DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 339.050
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.043807 ... ... 236.575 2.475 239.050 100000 0.013 0 0.013 ... ... 0.00166
0.049401 ... ... 208.575 2.475 211.050 128000 0.013 0 0.013 ... ... 0.002041
0.049776 ... ... 206.575 2.475 209.050 130000 0.013 0 0.013 ... ... 0.002071
0.050148 ... ... 204.575 2.475 207.050 132000 0.013 0 0.013 ... ... 0.002101
0.050517 ... ... 202.575 2.475 205.050 134000 0.013 0 0.013 ... ... 0.002132
0.050883 ... ... 200.575 2.475 203.050 136000 0.013 0 0.013 ... ... 0.002163
0.051247 ... ... 198.575 2.475 201.050 138000 0.013 0 0.013 ... ... 0.002194
0.051608 ... ... 196.575 2.475 199.050 140000 0.013 0 0.013 ... ... 0.002226
0.051967 ... ... 194.575 2.475 197.050 142000 0.013 0 0.013 ... ... 0.002258
0.052323 ... ... 192.575 2.475 195.050 144000 0.013 0 0.013 ... ... 0.002291
0.052676 ... ... 190.575 2.475 193.050 146000 0.013 0 0.013 ... ... 0.002324
0.053028 ... ... 188.575 2.475 191.050 148000 0.013 0 0.013 ... ... 0.002357
0.053376 ... ... 186.575 2.475 189.050 150000 0.013 0 0.013 ... ... 0.002392
0.053723 ... ... 184.575 2.475 187.050 152000 0.013 0 0.013 ... ... 0.002426
0.054068 ... ... 182.575 2.475 185.050 154000 0.013 0 0.013 ... ... 0.002462
0.05441 ... ... 180.575 2.475 183.050 156000 0.013 0 0.013 ... ... 0.002497
0.05475 ... ... 178.575 2.475 181.050 158000 0.013 0 0.013 ... ... 0.002534
0.055088 ... ... 176.575 2.475 179.050 160000 0.013 0 0.013 ... ... 0.002571
0.055424 ... ... 174.575 2.475 177.050 162000 0.013 0 0.013 ... ... 0.002609
0.055758 ... ... 172.575 2.475 175.050 164000 0.013 0 0.013 ... ... 0.002647
0.05609 ... ... 170.575 2.475 173.050 166000 0.013 0 0.013 ... ... 0.002686
0.05642 ... ... 168.575 2.475 171.050 168000 0.013 0 0.013 ... ... 0.002725
0.056748 ... ... 166.575 2.475 169.050 170000 0.013 0 0.013 ... ... 0.002766
0.057074 ... ... 164.575 2.475 167.050 172000 0.013 0 0.013 ... ... 0.002807
0.057398 ... ... 162.575 2.475 165.050 174000 0.013 0 0.013 ... ... 0.002849
0.057721 ... ... 160.575 2.475 163.050 176000 0.013 0 0.013 ... ... 0.002891
0.058041 ... ... 158.575 2.475 161.050 178000 0.013 0 0.013 ... ... 0.002935
0.05836 ... ... 156.575 2.475 159.050 180000 0.013 0 0.013 ... ... 0.00298
0.058678 ... ... 154.575 2.475 157.050 182000 0.013 0 0.013 ... ... 0.003025
0.058993 ... ... 152.575 2.475 155.050 184000 0.013 0 0.013 ... ... 0.003071
0.059307 ... ... 150.575 2.475 153.050 186000 0.013 0 0.013 ... ... 0.003118
0.059619 ... ... 148.575 2.475 151.050 188000 0.013 0 0.013 ... ... 0.003166
0.05993 ... ... 146.575 2.475 149.050 190000 0.013 0 0.013 ... ... 0.003215
0.060239 ... ... 144.575 2.475 147.050 192000 0.013 0 0.013 ... ... 0.003265
0.060547 ... ... 142.575 2.475 145.050 194000 0.025 0.012 0.013 ... ... 0.005509
0.060853 ... ... 140.575 2.475 143.050 196000 0.025 0.012 0.013 ... ... 0.005595
0.061158 ... ... 138.575 2.475 141.050 198000 0.025 0.012 0.013 ... ... 0.005683
0.061461 ... ... 136.575 2.475 139.050 200000 0.025 0.012 0.013 ... ... 0.005773
0.061763 ... ... 134.575 2.475 137.050 202000 0.025 0 0.025 ... ... 0.005864
0.062063 ... ... 132.575 2.475 135.050 204000 0.025 0 0.025 ... ... 0.005958
0.062362 ... ... 130.575 2.475 133.050 206000 0.025 0 0.025 ... ... 0.006054
0.062659 ... ... 128.575 2.475 131.050 208000 0.025 0 0.025 ... ... 0.006152
0.062955 ... ... 126.575 2.475 129.050 210000 0.025 0 0.025 ... ... 0.006253
0.06325 ... ... 124.575 2.475 127.050 212000 0.050 0.025 0.025 ... ... 0.010707
0.063543 ... ... 122.575 2.475 125.050 214000 0.050 0.025 0.025 ... ... 0.010882
0.063835 ... ... 120.575 2.475 123.050 216000 0.050 0.025 0.025 ... ... 0.011062
0.064126 ... ... 118.575 2.475 121.050 218000 0.050 0.025 0.025 ... ... 0.011246
0.064415 ... ... 116.575 2.475 119.050 220000 0.075 0.025 0.050 ... ... 0.015381
0.064704 ... ... 114.575 2.475 117.050 222000 0.075 0.025 0.050 ... ... 0.015638
0.064991 ... ... 112.575 2.475 115.050 224000 0.075 0.025 0.050 ... ... 0.015903
0.065276 ... ... 110.575 2.475 113.050 226000 0.075 0.025 0.050 ... ... 0.016174
0.065561 ... ... 108.575 2.475 111.050 228000 0.075 0.025 0.050 ... ... 0.016453
0.065703 ... ... 107.575 2.475 110.050 229000 0.075 0.025 0.050 ... ... 0.016596
0.065844 ... ... 106.575 2.475 109.050 230000 0.075 0.025 0.050 ... ... 0.01674
0.065986 ... ... 105.575 2.475 108.050 231000 0.075 0.025 0.050 ... ... 0.016887
0.066127 ... ... 104.575 2.475 107.050 232000 0.075 0.025 0.050 ... ... 0.017036
0.066267 ... ... 103.575 2.475 106.050 233000 0.075 0.025 0.050 ... ... 0.017187
0.066408 ... ... 102.575 2.475 105.050 234000 0.075 0.025 0.050 ... ... 0.017341
0.066548 ... ... 101.575 2.475 104.050 235000 0.100 0.050 0.050 ... ... 0.021474
0.066688 ... ... 100.575 2.475 103.050 236000 0.100 0.025 0.075 ... ... 0.021666
0.066827 ... ... 99.575 2.475 102.050 237000 0.100 0.025 0.075 ... ... 0.02186
0.066966 ... ... 98.575 2.475 101.050 238000 0.100 0.025 0.075 ... ... 0.022058
0.067105 ... ... 97.575 2.475 100.050 239000 0.100 0.025 0.075 ... ... 0.022258
0.067244 ... ... 96.575 2.475 99.050 240000 0.100 0.025 0.075 ... ... 0.022462
0.067383 ... ... 95.575 2.475 98.050 241000 0.125 0.050 0.075 ... ... 0.026492
0.067521 ... ... 94.575 2.475 97.050 242000 0.125 0.050 0.075 ... ... 0.026734
0.067659 ... ... 93.575 2.475 96.050 243000 0.125 0.025 0.100 ... ... 0.026981
0.067796 ... ... 92.575 2.475 95.050 244000 0.125 0.025 0.100 ... ... 0.027232
0.067934 ... ... 91.575 2.475 94.050 245000 0.150 0.050 0.100 ... ... 0.031156
0.068071 ... ... 90.575 2.475 93.050 246000 0.150 0.050 0.100 ... ... 0.031447
0.068208 ... ... 89.575 2.475 92.050 247000 0.150 0.050 0.100 ... ... 0.031742
0.068344 ... ... 88.575 2.475 91.050 248000 0.150 0.050 0.100 ... ... 0.032043
0.06848 ... ... 87.575 2.475 90.050 249000 0.175 0.050 0.125 ... ... 0.035905
0.070819 ... ... 86.575 2.500 89.075 250000 0.175 0.050 0.125 ... ... 0.036247
0.070984 ... ... 85.575 2.500 88.075 251000 0.175 0.050 0.125 ... ... 0.036595
0.07115 ... ... 84.575 2.500 87.075 252000 0.175 0.050 0.125 ... ... 0.036948
0.071316 ... ... 83.575 2.500 86.075 253000 0.200 0.050 0.150 ... ... 0.040784
0.071482 ... ... 82.575 2.500 85.075 254000 0.200 0.050 0.150 ... ... 0.041181
0.073942 ... ... 81.575 2.525 84.100 255000 0.225 0.075 0.150 ... ... 0.044941
0.07414 ... ... 80.600 2.500 83.100 256000 0.225 0.075 0.150 ... ... 0.045382
0.07434 ... ... 79.600 2.500 82.100 257000 0.225 0.050 0.175 ... ... 0.045831
0.074541 ... ... 78.600 2.500 81.100 258000 0.250 0.075 0.175 ... ... 0.049572
0.077101 ... ... 77.600 2.525 80.125 259000 0.250 0.075 0.175 ... ... 0.050068
0.077337 ... ... 76.600 2.525 79.125 260000 0.275 0.075 0.200 0.225 0.225 0.053769
0.079936 ... ... 75.600 2.550 78.150 261000 0.275 0.075 0.200 ... ... 0.054312
0.080209 ... ... 74.625 2.525 77.150 262000 0.300 0.100 0.200 0.225 0.225 0.057988
0.080486 ... ... 73.625 2.525 76.150 263000 0.300 0.075 0.225 ... ... 0.05858
0.083162 ... ... 72.625 2.550 75.175 264000 0.325 0.100 0.225 ... ... 0.062242
0.083479 ... ... 71.650 2.525 74.175 265000 0.325 0.100 0.225 ... ... 0.062885
0.086201 ... ... 70.650 2.550 73.200 266000 0.350 0.100 0.250 ... ... 0.06654
0.086559 ... ... 69.650 2.550 72.200 267000 0.350 0.100 0.250 ... ... 0.067236
0.08933 ... ... 68.675 2.550 71.225 268000 0.375 0.100 0.275 0.350 0.300 0.070897
0.092113 ... ... 67.675 2.575 70.250 269000 0.400 0.125 0.275 ... ... 0.074529
0.092556 ... ... 66.700 2.550 69.250 270000 0.400 0.100 0.300 ... ... 0.075322
0.095394 ... ... 65.700 2.575 68.275 271000 0.425 0.125 0.300 ... ... 0.078973
0.098247 ... ... 64.725 2.575 67.300 272000 0.450 0.125 0.325 ... ... 0.082607
0.101119 ... ... 63.725 2.600 66.325 273000 0.450 0.100 0.350 ... ... 0.083503
0.101695 ... ... 62.750 2.575 65.325 274000 0.475 0.125 0.350 ... ... 0.087169
0.10463 ... ... 61.775 2.575 64.350 275000 0.500 0.125 0.375 0.350 0.350 0.090828
0.107587 ... ... 60.775 2.600 63.375 276000 0.525 0.125 0.400 ... ... 0.094485
0.110568 ... ... 59.800 2.600 62.400 277000 0.550 0.150 0.400 ... ... 0.098142
0.113575 ... ... 58.825 2.600 61.425 278000 0.575 0.150 0.425 ... ... 0.101805
0.11661 ... ... 57.850 2.600 60.450 279000 0.600 0.150 0.450 ... ... 0.105476
0.119674 ... ... 56.875 2.600 59.475 280000 0.625 0.150 0.475 0.650 0.475 0.109159
0.122769 ... ... 55.900 2.600 58.500 281000 0.650 0.150 0.500 0.675 0.675 0.112856
0.125897 ... ... 54.900 2.625 57.525 282000 0.675 0.150 0.525 ... ... 0.116571
0.131215 ... ... 53.950 2.625 56.575 283000 0.700 0.150 0.550 ... ... 0.120307
0.1344 ... ... 52.975 2.625 55.600 284000 0.750 0.175 0.575 ... ... 0.126369
0.137625 ... ... 52 2.625 54.625 285000 0.775 0.175 0.600 0.825 0.825 0.130127
0.142963 ... ... 51.025 2.650 53.675 286000 0.800 0.175 0.625 0.800 0.800 0.133916
0.14626 ... ... 50.050 2.650 52.700 287000 0.850 0.200 0.650 ... ... 0.139918
0.151615 ... ... 49.100 2.650 51.750 288000 0.875 0.175 0.700 0.875 0.875 0.143752
0.154993 ... ... 48.125 2.650 50.775 289000 0.925 0.200 0.725 ... ... 0.149722
0.160379 ... ... 47.175 2.650 49.825 290000 0.950 0.175 0.775 0.975 0.700 0.153618
0.163071 ... ... 46.700 2.650 49.350 290500 0.975 0.200 0.775 ... ... 0.156601
0.165765 ... ... 46.225 2.650 48.875 291000 1 0.200 0.800 ... ... 0.159579
0.168459 ... ... 45.725 2.675 48.400 291500 1.025 0.200 0.825 ... ... 0.16255
0.171156 ... ... 45.250 2.675 47.925 292000 1.050 0.200 0.850 ... ... 0.165517
0.173855 ... ... 44.775 2.675 47.450 292500 1.075 0.200 0.875 ... ... 0.16848
0.176558 ... ... 44.300 2.675 46.975 293000 1.100 0.200 0.900 0.875 0.875 0.17144
0.179264 ... ... 43.825 2.675 46.500 293500 1.125 0.200 0.925 ... ... 0.174398
0.181975 ... ... 43.350 2.675 46.025 294000 1.150 0.200 0.950 ... ... 0.177356
0.184691 ... ... 42.875 2.675 45.550 294500 1.175 0.200 0.975 ... ... 0.180312
0.187412 ... ... 42.425 2.650 45.075 295000 1.200 0.200 1 0.925 0.925 0.183269
0.19014 ... ... 41.950 2.650 44.600 295500 1.225 0.200 1.025 ... ... 0.186228
0.192875 ... ... 41.475 2.650 44.125 296000 1.250 0.200 1.050 ... ... 0.189188
0.197304 ... ... 41 2.675 43.675 296500 1.275 0.200 1.075 ... ... 0.192151
0.200038 ... ... 40.525 2.675 43.200 297000 1.300 0.175 1.125 ... ... 0.195117
0.20278 ... ... 40.075 2.650 42.725 297500 1.350 0.200 1.150 1.100 1.100 0.199787
0.205532 ... ... 39.600 2.650 42.250 298000 1.375 0.200 1.175 1.175 1.075 0.202743
0.209897 ... ... 39.125 2.675 41.800 298500 1.400 0.200 1.200 ... ... 0.205706
0.212654 ... ... 38.675 2.650 41.325 299000 1.425 0.175 1.250 ... ... 0.208675
0.215423 ... ... 38.200 2.650 40.850 299500 1.475 0.200 1.275 ... ... 0.213255
0.219742 ... ... 37.750 2.650 40.400 300000 1.500 0.175 1.325 1.575 1.200 0.216221
0.222521 ... ... 37.275 2.650 39.925 300500 1.525 0.175 1.350 ... ... 0.219196
0.226804 ... ... 36.825 2.650 39.475 301000 1.575 0.175 1.400 ... ... 0.223714
0.229595 ... ... 36.375 2.625 39 301500 1.600 0.175 1.425 ... ... 0.226693
0.233848 39.100 38.300 35.900 2.650 38.550 302000 1.650 0.175 1.475 1.475 1.400 0.231164
0.236656 ... ... 35.450 2.625 38.075 302500 1.675 0.150 1.525 ... ... 0.234149
0.240883 ... ... 35 2.625 37.625 303000 1.725 0.150 1.575 1.550 1.550 0.238581
0.245084 ... ... 34.550 2.625 37.175 303500 1.775 0.175 1.600 ... ... 0.242977
0.24926 ... ... 34.100 2.625 36.725 304000 1.800 0.150 1.650 1.650 1.650 0.245972
0.252097 ... ... 33.650 2.600 36.250 304500 1.850 0.150 1.700 ... ... 0.250337
0.256257 ... ... 33.200 2.600 35.800 305000 1.900 0.150 1.750 1.625 1.625 0.254674
0.260398 ... ... 32.750 2.600 35.350 305500 1.950 0.150 1.800 ... ... 0.258984
0.26452 ... ... 32.300 2.600 34.900 306000 1.975 0.125 1.850 1.750 1.750 0.261998
0.268626 ... ... 31.850 2.600 34.450 306500 2.025 0.100 1.925 ... ... 0.266287
0.272715 ... ... 31.425 2.575 34 307000 2.075 0.100 1.975 2.050 1.975 0.270553
0.276789 ... ... 30.975 2.575 33.550 307500 2.125 0.100 2.025 ... ... 0.274798
0.280851 ... ... 30.550 2.550 33.100 308000 2.175 0.075 2.100 2.150 2.150 0.279023
0.284901 ... ... 30.100 2.550 32.650 308500 2.225 0.075 2.150 ... ... 0.283232
0.290039 ... ... 29.675 2.550 32.225 309000 2.300 0.075 2.225 ... ... 0.288538
0.294046 ... ... 29.250 2.525 31.775 309500 2.350 0.075 2.275 ... ... 0.29269
0.298045 30.800 30.800 28.800 2.525 31.325 310000 2.400 0.050 2.350 2.400 2 0.296828
0.30306 ... ... 28.375 2.525 30.900 310500 2.450 0.025 2.425 ... ... 0.300954
0.307024 ... ... 27.950 2.500 30.450 311000 2.525 0.025 2.500 ... ... 0.306082
0.311956 ... ... 27.525 2.500 30.025 311500 2.575 0 2.575 2.400 2.400 0.310163
0.315892 30 30 27.100 2.475 29.575 312000 2.650 0 2.650 2.500 2.450 0.315199
0.320748 ... ... 26.675 2.475 29.150 312500 2.700 -0.025 2.725 ... ... 0.319242
0.325554 ... ... 26.275 2.450 28.725 313000 2.775 -0.025 2.800 ... ... 0.32419
0.329444 ... ... 25.850 2.425 28.275 313500 2.850 -0.025 2.875 ... ... 0.329085
0.334185 ... ... 25.450 2.400 27.850 314000 2.925 -0.050 2.975 2.700 2.700 0.333927
0.338881 ... ... 25.025 2.400 27.425 314500 3 -0.050 3.050 ... ... 0.338718
0.343535 ... ... 24.625 2.375 27 315000 3.075 -0.075 3.150 3.250 3 0.343462
0.348919 ... ... 24.225 2.375 26.600 315500 3.150 -0.075 3.225 ... ... 0.34816
0.35347 ... ... 23.800 2.375 26.175 316000 3.225 -0.100 3.325 3.450 3 0.352813
0.357983 ... ... 23.400 2.350 25.750 316500 3.300 -0.125 3.425 ... ... 0.357424
0.363155 ... ... 23.025 2.325 25.350 317000 3.375 -0.150 3.525 ... ... 0.361994
0.367576 ... ... 22.625 2.300 24.925 317500 3.475 -0.150 3.625 ... ... 0.367198
0.372607 ... ... 22.225 2.300 24.525 318000 3.550 -0.175 3.725 3.350 3.350 0.371666
0.376942 ... ... 21.850 2.250 24.100 318500 3.650 -0.200 3.850 ... ... 0.376724
0.381842 ... ... 21.450 2.250 23.700 319000 3.750 -0.200 3.950 ... ... 0.381696
0.386666 ... ... 21.075 2.225 23.300 319500 3.825 -0.250 4.075 ... ... 0.386013
0.391417 23.050 22 20.700 2.200 22.900 320000 3.925 -0.275 4.200 4.375 3.625 0.39085
0.396096 21.500 21.500 20.300 2.200 22.500 320500 4.025 -0.275 4.300 3.950 3.950 0.395609
0.400705 ... ... 19.950 2.150 22.100 321000 4.150 -0.275 4.425 4.150 4.075 0.400794
0.405722 ... ... 19.575 2.150 21.725 321500 4.250 -0.300 4.550 ... ... 0.405381
0.410173 20.800 20.800 19.200 2.125 21.325 322000 4.350 -0.350 4.700 4.300 4.200 0.409896
0.414988 ... ... 18.825 2.125 20.950 322500 4.475 -0.350 4.825 4.375 4.375 0.414772
0.419289 20 20 18.475 2.075 20.550 323000 4.575 -0.400 4.975 4.625 4.625 0.419126
0.423913 20 20 18.125 2.050 20.175 323500 4.700 -0.400 5.100 ... ... 0.4238
0.428432 20 20 17.775 2.025 19.800 324000 4.825 -0.425 5.250 4.850 4.800 0.428364
0.432849 ... ... 17.425 2 19.425 324500 4.950 -0.450 5.400 ... ... 0.432821
0.437164 17.925 17.925 17.075 1.975 19.050 325000 5.075 -0.475 5.550 5 4.925 0.437172
0.441682 ... ... 16.725 1.975 18.700 325500 5.200 -0.500 5.700 ... ... 0.44142
0.445781 17.950 17.950 16.400 1.925 18.325 326000 5.350 -0.500 5.850 5.450 5.200 0.445847
0.450044 ... ... 16.050 1.925 17.975 326500 5.475 -0.550 6.025 ... ... 0.449872
0.454173 ... ... 15.725 1.900 17.625 327000 5.625 -0.575 6.200 ... ... 0.45404
0.458172 ... ... 15.400 1.875 17.275 327500 5.775 -0.575 6.350 6.400 6.400 0.458072
0.46204 ... ... 15.075 1.850 16.925 328000 5.925 -0.600 6.525 6.500 5.975 0.46197
0.46578 ... ... 14.750 1.825 16.575 328500 6.075 -0.625 6.700 ... ... 0.465736
0.469393 16.400 16.400 14.425 1.800 16.225 329000 6.225 -0.675 6.900 6.250 6.250 0.46937
0.473035 ... ... 14.125 1.775 15.900 329500 6.375 -0.700 7.075 ... ... 0.472875
0.476379 16.025 14.300 13.800 1.750 15.550 330000 0 0 0 0 0 0
0.479725 ... ... 13.500 1.725 15.225 330500 0 0 0 0 0 0
0.482916 ... ... 13.200 1.700 14.900 331000 0 0 0 0 0 0
0.485954 ... ... 12.900 1.675 14.575 331500 0 0 0 0 0 0
0.48884 14.375 14.050 12.600 1.650 14.250 332000 0 0 0 0 0 0
0.491649 ... ... 12.300 1.650 13.950 332500 0 0 0 0 0 0
0.49422 13.350 12.900 12.025 1.600 13.625 333000 0 0 0 0 0 0
0.496691 ... ... 11.750 1.575 13.325 333500 0 0 0 0 0 0
0.498991 12.950 12.800 11.450 1.575 13.025 334000 0 0 0 0 0 0
0.501118 ... ... 11.175 1.550 12.725 334500 0 0 0 0 0 0
0.503072 12.300 11.900 10.900 1.525 12.425 335000 0 0 0 0 0 0
0.504854 ... ... 10.650 1.475 12.125 335500 0 0 0 0 0 0
0.506477 ... ... 10.375 1.475 11.850 336000 0 0 0 0 0 0
0.507904 11.875 11.750 10.125 1.425 11.550 336500 0 0 0 0 0 0
0.509159 ... ... 9.850 1.425 11.275 337000 0 0 0 0 0 0
0.510227 ... ... 9.600 1.400 11 337500 0 0 0 0 0 0
0.511107 10.550 10.500 9.350 1.375 10.725 338000 0 0 0 0 0 0
0.511795 ... ... 9.100 1.375 10.475 338500 0 0 0 0 0 0
0.512291 ... ... 8.850 1.350 10.200 339000 0 0 0 0 0 0
0.512592 ... ... 8.625 1.325 9.950 339500 0 0 0 0 0 0
0.512696 10 9.100 8.375 1.300 9.675 340000 0 0 0 0 0 0
0.512602 ... ... 8.150 1.275 9.425 340500 0 0 0 0 0 0
0.512307 ... ... 7.925 1.250 9.175 341000 0 0 0 0 0 0
0.511809 ... ... 7.700 1.225 8.925 341500 0 0 0 0 0 0
0.511119 8.875 8.875 7.475 1.225 8.700 342000 0 0 0 0 0 0
0.510209 ... ... 7.275 1.175 8.450 342500 0 0 0 0 0 0
0.509112 ... ... 7.050 1.175 8.225 343000 0 0 0 0 0 0
0.507812 ... ... 6.850 1.150 8 343500 0 0 0 0 0 0
0.506303 ... ... 6.650 1.125 7.775 344000 0 0 0 0 0 0
0.504581 ... ... 6.450 1.100 7.550 344500 0 0 0 0 0 0
0.502643 7.175 6.950 6.250 1.075 7.325 345000 0 0 0 0 0 0
0.500563 ... ... 6.050 1.075 7.125 345500 0 0 0 0 0 0
0.498282 7.175 6.950 5.875 1.050 6.925 346000 0 0 0 0 0 0
0.495683 ... ... 5.700 1 6.700 346500 0 0 0 0 0 0
0.493097 ... ... 5.500 1.025 6.525 347000 0 0 0 0 0 0
0.490182 ... ... 5.325 1 6.325 347500 0 0 0 0 0 0
0.487044 ... ... 5.175 0.950 6.125 348000 0 0 0 0 0 0
0.48386 ... ... 5 0.950 5.950 348500 0 0 0 0 0 0
0.480275 5.725 5.175 4.850 0.900 5.750 349000 0 0 0 0 0 0
0.476671 ... ... ... ... 5.575 349500 0 0 0 0 0 0
0.472859 5.650 4.675 4.525 0.875 5.400 350000 0 0 0 0 0 0
0.46883 ... ... ... ... 5.225 350500 0 0 0 0 0 0
0.464879 5 5 4.250 0.825 5.075 351000 0 0 0 0 0 0
0.460423 ... ... ... ... 4.900 351500 0 0 0 0 0 0
0.456083 4.700 4.625 3.950 0.800 4.750 352000 0 0 0 0 0 0
0.451553 ... ... ... ... 4.600 352500 0 0 0 0 0 0
0.446825 4.600 4.325 3.700 0.750 4.450 353000 0 0 0 0 0 0
0.436748 4.325 4.275 3.450 0.700 4.150 354000 0 0 0 0 0 0
0.426332 3.900 3.650 3.225 0.650 3.875 355000 0 0 0 0 0 0
0.41572 3.350 3.350 3.025 0.600 3.625 356000 0 0 0 0 0 0
0.405071 3.125 3 2.800 0.600 3.400 357000 0 0 0 0 0 0
0.393008 3.100 3.100 2.625 0.525 3.150 358000 0 0 0 0 0 0
0.381808 2.775 2.775 2.450 0.500 2.950 359000 0 0 0 0 0 0
0.370021 2.800 2.500 2.300 0.450 2.750 360000 0 0 0 0 0 0
0.358628 2.600 2.600 2.125 0.450 2.575 361000 0 0 0 0 0 0
0.346718 ... ... 2 0.400 2.400 362000 0 0 0 0 0 0
0.334236 2.200 2.200 1.875 0.350 2.225 363000 0 0 0 0 0 0
0.322459 1.900 1.900 1.750 0.325 2.075 364000 0 0 0 0 0 0
0.310197 2 2 1.625 0.300 1.925 365000 0 0 0 0 0 0
0.298942 ... ... 1.525 0.275 1.800 366000 0 0 0 0 0 0
0.287313 1.550 1.550 1.425 0.250 1.675 367000 0 0 0 0 0 0
0.277023 1.650 1.650 1.350 0.225 1.575 368000 0 0 0 0 0 0
0.266487 ... ... 1.250 0.225 1.475 369000 0 0 0 0 0 0
0.25567 1.350 1.300 1.175 0.200 1.375 370000 0 0 0 0 0 0
0.246602 ... ... 1.100 0.200 1.300 371000 0 0 0 0 0 0
0.23524 1.125 1.125 1.050 0.150 1.200 372000 0 0 0 0 0 0
0.225773 ... ... 0.975 0.150 1.125 373000 0 0 0 0 0 0
0.218488 1.075 1.075 0.925 0.150 1.075 374000 0 0 0 0 0 0
0.208731 ... ... 0.875 0.125 1 375000 0 0 0 0 0 0
0.201303 ... ... 0.825 0.125 0.950 376000 0 0 0 0 0 0
0.193823 ... ... 0.775 0.125 0.900 377000 0 0 0 0 0 0
0.186274 ... ... 0.725 0.125 0.850 378000 0 0 0 0 0 0
0.178645 ... ... 0.675 0.125 0.800 379000 0 0 0 0 0 0
0.170914 0.750 0.725 0.650 0.100 0.750 380000 0 0 0 0 0 0
0.163067 ... ... 0.600 0.100 0.700 381000 0 0 0 0 0 0
0.158214 ... ... 0.575 0.100 0.675 382000 0 0 0 0 0 0
0.150198 ... ... 0.550 0.075 0.625 383000 0 0 0 0 0 0
0.145336 0.600 0.600 0.525 0.075 0.600 384000 0 0 0 0 0 0
0.140485 ... ... 0.500 0.075 0.575 385000 0 0 0 0 0 0
0.132177 ... ... 0.475 0.050 0.525 386000 0 0 0 0 0 0
0.127262 ... ... 0.450 0.050 0.500 387000 0 0 0 0 0 0
0.122336 ... ... 0.425 0.050 0.475 388000 0 0 0 0 0 0
0.117394 ... ... 0.400 0.050 0.450 389000 0 0 0 0 0 0
0.112426 ... ... 0.375 0.050 0.425 390000 0 0 0 0 0 0
0.107425 ... ... 0.350 0.050 0.400 391000 0 0 0 0 0 0
0.102381 ... ... 0.350 0.025 0.375 392000 0 0 0 0 0 0
0.097285 ... ... 0.325 0.025 0.350 393000 0 0 0 0 0 0
0.092124 ... ... 0.300 0.025 0.325 394000 0 0 0 0 0 0
0.091237 ... ... 0.300 0.025 0.325 395000 0 0 0 0 0 0
0.086056 ... ... 0.275 0.025 0.300 396000 0 0 0 0 0 0
0.080783 ... ... 0.275 0 0.275 397000 0 0 0 0 0 0
0.080029 ... ... 0.250 0.025 0.275 398000 0 0 0 0 0 0
0.074699 ... ... 0.250 0 0.250 399000 0 0 0 0 0 0
0.074018 ... ... 0.225 0.025 0.250 400000 0 0 0 0 0 0
0.068606 ... ... 0.225 0 0.225 401000 0 0 0 0 0 0
0.067994 0.225 0.225 0.225 0 0.225 402000 0 0 0 0 0 0
0.067397 ... ... 0.200 0.025 0.225 403000 0 0 0 0 0 0
0.061928 ... ... 0.200 0 0.200 404000 0 0 0 0 0 0
0.061395 ... ... 0.200 0 0.200 405000 0 0 0 0 0 0
0.060875 ... ... 0.175 0.025 0.200 406000 0 0 0 0 0 0
0.055314 ... ... 0.175 0 0.175 407000 0 0 0 0 0 0
0.054853 ... ... 0.175 0 0.175 408000 0 0 0 0 0 0
0.054402 ... ... 0.150 0.025 0.175 409000 0 0 0 0 0 0
0.05396 ... ... 0.150 0.025 0.175 410000 0 0 0 0 0 0
0.053529 ... ... 0.150 0.025 0.175 411000 0 0 0 0 0 0
0.053107 ... ... 0.150 0.025 0.175 412000 0 0 0 0 0 0
0.047547 ... ... 0.150 0 0.150 413000 0 0 0 0 0 0
0.047178 ... ... 0.125 0.025 0.150 414000 0 0 0 0 0 0
0.046816 ... ... 0.125 0.025 0.150 415000 0 0 0 0 0 0
0.046463 ... ... 0.125 0.025 0.150 416000 0 0 0 0 0 0
0.046117 ... ... 0.125 0.025 0.150 417000 0 0 0 0 0 0
0.045778 ... ... 0.125 0.025 0.150 418000 0 0 0 0 0 0
0.045446 ... ... 0.125 0.025 0.150 419000 0 0 0 0 0 0
0.039859 ... ... 0.100 0.025 0.125 420000 0 0 0 0 0 0
0.039572 ... ... 0.100 0.025 0.125 421000 0 0 0 0 0 0
0.039292 ... ... 0.100 0.025 0.125 422000 0 0 0 0 0 0
0.039017 ... ... 0.100 0.025 0.125 423000 0 0 0 0 0 0
0.038747 ... ... 0.100 0.025 0.125 424000 0 0 0 0 0 0
0.038482 ... ... 0.100 0.025 0.125 425000 0 0 0 0 0 0
0.038223 ... ... 0.100 0.025 0.125 426000 0 0 0 0 0 0
0.032522 ... ... 0.100 0 0.100 427000 0 0 0 0 0 0
0.032305 ... ... 0.100 0 0.100 428000 0 0 0 0 0 0
0.032091 ... ... 0.075 0.025 0.100 429000 0 0 0 0 0 0
0.031881 ... ... 0.075 0.025 0.100 430000 0 0 0 0 0 0
0.031675 ... ... 0.075 0.025 0.100 431000 0 0 0 0 0 0
0.031473 ... ... 0.075 0.025 0.100 432000 0 0 0 0 0 0
0.031274 ... ... 0.075 0.025 0.100 433000 0 0 0 0 0 0
0.031079 ... ... 0.075 0.025 0.100 434000 0 0 0 0 0 0
0.025188 ... ... 0.075 0 0.075 435000 0 0 0 0 0 0
0.025031 ... ... 0.075 0 0.075 436000 0 0 0 0 0 0
0.024877 ... ... 0.075 0 0.075 437000 0 0 0 0 0 0
0.024725 ... ... 0.075 0 0.075 438000 0 0 0 0 0 0
0.024576 ... ... 0.075 0 0.075 439000 0 0 0 0 0 0
0.02443 ... ... 0.075 0 0.075 440000 0 0 0 0 0 0
0.024286 ... ... 0.075 0 0.075 441000 0 0 0 0 0 0
0.024144 ... ... 0.075 0 0.075 442000 0 0 0 0 0 0
0.024005 ... ... 0.075 0 0.075 443000 0 0 0 0 0 0
0.023868 ... ... 0.075 0 0.075 444000 0 0 0 0 0 0
0.023734 ... ... 0.075 0 0.075 445000 0 0 0 0 0 0
0.017573 ... ... 0.075 -0.025 0.050 446000 0 0 0 0 0 0
0.017473 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.017375 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.017278 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.017183 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.017089 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.016997 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0.016906 ... ... 0.050 0 0.050 453000 0 0 0 0 0 0
0.016816 ... ... 0.050 0 0.050 454000 0 0 0 0 0 0
0.016728 ... ... 0.050 0 0.050 455000 0 0 0 0 0 0
0.016642 ... ... 0.050 0 0.050 456000 0 0 0 0 0 0
0.016556 ... ... 0.050 0 0.050 457000 0 0 0 0 0 0
0.016472 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
0.016389 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.016307 ... ... 0.050 0 0.050 460000 0 0 0 0 0 0
0.00964 ... ... 0.050 -0.025 0.025 461000 0 0 0 0 0 0
0.009591 ... ... 0.050 -0.025 0.025 462000 0 0 0 0 0 0
0.009543 ... ... 0.050 -0.025 0.025 463000 0 0 0 0 0 0
0.009495 ... ... 0.050 -0.025 0.025 464000 0 0 0 0 0 0
0.009448 ... ... 0.050 -0.025 0.025 465000 0 0 0 0 0 0
0.009402 ... ... 0.050 -0.025 0.025 466000 0 0 0 0 0 0
0.009356 ... ... 0.050 -0.025 0.025 467000 0 0 0 0 0 0
0.009311 ... ... 0.050 -0.025 0.025 468000 0 0 0 0 0 0
0.009267 ... ... 0.050 -0.025 0.025 469000 0 0 0 0 0 0
0.009223 ... ... 0.050 -0.025 0.025 470000 0 0 0 0 0 0
0.00918 ... ... 0.050 -0.025 0.025 471000 0 0 0 0 0 0
0.009137 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.009094 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.009052 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.00897 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.008889 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.008811 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.008736 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.008662 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.00859 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.00852 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.008451 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.008385 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.008319 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.008255 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.008191 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.00813 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.008069 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.00801 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.007952 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.007896 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.00784 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.007786 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.007733 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.007681 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.00763 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.00758 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.007532 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.007484 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.007436 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.00739 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.007344 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.0073 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.007256 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.007213 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.00717 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.007129 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.007088 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.007048 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.007009 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.00417 ... ... 0.025 -0.012 0.013 548000 0 0 0 0 0 0
0.004147 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.004124 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.004101 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.004079 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.004057 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.004035 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.004014 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.003993 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.003972 ... ... 0.013 0 0.013 566000 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.