... ... 81.825 -2.950 78.875 260000 0.050 0 0.050 ... ... 0.009252
0 ... ... 80.825 -2.950 77.875 261000 0.050 0 0.050 ... ... 0.009352
0 ... ... 79.825 -2.950 76.875 262000 0.050 0 0.050 ... ... 0.009454
0 ... ... 78.825 -2.950 75.875 263000 0.050 0 0.050 ... ... 0.009558
0 ... ... 77.825 -2.950 74.875 264000 0.050 -0.025 0.075 ... ... 0.009664
0 ... ... 76.825 -2.950 73.875 265000 0.075 0 0.075 ... ... 0.013057
0 ... ... 75.825 -2.950 72.875 266000 0.075 0 0.075 ... ... 0.013201
0 ... ... 74.825 -2.950 71.875 267000 0.075 0 0.075 ... ... 0.013349
0 ... ... 73.825 -2.925 70.900 268000 0.075 0 0.075 ... ... 0.0135
0 ... ... 72.825 -2.925 69.900 269000 0.075 0 0.075 ... ... 0.013654
0 ... ... 71.825 -2.925 68.900 270000 0.075 0 0.075 ... ... 0.013812
0 ... ... 70.825 -2.925 67.900 271000 0.075 0 0.075 ... ... 0.013973
0 ... ... 69.850 -2.950 66.900 272000 0.125 0.050 0.075 0.125 0.125 0.020115
0 ... ... 68.850 -2.950 65.900 273000 0.075 0 0.075 ... ... 0.014307
0 ... ... 67.850 -2.950 64.900 274000 0.100 0.025 0.075 ... ... 0.01768
0 ... ... 66.850 -2.950 63.900 275000 0.100 0.025 0.075 ... ... 0.017892
0 ... ... 65.850 -2.950 62.900 276000 0.100 0.025 0.075 ... ... 0.018109
0 ... ... 64.850 -2.925 61.925 277000 0.100 0.025 0.075 ... ... 0.018332
0 ... ... 63.850 -2.925 60.925 278000 0.100 0 0.100 0.100 0.100 0.018559
0 ... ... 62.850 -2.925 59.925 279000 0.125 0.025 0.100 ... ... 0.021863
0 ... ... 61.850 -2.925 58.925 280000 0.125 0.025 0.100 ... ... 0.022137
0 ... ... 60.850 -2.900 57.950 281000 0.125 0.025 0.100 ... ... 0.022418
0 ... ... 59.850 -2.900 56.950 282000 0.150 0.050 0.100 ... ... 0.025635
0 ... ... 58.875 -2.925 55.950 283000 0.150 0.050 0.100 ... ... 0.025965
0 ... ... 57.875 -2.900 54.975 284000 0.150 0.050 0.100 ... ... 0.026303
0 ... ... 56.875 -2.900 53.975 285000 0.175 0.075 0.100 ... ... 0.029473
0 ... ... 55.875 -2.900 52.975 286000 0.175 0.050 0.125 0.075 0.075 0.029862
0 ... ... 54.875 -2.875 52 287000 0.175 0.050 0.125 ... ... 0.030262
0 ... ... 53.900 -2.900 51 288000 0.200 0.075 0.125 ... ... 0.033418
0 ... ... 52.900 -2.875 50.025 289000 0.200 0.075 0.125 ... ... 0.033874
0 ... ... 51.900 -2.875 49.025 290000 0.225 0.075 0.150 ... ... 0.036995
0 ... ... 50.925 -2.875 48.050 291000 0.225 0.075 0.150 ... ... 0.037509
0 ... ... 49.925 -2.875 47.050 292000 0.250 0.100 0.150 ... ... 0.040615
0 ... ... 48.925 -2.850 46.075 293000 0.250 0.075 0.175 ... ... 0.041192
0 ... ... 47.950 -2.850 45.100 294000 0.275 0.100 0.175 ... ... 0.044299
0 ... ... 46.950 -2.850 44.100 295000 0.300 0.100 0.200 ... ... 0.04737
0 ... ... 45.975 -2.850 43.125 296000 0.300 0.100 0.200 ... ... 0.048064
0 ... ... 44.975 -2.825 42.150 297000 0.325 0.125 0.200 ... ... 0.051161
0 ... ... 44 -2.825 41.175 298000 0.350 0.125 0.225 ... ... 0.054243
0 ... ... 43 -2.825 40.175 299000 0.375 0.150 0.225 ... ... 0.057318
0 ... ... 42.025 -2.825 39.200 300000 0.400 0.150 0.250 0.450 0.200 0.060392
0 ... ... 41.025 -2.800 38.225 301000 0.425 0.150 0.275 ... ... 0.063471
0 ... ... 40.050 -2.775 37.275 302000 0.450 0.175 0.275 ... ... 0.066561
0 ... ... 39.075 -2.775 36.300 303000 0.475 0.175 0.300 ... ... 0.069668
0 ... ... 38.100 -2.775 35.325 304000 0.500 0.175 0.325 0.600 0.600 0.072797
0 ... ... 37.125 -2.775 34.350 305000 0.525 0.175 0.350 ... ... 0.075951
0 34.500 29.900 36.150 -2.750 33.400 306000 0.575 0.200 0.375 0.625 0.400 0.081026
0 ... ... 35.175 -2.750 32.425 307000 0.600 0.200 0.400 ... ... 0.084219
0 34 34 31.475 2.525 34 308000 0.650 0.225 0.425 0.500 0.500 0.089233
0 ... ... 33.225 -2.700 30.525 309000 0.700 0.250 0.450 ... ... 0.094199
0 ... ... 32.250 -2.675 29.575 310000 0.550 -0.200 0.750 0.550 0.550 0.084708
0 ... ... 31.300 -2.675 28.625 311000 0.800 0.275 0.525 0.875 0.525 0.104043
0 27.200 27.200 30.350 -2.650 27.700 312000 0.625 -0.225 0.850 0.625 0.625 0.093759
0 ... ... 29.400 -2.650 26.750 313000 0.925 0.300 0.625 ... ... 0.115299
0 ... ... 28.450 -2.625 25.825 314000 0.625 -0.375 1 0.700 0.625 0.097326
0 ... ... 27.500 -2.600 24.900 315000 0.800 -0.275 1.075 0.800 0.800 0.111737
0 ... ... 26.550 -2.575 23.975 316000 0.675 -0.475 1.150 0.825 0.675 0.105085
0 ... ... 25.625 -2.550 23.075 317000 0.650 -0.600 1.250 0.650 0.650 0.105302
0 ... ... 24.700 -2.525 22.175 318000 0.925 -0.425 1.350 0.925 0.925 0.126418
0 ... ... 23.800 -2.525 21.275 319000 0.775 -0.675 1.450 0.775 0.775 0.119208
0 ... ... 22.875 -2.475 20.400 320000 1 -0.550 1.550 1.075 1 0.136073
0 ... ... 21.975 -2.450 19.525 321000 1.100 -0.575 1.675 1.100 1.100 0.144454
0 ... ... 21.100 -2.425 18.675 322000 1.200 -0.625 1.825 1.200 1.200 0.152624
0 ... ... ... ... ... 322500 ... ... ... ... ... 0
0 ... ... 20.225 -2.400 17.825 323000 1.975 0.550 1.425 ... ... 0.185499
0 ... ... ... ... ... 323500 ... ... ... ... ... 0
0.128494 19 19 16.975 2.025 19 324000 1.300 -0.825 2.125 1.425 1.300 0.164051
0 ... ... ... ... ... 324500 ... ... ... ... ... 0
0 ... ... 18.500 -2.325 16.175 325000 2.325 0.625 1.700 3.400 1.475 0.201857
0 ... ... 15.750 0 15.750 325500 2.400 0 2.400 ... ... 0.205449
0 ... ... 17.650 -2.275 15.375 326000 1.675 -0.825 2.500 1.675 1.675 0.18661
0 ... ... 14.975 0 14.975 326500 2.625 0 2.625 ... ... 0.214064
0 ... ... 16.850 -2.275 14.575 327000 1.450 -1.275 2.725 1.825 1.450 0.18209
0 ... ... 14.200 0 14.200 327500 2.850 0 2.850 ... ... 0.222179
0 ... ... 16.025 -2.200 13.825 328000 1.650 -1.300 2.950 2.125 1.650 0.193998
0 ... ... 13.450 0 13.450 328500 3.075 0 3.075 ... ... 0.229846
0 ... ... 15.250 -2.175 13.075 329000 3.200 0.750 2.450 ... ... 0.233709
0 ... ... 12.700 0 12.700 329500 3.350 0 3.350 ... ... 0.237788
0.022243 ... ... 14.475 -2.150 12.325 330000 1.950 -1.525 3.475 2.375 1.925 0.212662
0.0803 ... ... 11.975 0 11.975 330500 3.625 0 3.625 ... ... 0.245155
0.112708 ... ... 13.725 -2.100 11.625 331000 3.750 0.850 2.900 3.100 3.100 0.248505
0.136628 ... ... 11.275 0 11.275 331500 3.900 0 3.900 ... ... 0.251995
0.155874 ... ... 12.975 -2.050 10.925 332000 2.350 -1.700 4.050 2.650 2.350 0.232233
0.172065 ... ... 10.575 0 10.575 332500 4.225 0 4.225 ... ... 0.258744
0.187684 ... ... 12.275 -2.025 10.250 333000 2.750 -1.625 4.375 2.750 2.750 0.244474
0.201097 ... ... 9.925 0 9.925 333500 4.550 0 4.550 ... ... 0.264873
0.212814 12.125 9.575 11.575 -1.975 9.600 334000 4.725 0.975 3.750 6.200 3.500 0.267789
0.223185 ... ... 9.275 0 9.275 334500 4.925 0 4.925 ... ... 0.270673
0.2648 11 11 8.975 2.025 11 335000 3.350 -1.750 5.100 3.600 3.350 0.261804
0.241996 ... ... 8.675 0 8.675 335500 5.300 0 5.300 ... ... 0.275796
0.249802 8.500 5.950 10.225 -1.850 8.375 336000 4 -1.500 5.500 4.050 4 0.271439
0.256747 ... ... 8.075 0 8.075 336500 4.100 -1.600 5.700 4.200 4.100 0.274161
0.273839 8.975 8.975 7.800 1.175 8.975 337000 5.925 1.150 4.775 ... ... 0.282433
0.268968 ... ... 7.525 0 7.525 337500 4.150 -2 6.150 4.150 4.150 0.278634
0.277333 8 7.750 7.250 0.500 7.750 338000 4.100 -2.275 6.375 4.650 4.100 0.280525
0.278307 ... ... 6.975 0 6.975 338500 6.600 0 6.600 ... ... 0.287616
0.282066 ... ... 8.375 -1.675 6.700 339000 6.825 1.275 5.550 ... ... 0.289003
0.285356 ... ... 6.450 0 6.450 339500 5.150 -1.925 7.075 5.150 5.150 0.2885
0.28925 7 6.900 6.200 0.700 6.900 340000 4.900 -2.425 7.325 5.875 4.900 0.28965
0.29027 ... ... 5.950 0 5.950 340500 7.575 0 7.575 ... ... 0.292196
0.29238 6.575 6.550 5.700 0.850 6.550 341000 5.325 -2.500 7.825 5.325 5.325 0.292417
0.293178 ... ... 5.475 0 5.475 341500 8.100 0 8.100 ... ... 0.293487
0.293925 6.200 6.025 5.250 0.775 6.025 342000 5.800 -2.575 8.375 6.975 5.700 0.293925
0.2942 ... ... 5.025 0 5.025 342500 6.025 -2.625 8.650 6.025 6.025 0.294189
0.294114 6.425 5.500 4.800 0.700 5.500 343000 6.150 -2.775 8.925 6.150 6.150 0.294112
0.293449 ... ... 4.600 0 4.600 343500 6.900 -2.325 9.225 6.900 6.900 0.293818
0.293005 5.150 5.150 4.400 0.750 5.150 344000 7 -2.525 9.525 7.725 7 0.293107
0.29104 ... ... 4.200 0 4.200 344500 7.675 -2.150 9.825 7.675 7.675 0.292471
0.29015 5.500 4.450 4.025 0.425 4.450 345000 7.525 -2.600 10.125 8.675 7.525 0.290806
0.287171 ... ... 3.850 0 3.850 345500 10.450 0 10.450 ... ... 0.292363
0.286369 4.125 4.125 3.675 0.450 4.125 346000 9.250 -1.525 10.775 9.250 9 0.289744
0.281867 ... ... 3.500 0 3.500 346500 11.100 0 11.100 ... ... 0.290678
0.27867 3.900 3.850 4.400 -1.075 3.325 347000 11.425 1.875 9.550 ... ... 0.289642
0.275098 ... ... 3.150 0 3.150 347500 11.775 0 11.775 ... ... 0.288524
0.272335 3.100 3.100 3 0.100 3.100 348000 12.100 1.925 10.175 15.600 8.950 0.287246
0.26735 ... ... 2.850 0 2.850 348500 12.450 0 12.450 ... ... 0.285903
0.262985 ... ... 3.650 -0.950 2.700 349000 12.800 2 10.800 ... ... 0.284453
0.258274 ... ... 2.550 0 2.550 349500 13.175 0 13.175 ... ... 0.282978
0.260159 3.200 2.750 2.425 0.425 2.850 350000 10.325 -3.200 13.525 10.400 10.325 0.257509
0.248732 ... ... 2.300 0 2.300 350500 13.900 0 13.900 ... ... 0.279678
0.246178 3 2.300 2.175 0.125 2.300 351000 14.275 2.125 12.150 ... ... 0.277945
0.238042 ... ... 2.050 0 2.050 351500 14.675 0 14.675 ... ... 0.276251
0.237932 2.475 2.100 1.950 0.200 2.150 352000 15.050 2.175 12.875 16.500 11.650 0.274369
0.227546 ... ... 1.850 0 1.850 352500 15.450 0 15.450 ... ... 0.272551
0.22197 ... ... 2.450 -0.700 1.750 353000 15.850 2.250 13.600 ... ... 0.270677
0.216154 ... ... 1.650 0 1.650 353500 16.250 0 16.250 ... ... 0.26875
0.216343 2.150 1.725 1.575 0.150 1.725 354000 16.675 2.325 14.350 ... ... 0.266943
0.204753 ... ... 1.475 0 1.475 354500 17.075 0 17.075 ... ... 0.264921
0.199282 1.850 1.200 1.975 -0.575 1.400 355000 17.500 2.375 15.125 ... ... 0.263043
0.193653 ... ... 1.325 0 1.325 355500 17.925 0 17.925 ... ... 0.261137
0.192638 1.950 1.275 1.250 0.100 1.350 356000 18.350 2.425 15.925 14.800 14.800 0.259202
0.183188 ... ... 1.200 0 1.200 356500 18.800 0 18.800 ... ... 0.257465
0.1837 1.250 1.250 1.125 0.125 1.250 357000 19.225 2.475 16.750 ... ... 0.255487
0.172248 ... ... 1.075 0 1.075 357500 19.675 0 19.675 ... ... 0.253727
0.167338 1.025 1.025 1.025 0 1.025 358000 20.100 2.525 17.575 ... ... 0.251707
0.157364 0.900 0.900 0.950 -0.050 0.900 358500 20.550 0 20.550 ... ... 0.249926
0.155583 ... ... 1.300 -0.400 0.900 359000 17.250 -3.750 21 17.250 17.250 0.13156
0.143047 1.150 0.775 0.825 -0.050 0.775 360000 21.900 2.600 19.300 20.500 20.500 0.244551
0.135936 0.900 0.875 1.050 -0.325 0.725 361000 22.825 2.650 20.175 ... ... 0.241247
0.126667 0.775 0.775 0.950 -0.300 0.650 362000 23.750 2.675 21.075 19.750 19.750 0.237958
0.119467 ... ... 0.850 -0.250 0.600 363000 24.675 2.675 22 ... ... 0.234682
0.109719 0.500 0.450 0.775 -0.250 0.525 364000 25.625 2.725 22.900 22.225 22.225 0.231767
0.099498 0.450 0.450 0.475 -0.025 0.450 365000 26.575 2.750 23.825 ... ... 0.228889
0.102809 0.500 0.500 0.450 0.050 0.500 366000 27.525 2.750 24.775 ... ... 0.22605
0.083697 0.350 0.300 0.400 -0.050 0.350 367000 28.475 2.775 25.700 ... ... 0.223248
0.082032 ... ... 0.525 -0.175 0.350 368000 29.450 2.800 26.650 ... ... 0.220865
0.077252 ... ... 0.475 -0.150 0.325 369000 27.050 -3.350 30.400 27.050 27.050 0.08904
0.072489 0.275 0.175 0.450 -0.150 0.300 370000 31.375 2.800 28.575 30.100 30.100 0.215853
0.067724 0.300 0.225 0.400 -0.125 0.275 371000 32.350 2.800 29.550 ... ... 0.213612
0.062937 0.250 0.250 0.375 -0.125 0.250 372000 33.325 2.825 30.500 ... ... 0.211415
0.058107 ... ... 0.350 -0.125 0.225 373000 30 -4.300 34.300 30 30 0
0.06075 0.250 0.250 0.200 0.050 0.250 374000 35.275 2.825 32.450 ... ... 0.207151
0.052288 0.250 0.175 0.300 -0.100 0.200 375000 36.275 2.850 33.425 ... ... 0.205509
0.047382 0.175 0.175 0.175 0 0.175 376000 37.250 2.825 34.425 ... ... 0.203482
0.042332 0.150 0.150 0.175 -0.025 0.150 377000 0 0 0 0 0 0
0.041637 0.175 0.175 0.250 -0.100 0.150 378000 0 0 0 0 0 0
0.040973 ... ... 0.250 -0.100 0.150 379000 0 0 0 0 0 0
0.035903 0.175 0.150 0.250 -0.125 0.125 380000 0 0 0 0 0 0
0.035348 0.175 0.150 0.225 -0.100 0.125 381000 0 0 0 0 0 0
0.034816 ... ... 0.225 -0.100 0.125 382000 0 0 0 0 0 0
0.029641 ... ... 0.200 -0.100 0.100 383000 0 0 0 0 0 0
0.029206 ... ... 0.200 -0.100 0.100 384000 0 0 0 0 0 0
0.028788 ... ... 0.200 -0.100 0.100 385000 0 0 0 0 0 0
0.028385 0.150 0.150 0.200 -0.100 0.100 386000 0 0 0 0 0 0
0.027997 0.100 0.100 0.175 -0.075 0.100 387000 0 0 0 0 0 0
0.027623 0.150 0.150 0.175 -0.075 0.100 388000 0 0 0 0 0 0
0.022444 ... ... 0.175 -0.100 0.075 389000 0 0 0 0 0 0
0.031208 0.125 0.125 0.075 0.050 0.125 390000 0 0 0 0 0 0
0.021866 ... ... 0.175 -0.100 0.075 391000 0 0 0 0 0 0
0.026248 0.100 0.100 0.075 0.025 0.100 392000 0 0 0 0 0 0
0.021326 ... ... 0.150 -0.075 0.075 393000 0 0 0 0 0 0
0.025626 0.100 0.100 0.075 0.025 0.100 394000 0 0 0 0 0 0
0.020817 ... ... 0.150 -0.075 0.075 395000 0 0 0 0 0 0
0.025042 0.100 0.100 0.075 0.025 0.100 396000 0 0 0 0 0 0
0.020341 ... ... 0.150 -0.075 0.075 397000 0 0 0 0 0 0
0.024493 0.100 0.100 0.075 0.025 0.100 398000 0 0 0 0 0 0
0.019893 ... ... 0.125 -0.050 0.075 399000 0 0 0 0 0 0
0.019679 0.125 0.100 0.125 -0.050 0.075 400000 0 0 0 0 0 0
0.01947 ... ... 0.125 -0.050 0.075 401000 0 0 0 0 0 0
0.019267 0.075 0.075 0.125 -0.050 0.075 402000 0 0 0 0 0 0
0.019069 ... ... 0.125 -0.050 0.075 403000 0 0 0 0 0 0
0.018877 ... ... 0.100 -0.025 0.075 404000 0 0 0 0 0 0
0.018689 ... ... 0.100 -0.025 0.075 405000 0 0 0 0 0 0
0.018507 ... ... 0.100 -0.025 0.075 406000 0 0 0 0 0 0
0.01833 ... ... 0.100 -0.025 0.075 407000 0 0 0 0 0 0
0.018157 ... ... 0.100 -0.025 0.075 408000 0 0 0 0 0 0
0.017989 ... ... 0.075 0 0.075 409000 0 0 0 0 0 0
0.017825 0.075 0.075 0.075 0 0.075 410000 0 0 0 0 0 0
0.017665 ... ... 0.075 0 0.075 411000 0 0 0 0 0 0
0.013125 ... ... 0.075 -0.025 0.050 412000 0 0 0 0 0 0
0.013007 ... ... 0.075 -0.025 0.050 413000 0 0 0 0 0 0
0.012891 0.075 0.075 0.075 -0.025 0.050 414000 0 0 0 0 0 0
0.012779 ... ... 0.075 -0.025 0.050 415000 0 0 0 0 0 0
0.01267 ... ... 0.050 0 0.050 416000 0 0 0 0 0 0
0.012563 ... ... 0.050 0 0.050 417000 0 0 0 0 0 0
0.012459 ... ... 0.050 0 0.050 418000 0 0 0 0 0 0
0.012357 ... ... 0.050 0 0.050 419000 0 0 0 0 0 0
0.012257 ... ... 0.050 0 0.050 420000 0 0 0 0 0 0
0.012158 ... ... 0.050 0 0.050 421000 0 0 0 0 0 0
0.012062 ... ... 0.050 0 0.050 422000 0 0 0 0 0 0
0.011967 ... ... 0.050 0 0.050 423000 0 0 0 0 0 0
0.011875 ... ... 0.050 0 0.050 424000 0 0 0 0 0 0
0.011785 ... ... 0.050 0 0.050 425000 0 0 0 0 0 0
0.011696 ... ... 0.050 0 0.050 426000 0 0 0 0 0 0
0.006956 ... ... 0.050 -0.025 0.025 427000 0 0 0 0 0 0
0.006903 ... ... 0.050 -0.025 0.025 428000 0 0 0 0 0 0
0.006851 ... ... 0.050 -0.025 0.025 429000 0 0 0 0 0 0
0.0068 ... ... 0.050 -0.025 0.025 430000 0 0 0 0 0 0
0.00675 ... ... 0.050 -0.025 0.025 431000 0 0 0 0 0 0
0.006701 ... ... 0.025 0 0.025 432000 0 0 0 0 0 0
0.006653 ... ... 0.025 0 0.025 433000 0 0 0 0 0 0
0.006607 ... ... 0.025 0 0.025 434000 0 0 0 0 0 0
0.006561 ... ... 0.025 0 0.025 435000 0 0 0 0 0 0
0.006516 ... ... 0.025 0 0.025 436000 0 0 0 0 0 0
0.006472 ... ... 0.025 0 0.025 437000 0 0 0 0 0 0
0.006429 ... ... 0.025 0 0.025 438000 0 0 0 0 0 0
0.006386 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
0.006343 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
0.006302 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.006261 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.006221 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.006182 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.006143 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.006105 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.006068 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.006032 ... ... 0.025 0 0.025 448000 0 0 0 0 0 0
0.005995 ... ... 0.025 0 0.025 449000 0 0 0 0 0 0
0.00596 ... ... 0.025 0 0.025 450000 0 0 0 0 0 0
0.005925 ... ... 0.025 0 0.025 451000 0 0 0 0 0 0
0.005891 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.005857 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
0.005824 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.005791 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.005759 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.005727 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.005696 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.005665 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.005635 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.005605 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.005575 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.005546 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.005518 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.005489 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.003297 ... ... 0.025 -0.012 0.013 466000 0 0 0 0 0 0
0.00328 ... ... 0.025 -0.012 0.013 467000 0 0 0 0 0 0
0.003263 ... ... 0.025 -0.012 0.013 468000 0 0 0 0 0 0
0.003246 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.00323 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.003214 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.003198 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.003182 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.003167 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.003151 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.003136 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.003107 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.003078 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.00305 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.003023 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.002997 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.002971 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.002946 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.002921 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.002896 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.002872 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.002849 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.002826 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.002804 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.002783 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.002762 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.002741 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.002721 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.002701 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.002682 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.002663 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.002645 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.002626 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.002608 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.002591 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.002574 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.002557 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.00254 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.002524 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.002508 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.002492 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.002477 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.002462 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.002447 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.002432 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.002418 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.002404 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.00239 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.002377 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.002363 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.00235 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.002337 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.002325 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.002312 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.0023 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.002288 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.002276 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.002264 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.002253 ... ... 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.