DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 319.475
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.042098 ... ... 207.325 -5.850 201.475 118000 0.013 0 0.013 ... ... 0.001821
0.042444 ... ... 205.325 -5.850 199.475 120000 0.013 0 0.013 ... ... 0.001849
0.042787 ... ... 203.325 -5.850 197.475 122000 0.013 0 0.013 ... ... 0.001878
0.043127 ... ... 201.325 -5.850 195.475 124000 0.013 0 0.013 ... ... 0.001907
0.043465 ... ... 199.325 -5.850 193.475 126000 0.013 0 0.013 ... ... 0.001936
0.0438 ... ... 197.325 -5.850 191.475 128000 0.013 0 0.013 ... ... 0.001966
0.044132 ... ... 195.325 -5.850 189.475 130000 0.013 0 0.013 ... ... 0.001996
0.044462 ... ... 193.325 -5.850 187.475 132000 0.013 0 0.013 ... ... 0.002027
0.044789 ... ... 191.325 -5.850 185.475 134000 0.013 0 0.013 ... ... 0.002058
0.045114 ... ... 189.325 -5.850 183.475 136000 0.013 0 0.013 ... ... 0.002089
0.045437 ... ... 187.325 -5.850 181.475 138000 0.013 0 0.013 ... ... 0.002121
0.045757 ... ... 185.325 -5.850 179.475 140000 0.013 0 0.013 ... ... 0.002154
0.046075 ... ... 183.325 -5.850 177.475 142000 0.013 0 0.013 ... ... 0.002187
0.046391 ... ... 181.325 -5.850 175.475 144000 0.013 0 0.013 ... ... 0.002221
0.046705 ... ... 179.325 -5.850 173.475 146000 0.013 0 0.013 ... ... 0.002255
0.047017 ... ... 177.325 -5.850 171.475 148000 0.013 0 0.013 ... ... 0.00229
0.047326 ... ... 175.325 -5.850 169.475 150000 0.013 0 0.013 ... ... 0.002325
0.047634 ... ... 173.325 -5.850 167.475 152000 0.013 0 0.013 ... ... 0.002362
0.047939 ... ... 171.325 -5.850 165.475 154000 0.013 0 0.013 ... ... 0.002398
0.048243 ... ... 169.325 -5.850 163.475 156000 0.013 0 0.013 ... ... 0.002436
0.048545 ... ... 167.325 -5.850 161.475 158000 0.013 0 0.013 ... ... 0.002474
0.048845 ... ... 165.325 -5.850 159.475 160000 0.013 0 0.013 ... ... 0.002513
0.049143 ... ... 163.325 -5.850 157.475 162000 0.013 0 0.013 ... ... 0.002552
0.049439 ... ... 161.325 -5.850 155.475 164000 0.013 0 0.013 ... ... 0.002593
0.049734 ... ... 159.325 -5.850 153.475 166000 0.013 0 0.013 ... ... 0.002634
0.050027 ... ... 157.325 -5.850 151.475 168000 0.013 0 0.013 ... ... 0.002677
0.050318 ... ... 155.325 -5.850 149.475 170000 0.013 0 0.013 ... ... 0.002719
0.050607 ... ... 153.325 -5.850 147.475 172000 0.013 0 0.013 ... ... 0.002763
0.050895 ... ... 151.325 -5.850 145.475 174000 0.013 0 0.013 ... ... 0.002808
0.051182 ... ... 149.325 -5.850 143.475 176000 0.013 0 0.013 ... ... 0.002854
0.051466 ... ... 147.325 -5.850 141.475 178000 0.013 0 0.013 ... ... 0.002901
0.05175 ... ... 145.325 -5.850 139.475 180000 0.013 0 0.013 ... ... 0.002949
0.052031 ... ... 143.325 -5.850 137.475 182000 0.013 0 0.013 ... ... 0.002998
0.052311 ... ... 141.325 -5.850 135.475 184000 0.013 0 0.013 ... ... 0.003048
0.05259 ... ... 139.325 -5.850 133.475 186000 0.013 0 0.013 ... ... 0.003099
0.052868 ... ... 137.325 -5.850 131.475 188000 0.013 0 0.013 ... ... 0.003152
0.053143 ... ... 135.325 -5.850 129.475 190000 0.013 0 0.013 ... ... 0.003206
0.053418 ... ... 133.325 -5.850 127.475 192000 0.013 0 0.013 ... ... 0.003261
0.053691 ... ... 131.325 -5.850 125.475 194000 0.013 0 0.013 ... ... 0.003317
0.053963 ... ... 129.325 -5.850 123.475 196000 0.013 0 0.013 ... ... 0.003376
0.054233 ... ... 127.325 -5.850 121.475 198000 0.013 0 0.013 ... ... 0.003435
0.054503 ... ... 125.325 -5.850 119.475 200000 0.013 0 0.013 ... ... 0.003497
0.05477 ... ... 123.325 -5.850 117.475 202000 0.013 0 0.013 ... ... 0.00356
0.055037 ... ... 121.325 -5.850 115.475 204000 0.013 0 0.013 ... ... 0.003625
0.055302 ... ... 119.325 -5.850 113.475 206000 0.013 0 0.013 ... ... 0.003691
0.055566 ... ... 117.325 -5.850 111.475 208000 0.013 0 0.013 ... ... 0.00376
0.055698 ... ... 116.325 -5.850 110.475 209000 0.013 0 0.013 ... ... 0.003795
0.055829 ... ... 115.325 -5.850 109.475 210000 0.013 0 0.013 ... ... 0.003831
0.05596 ... ... 114.325 -5.850 108.475 211000 0.013 0 0.013 ... ... 0.003867
0.056091 ... ... 113.325 -5.850 107.475 212000 0.013 0 0.013 ... ... 0.003903
0.056221 ... ... 112.325 -5.850 106.475 213000 0.013 0 0.013 ... ... 0.003941
0.056352 ... ... 111.325 -5.850 105.475 214000 0.013 0 0.013 ... ... 0.003979
0.056481 ... ... 110.325 -5.850 104.475 215000 0.013 0 0.013 ... ... 0.004017
0.056611 ... ... 109.325 -5.850 103.475 216000 0.013 0 0.013 ... ... 0.004057
0.05674 ... ... 108.325 -5.850 102.475 217000 0.013 0 0.013 ... ... 0.004096
0.056869 ... ... 107.325 -5.850 101.475 218000 0.013 0 0.013 ... ... 0.004137
0.056998 ... ... 106.325 -5.850 100.475 219000 0.013 0 0.013 ... ... 0.004178
0.057126 ... ... 105.325 -5.850 99.475 220000 0.013 0 0.013 ... ... 0.00422
0.057254 ... ... 104.325 -5.850 98.475 221000 0.025 0 0.025 ... ... 0.007029
0.057382 ... ... 103.325 -5.850 97.475 222000 0.025 0 0.025 ... ... 0.007099
0.05751 ... ... 102.325 -5.850 96.475 223000 0.025 0 0.025 ... ... 0.00717
0.057637 ... ... 101.325 -5.850 95.475 224000 0.025 0 0.025 ... ... 0.007242
0.057764 ... ... 100.325 -5.850 94.475 225000 0.025 0 0.025 ... ... 0.007316
0.057891 ... ... 99.325 -5.850 93.475 226000 0.025 0 0.025 ... ... 0.00739
0.058018 ... ... 98.325 -5.850 92.475 227000 0.025 0 0.025 ... ... 0.007467
0.058144 ... ... 97.325 -5.850 91.475 228000 0.025 0 0.025 ... ... 0.007544
0.05827 ... ... 96.325 -5.850 90.475 229000 0.025 0 0.025 ... ... 0.007624
0.058396 ... ... 95.325 -5.850 89.475 230000 0.025 0 0.025 0.050 0.050 0.007704
0.058521 ... ... 94.325 -5.850 88.475 231000 0.025 0 0.025 ... ... 0.007785
0.058646 ... ... 93.325 -5.850 87.475 232000 0.025 0 0.025 ... ... 0.007868
0.058771 ... ... 92.325 -5.850 86.475 233000 0.025 0 0.025 ... ... 0.007953
0.058896 ... ... 91.325 -5.850 85.475 234000 0.025 0 0.025 ... ... 0.008039
0.05902 ... ... 90.325 -5.850 84.475 235000 0.025 0 0.025 ... ... 0.008127
0.059145 ... ... 89.325 -5.850 83.475 236000 0.025 0 0.025 0.050 0.050 0.008217
0.059269 ... ... 88.325 -5.850 82.475 237000 0.025 0 0.025 ... ... 0.008309
0.059392 ... ... 87.325 -5.850 81.475 238000 0.050 0.025 0.025 ... ... 0.014008
0.059516 ... ... 86.325 -5.850 80.475 239000 0.050 0 0.050 ... ... 0.014163
0.059639 ... ... 85.325 -5.850 79.475 240000 0.050 0 0.050 ... ... 0.014321
0.059762 ... ... 84.325 -5.850 78.475 241000 0.050 0 0.050 0.075 0.075 0.014482
0.059885 ... ... 83.325 -5.850 77.475 242000 0.050 0 0.050 ... ... 0.014646
0.060008 ... ... 82.325 -5.850 76.475 243000 0.050 0 0.050 ... ... 0.014814
0.06013 ... ... 81.325 -5.850 75.475 244000 0.050 0 0.050 ... ... 0.014986
0.060252 ... ... 80.325 -5.850 74.475 245000 0.050 0 0.050 ... ... 0.015161
0.060374 ... ... 79.325 -5.850 73.475 246000 0.050 0 0.050 ... ... 0.01534
0.060495 ... ... 78.325 -5.850 72.475 247000 0.075 0.025 0.050 ... ... 0.020717
0.060617 ... ... 77.325 -5.850 71.475 248000 0.075 0.025 0.050 ... ... 0.020961
0.060738 ... ... 76.325 -5.850 70.475 249000 0.075 0 0.075 ... ... 0.021211
0.060858 ... ... 75.325 -5.850 69.475 250000 0.075 0 0.075 0.100 0.100 0.021467
0.060979 ... ... 74.325 -5.850 68.475 251000 0.075 0 0.075 0.100 0.100 0.021729
0.061099 ... ... 73.325 -5.850 67.475 252000 0.100 0.025 0.075 ... ... 0.026854
0.06122 ... ... 72.325 -5.850 66.475 253000 0.100 0.025 0.075 ... ... 0.027183
0.06134 ... ... 71.325 -5.850 65.475 254000 0.100 0.025 0.075 ... ... 0.027521
0.061459 ... ... 70.325 -5.850 64.475 255000 0.100 0 0.100 ... ... 0.027866
0.061579 ... ... 69.325 -5.850 63.475 256000 0.100 0 0.100 0.075 0.075 0.02822
0.061698 ... ... 68.325 -5.850 62.475 257000 0.125 0.025 0.100 ... ... 0.033246
0.06472 ... ... 67.325 -5.825 61.500 258000 0.125 0.025 0.100 ... ... 0.033673
0.064892 ... ... 66.325 -5.825 60.500 259000 0.125 0.025 0.100 ... ... 0.03411
0.065065 ... ... 65.325 -5.825 59.500 260000 0.125 0 0.125 ... ... 0.034559
0.06524 ... ... 64.325 -5.825 58.500 261000 0.150 0.025 0.125 ... ... 0.039522
0.065417 57.575 57.575 63.325 -5.825 57.500 262000 0.150 0.025 0.125 0.150 0.100 0.040048
0.068658 ... ... 62.350 -5.825 56.525 263000 0.150 0.025 0.125 ... ... 0.040588
0.068896 ... ... 61.350 -5.825 55.525 264000 0.175 0.025 0.150 ... ... 0.045487
0.069138 ... ... 60.350 -5.825 54.525 265000 0.175 0.025 0.150 ... ... 0.046111
0.069385 ... ... 59.350 -5.825 53.525 266000 0.175 0.025 0.150 0.175 0.175 0.046752
0.069636 ... ... 58.350 -5.825 52.525 267000 0.175 0.025 0.150 ... ... 0.047412
0.073132 ... ... 57.375 -5.825 51.550 268000 0.200 0.025 0.175 ... ... 0.052369
0.073457 ... ... 56.375 -5.825 50.550 269000 0.200 0.025 0.175 ... ... 0.053122
0.07379 51.600 49.250 55.375 -5.825 49.550 270000 0.200 0.025 0.175 0.250 0.200 0.053897
0.077435 ... ... 54.375 -5.800 48.575 271000 0.200 0.025 0.175 ... ... 0.054697
0.07785 49.400 49.400 53.400 -5.825 47.575 272000 0.225 0.025 0.200 0.175 0.175 0.059763
0.078278 ... ... 52.400 -5.825 46.575 273000 0.225 0.025 0.200 ... ... 0.060668
0.082092 ... ... 51.400 -5.800 45.600 274000 0.225 0.025 0.200 ... ... 0.061603
0.082613 ... ... 50.400 -5.800 44.600 275000 0.250 0.050 0.200 ... ... 0.066746
0.083151 45.400 45.400 49.400 -5.800 43.600 276000 0.250 0.025 0.225 ... ... 0.067799
0.087157 ... ... 48.425 -5.800 42.625 277000 0.250 0.025 0.225 ... ... 0.068888
0.087803 43.300 43.300 47.425 -5.800 41.625 278000 0.275 0.050 0.225 ... ... 0.074149
0.091932 ... ... 46.425 -5.775 40.650 279000 0.275 0.050 0.225 ... ... 0.075373
0.092698 ... ... 45.425 -5.775 39.650 280000 0.300 0.075 0.225 0.325 0.325 0.08069
0.093493 ... ... 44.450 -5.800 38.650 281000 0.300 0.050 0.250 ... ... 0.082062
0.09741 ... ... 43.950 -5.775 38.175 281500 0.300 0.050 0.250 ... ... 0.082766
0.097864 ... ... 43.450 -5.775 37.675 282000 0.300 0.050 0.250 ... ... 0.083485
0.098327 ... ... 42.950 -5.775 37.175 282500 0.325 0.075 0.250 ... ... 0.088222
0.102287 ... ... 42.450 -5.750 36.700 283000 0.325 0.075 0.250 ... ... 0.088996
0.102805 ... ... 41.975 -5.775 36.200 283500 0.325 0.075 0.250 ... ... 0.089785
0.103334 37.650 37 41.475 -5.775 35.700 284000 0.350 0.075 0.275 0.350 0.350 0.094507
0.107345 ... ... 40.975 -5.750 35.225 284500 0.350 0.075 0.275 ... ... 0.095356
0.107933 ... ... 40.475 -5.750 34.725 285000 0.350 0.075 0.275 ... ... 0.096222
0.108534 ... ... 39.975 -5.750 34.225 285500 0.375 0.100 0.275 ... ... 0.100944
0.112603 ... ... 39.500 -5.750 33.750 286000 0.375 0.100 0.275 0.400 0.275 0.101873
0.113266 ... ... 39 -5.750 33.250 286500 0.375 0.075 0.300 ... ... 0.102821
0.113945 ... ... 38.500 -5.750 32.750 287000 0.400 0.100 0.300 ... ... 0.107558
0.118082 ... ... 38 -5.725 32.275 287500 0.400 0.100 0.300 ... ... 0.108574
0.118828 ... ... 37.525 -5.750 31.775 288000 0.400 0.100 0.300 ... ... 0.109611
0.122987 ... ... 37.025 -5.725 31.300 288500 0.425 0.100 0.325 0.425 0.425 0.114377
0.123805 ... ... 36.525 -5.725 30.800 289000 0.425 0.100 0.325 0.450 0.400 0.115487
0.127994 ... ... 36.050 -5.725 30.325 289500 0.450 0.125 0.325 ... ... 0.120246
0.128886 33.500 29.350 35.550 -5.725 29.825 290000 0.450 0.100 0.350 0.450 0.350 0.121432
0.133111 ... ... 35.050 -5.700 29.350 290500 0.475 0.125 0.350 ... ... 0.126192
0.13732 ... ... 34.575 -5.700 28.875 291000 0.500 0.150 0.350 ... ... 0.13091
0.138348 ... ... 34.075 -5.700 28.375 291500 0.500 0.125 0.375 ... ... 0.13223
0.142604 ... ... 33.600 -5.700 27.900 292000 0.525 0.150 0.375 ... ... 0.136966
0.146852 ... ... 33.100 -5.675 27.425 292500 0.550 0.175 0.375 ... ... 0.141673
0.151099 ... ... 32.625 -5.675 26.950 293000 0.550 0.150 0.400 ... ... 0.143136
0.155344 ... ... 32.125 -5.650 26.475 293500 0.575 0.175 0.400 ... ... 0.147876
0.156638 ... ... 31.650 -5.675 25.975 294000 0.600 0.175 0.425 0.500 0.500 0.152598
0.16095 ... ... 31.150 -5.650 25.500 294500 0.625 0.200 0.425 ... ... 0.157306
0.16527 25.425 25.400 30.675 -5.650 25.025 295000 0.650 0.200 0.450 ... ... 0.162006
0.169599 ... ... 30.175 -5.625 24.550 295500 0.675 0.200 0.475 ... ... 0.166701
0.176689 ... ... 29.700 -5.600 24.100 296000 0.700 0.225 0.475 0.750 0.500 0.171397
0.181001 25.825 25.825 29.225 -5.600 23.625 296500 0.725 0.225 0.500 ... ... 0.176096
0.185335 ... ... 28.750 -5.600 23.150 297000 0.750 0.225 0.525 0.500 0.500 0.180801
0.189694 ... ... 28.250 -5.575 22.675 297500 0.800 0.275 0.525 ... ... 0.188163
0.196576 ... ... 27.775 -5.550 22.225 298000 0.825 0.275 0.550 0.600 0.600 0.192841
0.20095 ... ... 27.300 -5.550 21.750 298500 0.850 0.275 0.575 ... ... 0.19754
0.207714 ... ... 26.825 -5.525 21.300 299000 0.900 0.300 0.600 0.825 0.825 0.204691
0.214386 ... ... 26.350 -5.500 20.850 299500 0.950 0.325 0.625 ... ... 0.211721
0.218792 22.500 20.125 25.875 -5.500 20.375 300000 0.975 0.325 0.650 1 0.750 0.216407
0.225388 ... ... 25.400 -5.475 19.925 300500 1.025 0.350 0.675 ... ... 0.22332
0.231914 ... ... 24.925 -5.450 19.475 301000 1.075 0.375 0.700 0.950 0.950 0.230141
0.238378 ... ... 24.450 -5.425 19.025 301500 1.125 0.400 0.725 ... ... 0.23688
0.244788 ... ... 24 -5.425 18.575 302000 1.175 0.425 0.750 1.300 0.975 0.243546
0.252961 ... ... 23.525 -5.375 18.150 302500 1.225 0.425 0.800 ... ... 0.250148
0.259217 ... ... 23.050 -5.350 17.700 303000 1.300 0.475 0.825 1.425 1.425 0.258451
0.26709 ... ... 22.600 -5.325 17.275 303500 1.350 0.500 0.850 ... ... 0.264877
0.274785 18.650 18.650 22.125 -5.275 16.850 304000 1.425 0.525 0.900 1.500 1.200 0.272858
0.282319 ... ... 21.675 -5.250 16.425 304500 1.500 0.575 0.925 ... ... 0.280651
0.289704 18.150 18.150 21.225 -5.225 16 305000 1.575 0.600 0.975 1.700 1.400 0.288273
0.29695 ... ... 20.775 -5.200 15.575 305500 1.650 0.625 1.025 ... ... 0.295735
0.304068 15 15 20.325 -5.175 15.150 306000 1.750 0.675 1.075 1.900 1.400 0.304297
0.312229 ... ... 19.875 -5.125 14.750 306500 1.825 0.700 1.125 ... ... 0.311404
0.320131 ... ... 19.425 -5.075 14.350 307000 1.925 0.750 1.175 1.975 1.725 0.319478
0.327792 ... ... 19 -5.050 13.950 307500 2.025 0.775 1.250 ... ... 0.32729
0.335228 15.250 13.900 18.575 -5.025 13.550 308000 2.125 0.825 1.300 2.350 1.950 0.334859
0.342449 ... ... 18.125 -4.975 13.150 308500 2.225 0.850 1.375 ... ... 0.342197
0.350254 ... ... 17.700 -4.925 12.775 309000 2.325 0.875 1.450 2.300 2.300 0.349316
0.357016 ... ... 17.275 -4.900 12.375 309500 2.450 0.925 1.525 ... ... 0.356955
0.364253 14.600 12.250 16.850 -4.850 12 310000 2.575 0.975 1.600 2.750 1.850 0.364267
0.371192 ... ... 16.450 -4.825 11.625 310500 2.700 1.025 1.675 ... ... 0.371267
0.377846 ... ... 16.025 -4.775 11.250 311000 2.825 1.075 1.750 2.950 2.425 0.377969
0.384702 ... ... 15.600 -4.700 10.900 311500 2.950 1.100 1.850 ... ... 0.384384
0.391182 ... ... 15.200 -4.650 10.550 312000 3.100 1.175 1.925 2.550 2.550 0.390945
0.397299 ... ... 14.800 -4.600 10.200 312500 3.250 1.225 2.025 ... ... 0.39713
0.403067 12.750 12.500 14.400 -4.550 9.850 313000 3.400 1.275 2.125 3.550 3.550 0.402953
0.408492 ... ... 14 -4.500 9.500 313500 3.550 1.325 2.225 ... ... 0.408423
0.413814 11.900 9.700 13.600 -4.425 9.175 314000 3.725 1.400 2.325 4 3.400 0.41378
0.418723 9.225 9.225 13.225 -4.375 8.850 314500 3.900 1.475 2.425 ... ... 0.418715
0.423228 10.125 10.125 12.825 -4.300 8.525 315000 4.075 1.525 2.550 3.875 3.500 0.423238
0.427459 8 8 12.450 -4.225 8.225 315500 4.275 1.600 2.675 ... ... 0.42748
0.431235 10.600 7.700 12.075 -4.150 7.925 316000 4.450 1.650 2.800 4 4 0.431166
0.434564 ... ... 11.700 -4.075 7.625 316500 4.650 1.725 2.925 ... ... 0.434521
0.437451 ... ... 11.350 -4.025 7.325 317000 4.850 1.800 3.050 5.100 5.100 0.437426
0.439894 ... ... 11 -3.975 7.025 317500 5.050 1.850 3.200 ... ... 0.439882
0.44189 9.275 7.175 10.650 -3.925 6.725 318000 5.250 1.900 3.350 5.550 4.650 0.441885
0.443436 6.725 6.725 10.300 -3.850 6.450 318500 5.475 1.975 3.500 ... ... 0.443435
0.444499 8.525 6 9.950 -3.775 6.175 319000 5.700 2.050 3.650 5.775 5.375 0.444499
0.445073 5.850 5.775 9.625 -3.725 5.900 319500 5.925 2.100 3.825 ... ... 0.445073
0.445145 8.200 5.575 9.275 -3.625 5.650 320000 6.175 2.200 3.975 6.250 5.500 0.445145
0.444711 5.650 5.300 8.950 -3.550 5.400 320500 6.425 2.275 4.150 6.100 4.875 0.444712
0.44376 7.100 5.225 8.625 -3.475 5.150 321000 6.675 2.350 4.325 ... ... 0.443766
0.442313 ... ... 8.300 -3.375 4.925 321500 6.925 2.425 4.500 ... ... 0.442293
0.440353 5.775 4.400 8 -3.300 4.700 322000 7.200 2.525 4.675 5.900 5.900 0.440327
0.437868 ... ... 7.700 -3.225 4.475 322500 7.475 2.600 4.875 ... ... 0.437839
0.434839 5.600 4.475 7.400 -3.150 4.250 323000 7.775 2.700 5.075 ... ... 0.434919
0.431385 ... ... 7.100 -3.050 4.050 323500 8.075 2.800 5.275 ... ... 0.431505
0.427412 5.500 4.450 6.825 -2.975 3.850 324000 8.350 2.850 5.500 8.400 7.550 0.427402
0.422898 4.150 4.150 6.550 -2.900 3.650 324500 8.675 2.950 5.725 6.975 6.975 0.423133
0.41809 4.350 3.700 6.275 -2.800 3.475 325000 8.975 3.025 5.950 8.500 8.500 0.418132
0.412789 ... ... 6 -2.700 3.300 325500 9.300 3.125 6.175 ... ... 0.412873
0.406972 4.750 3.350 5.725 -2.600 3.125 326000 9.625 3.225 6.400 8.475 8.475 0.407111
0.400611 ... ... 5.450 -2.500 2.950 326500 9.950 3.325 6.625 ... ... 0.40082
0.394189 3.225 3.225 5.225 -2.425 2.800 327000 10.300 3.425 6.875 ... ... 0.394483
0.387297 ... ... 5 -2.350 2.650 327500 10.650 3.475 7.175 ... ... 0.387694
0.379907 3.675 2.425 4.775 -2.275 2.500 328000 11 3.550 7.450 ... ... 0.380426
0.372734 ... ... 4.575 -2.200 2.375 328500 11.350 3.625 7.725 ... ... 0.372648
0.365164 3.225 2.800 4.350 -2.100 2.250 329000 11.725 3.725 8 ... ... 0.365156
0.357175 ... ... 4.125 -2 2.125 329500 12.100 3.800 8.300 ... ... 0.357261
0.348735 3.275 2 3.925 -1.925 2 330000 12.475 3.900 8.575 11.475 11.475 0.348937
0.340922 ... ... 3.725 -1.825 1.900 330500 12.875 4 8.875 ... ... 0.341256
0.332791 2.875 2.875 3.550 -1.750 1.800 331000 13.275 4.100 9.175 ... ... 0.333279
0.324323 ... ... 3.350 -1.650 1.700 331500 13.675 4.175 9.500 ... ... 0.324986
0.315487 3.200 2.525 3.175 -1.575 1.600 332000 14.075 4.250 9.825 ... ... 0.316353
0.307772 ... ... 3.025 -1.500 1.525 332500 14.475 4.300 10.175 ... ... 0.307351
0.298234 ... ... 2.875 -1.450 1.425 333000 14.900 4.400 10.500 ... ... 0.299573
0.289985 ... ... 2.725 -1.375 1.350 333500 15.325 4.475 10.850 ... ... 0.29159
0.281487 ... ... 2.575 -1.300 1.275 334000 15.750 4.550 11.200 ... ... 0.28339
0.27468 ... ... 2.450 -1.225 1.225 334500 16.175 4.600 11.575 ... ... 0.27495
0.265745 2.250 1.700 2.300 -1.150 1.150 335000 16.600 4.650 11.950 ... ... 0.266248
0.256491 ... ... 2.175 -1.100 1.075 335500 17.050 4.725 12.325 ... ... 0.259431
0.249225 1.100 1.100 2.075 -1.050 1.025 336000 17.500 4.800 12.700 ... ... 0.252534
0.241842 ... ... 1.950 -0.975 0.975 336500 17.925 4.850 13.075 ... ... 0.243183
0.234328 0.925 0.925 1.850 -0.925 0.925 337000 18.375 4.900 13.475 ... ... 0.235993
0.226668 ... ... 1.750 -0.875 0.875 337500 18.825 4.950 13.875 ... ... 0.228686
0.218847 1.100 1.100 1.650 -0.825 0.825 338000 19.275 5 14.275 ... ... 0.221249
0.210842 ... ... ... ... 0.775 338500 19.725 ... ... ... ... 0.213664
0.20568 ... ... 1.475 -0.725 0.750 339000 20.200 5.100 15.100 ... ... 0.208872
0.197406 ... ... ... ... 0.700 339500 20.650 ... ... ... ... 0.201086
0.188889 1.050 0.950 1.325 -0.675 0.650 340000 21.100 5.175 15.925 ... ... 0.193107
0.183573 ... ... ... ... 0.625 340500 21.575 ... ... ... ... 0.188239
0.178242 ... ... 1.175 -0.575 0.600 341000 22.025 5.225 16.800 ... ... 0.179974
0.169227 ... ... ... ... 0.550 341500 22.500 ... ... ... ... 0.175039
0.163748 0.825 0.825 1.050 -0.525 0.525 342000 22.975 5.300 17.675 22.150 22.150 0.1701
0.152668 ... ... 0.950 -0.475 0.475 343000 23.900 5.350 18.550 ... ... 0.156323
0.141367 ... ... 0.850 -0.425 0.425 344000 24.850 5.400 19.450 ... ... 0.146122
0.129765 ... ... 0.775 -0.400 0.375 345000 25.825 5.450 20.375 ... ... 0.140062
0.117759 ... ... 0.700 -0.375 0.325 346000 26.775 5.475 21.300 ... ... 0.129747
0.110505 ... ... 0.625 -0.325 0.300 347000 27.750 5.525 22.225 ... ... 0.123831
0.103248 0.325 0.325 0.575 -0.300 0.275 348000 28.700 5.525 23.175 ... ... 0.113242
0.095958 ... ... 0.525 -0.275 0.250 349000 29.675 5.575 24.100 ... ... 0.107373
0.0886 0.225 0.225 0.475 -0.250 0.225 350000 30.650 5.600 25.050 ... ... 0.101549
0.081135 ... ... 0.425 -0.225 0.200 351000 31.625 5.625 26 ... ... 0.095754
0.073514 0.250 0.250 0.400 -0.225 0.175 352000 32.625 5.650 26.975 ... ... 0.095241
0.065673 ... ... 0.350 -0.200 0.150 353000 33.600 5.675 27.925 ... ... 0.089613
0.064567 ... ... 0.325 -0.175 0.150 354000 34.575 5.675 28.900 ... ... 0.083976
0.05657 ... ... 0.275 -0.150 0.125 355000 35.575 5.725 29.850 ... ... 0.083787
0.048153 ... ... 0.250 -0.150 0.100 356000 0 0 0 0 0 0
0.047375 ... ... 0.225 -0.125 0.100 357000 0 0 0 0 0 0
0.046629 ... ... 0.200 -0.100 0.100 358000 0 0 0 0 0 0
0.037895 ... ... 0.175 -0.100 0.075 359000 0 0 0 0 0 0
0.037314 ... ... 0.150 -0.075 0.075 360000 0 0 0 0 0 0
0.036755 ... ... 0.150 -0.075 0.075 361000 0 0 0 0 0 0
0.027398 ... ... 0.125 -0.075 0.050 362000 0 0 0 0 0 0
0.026995 0.075 0.075 0.100 -0.050 0.050 363000 0 0 0 0 0 0
0.026607 ... ... 0.100 -0.050 0.050 364000 0 0 0 0 0 0
0.026233 ... ... 0.100 -0.050 0.050 365000 0 0 0 0 0 0
0.015747 ... ... 0.075 -0.050 0.025 366000 0 0 0 0 0 0
0.015526 ... ... 0.075 -0.050 0.025 367000 0 0 0 0 0 0
0.015313 ... ... 0.075 -0.050 0.025 368000 0 0 0 0 0 0
0.015105 ... ... 0.050 -0.025 0.025 369000 0 0 0 0 0 0
0.014906 ... ... 0.050 -0.025 0.025 370000 0 0 0 0 0 0
0.014713 ... ... 0.050 -0.025 0.025 371000 0 0 0 0 0 0
0.014527 ... ... 0.050 -0.025 0.025 372000 0 0 0 0 0 0
0.014347 ... ... 0.050 -0.025 0.025 373000 0 0 0 0 0 0
0.014173 ... ... 0.025 0 0.025 374000 0 0 0 0 0 0
0.014004 ... ... 0.025 0 0.025 375000 0 0 0 0 0 0
0.008483 ... ... 0.025 -0.012 0.013 376000 0 0 0 0 0 0
0.008383 ... ... 0.025 -0.012 0.013 377000 0 0 0 0 0 0
0.008285 ... ... 0.025 -0.012 0.013 378000 0 0 0 0 0 0
0.008191 ... ... 0.025 -0.012 0.013 379000 0 0 0 0 0 0
0.008099 ... ... 0.025 -0.012 0.013 380000 0 0 0 0 0 0
0.00801 ... ... 0.013 0 0.013 381000 0 0 0 0 0 0
0.007923 ... ... 0.013 0 0.013 382000 0 0 0 0 0 0
0.007837 ... ... 0.013 0 0.013 383000 0 0 0 0 0 0
0.007753 ... ... 0.013 0 0.013 384000 0 0 0 0 0 0
0.007672 ... ... 0.013 0 0.013 385000 0 0 0 0 0 0
0.007594 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
0.007518 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
0.007444 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
0.007372 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
0.007302 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
0.007234 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
0.007167 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.007102 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.007038 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.006975 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.006913 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.006853 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.006794 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.006736 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.00668 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.006625 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
0.006572 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.00652 ... ... ... ... 0.013 403000 0 0 0 0 0 0
0.006469 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.00642 ... ... ... ... 0.013 405000 0 0 0 0 0 0
0.006371 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.006276 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.006184 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.006095 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.006009 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.005927 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.005848 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.005772 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.005699 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.005628 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.005559 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.005493 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.005428 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.005366 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.005305 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.005247 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.00519 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.005135 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.005081 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.005029 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.004978 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.004928 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.004881 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.004834 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.004789 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.004745 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.004702 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.00466 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.00462 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.00458 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.004541 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.004503 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.004465 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.004429 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.004393 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.004358 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.004324 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.004291 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.004258 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.004227 ... ... ... ... 0.013 484000 0 0 0 0 0 0
0.004196 ... ... ... ... 0.013 486000 0 0 0 0 0 0
0.004166 ... ... ... ... 0.013 488000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.