DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 326.400
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
0.009069 ... ... 194.050 4.350 198.400 128000 0.013 0 0.013 ... ... 0.001
0.009135 ... ... 192.050 4.350 196.400 130000 0.013 0 0.013 ... ... 0.001015
0.0092 ... ... 190.050 4.350 194.400 132000 0.013 0 0.013 ... ... 0.00103
0.009265 ... ... 188.050 4.350 192.400 134000 0.013 0 0.013 ... ... 0.001045
0.009329 ... ... 186.050 4.350 190.400 136000 0.013 0 0.013 ... ... 0.001061
0.009393 ... ... 184.050 4.350 188.400 138000 0.013 0 0.013 ... ... 0.001077
0.009457 ... ... 182.050 4.350 186.400 140000 0.013 0 0.013 ... ... 0.001093
0.00952 ... ... 180.050 4.350 184.400 142000 0.013 0 0.013 ... ... 0.00111
0.009582 ... ... 178.050 4.350 182.400 144000 0.013 0 0.013 ... ... 0.001126
0.009645 ... ... 176.050 4.350 180.400 146000 0.013 0 0.013 ... ... 0.001143
0.009706 ... ... 174.050 4.350 178.400 148000 0.013 0 0.013 ... ... 0.001161
0.009768 ... ... 172.050 4.350 176.400 150000 0.013 0 0.013 ... ... 0.001178
0.009829 ... ... 170.050 4.350 174.400 152000 0.013 0 0.013 ... ... 0.001196
0.00989 ... ... 168.050 4.350 172.400 154000 0.013 0 0.013 ... ... 0.001214
0.00995 ... ... 166.050 4.350 170.400 156000 0.013 0 0.013 ... ... 0.001233
0.01001 ... ... 164.050 4.350 168.400 158000 0.013 0 0.013 ... ... 0.001251
0.01007 ... ... 162.050 4.350 166.400 160000 0.013 0 0.013 ... ... 0.001271
0.010129 ... ... 160.050 4.350 164.400 162000 0.013 0 0.013 ... ... 0.00129
0.010189 ... ... 158.050 4.350 162.400 164000 0.013 0 0.013 ... ... 0.00131
0.010247 ... ... 156.050 4.350 160.400 166000 0.013 0 0.013 ... ... 0.00133
0.010306 ... ... 154.050 4.350 158.400 168000 0.013 0 0.013 ... ... 0.001351
0.010364 ... ... 152.050 4.350 156.400 170000 0.013 0 0.013 ... ... 0.001372
0.010422 ... ... 150.050 4.350 154.400 172000 0.013 0 0.013 ... ... 0.001394
0.010479 ... ... 148.050 4.350 152.400 174000 0.013 0 0.013 ... ... 0.001415
0.010536 ... ... 146.050 4.350 150.400 176000 0.013 0 0.013 ... ... 0.001438
0.010593 ... ... 144.050 4.350 148.400 178000 0.013 0 0.013 ... ... 0.001461
0.01065 ... ... 142.050 4.350 146.400 180000 0.013 0 0.013 ... ... 0.001484
0.010706 ... ... 140.050 4.350 144.400 182000 0.013 0 0.013 ... ... 0.001508
0.010762 ... ... 138.050 4.350 142.400 184000 0.013 0 0.013 ... ... 0.001532
0.010818 ... ... 136.050 4.350 140.400 186000 0.013 0 0.013 ... ... 0.001557
0.010873 ... ... 134.050 4.350 138.400 188000 0.013 0 0.013 ... ... 0.001583
0.010928 ... ... 132.050 4.350 136.400 190000 0.013 0 0.013 ... ... 0.001609
0.010984 ... ... 130.050 4.350 134.400 192000 0.013 0 0.013 ... ... 0.001636
0.011038 ... ... 128.050 4.350 132.400 194000 0.013 0 0.013 ... ... 0.001663
0.011093 ... ... 126.050 4.350 130.400 196000 0.013 0 0.013 ... ... 0.001691
0.011147 ... ... 124.050 4.350 128.400 198000 0.013 0 0.013 ... ... 0.00172
0.011201 ... ... 122.050 4.350 126.400 200000 0.013 0 0.013 ... ... 0.001749
0.011255 ... ... 120.050 4.350 124.400 202000 0.013 0 0.013 ... ... 0.001779
0.011309 ... ... 118.050 4.350 122.400 204000 0.013 0 0.013 ... ... 0.001811
0.011362 ... ... 116.050 4.350 120.400 206000 0.013 0 0.013 ... ... 0.001842
0.011415 ... ... 114.050 4.350 118.400 208000 0.013 0 0.013 ... ... 0.001875
0.011468 ... ... 112.050 4.350 116.400 210000 0.013 0 0.013 ... ... 0.001909
0.011521 ... ... 110.050 4.350 114.400 212000 0.013 0 0.013 ... ... 0.001944
0.011573 ... ... 108.050 4.350 112.400 214000 0.013 0 0.013 ... ... 0.001979
0.011625 ... ... 106.050 4.350 110.400 216000 0.013 0 0.013 ... ... 0.002016
0.011678 ... ... 104.050 4.350 108.400 218000 0.013 0 0.013 ... ... 0.002054
0.011729 ... ... 102.050 4.350 106.400 220000 0.013 0 0.013 ... ... 0.002093
0.011781 ... ... 100.050 4.350 104.400 222000 0.013 0 0.013 ... ... 0.002133
0.011832 ... ... 98.050 4.350 102.400 224000 0.013 0 0.013 ... ... 0.002175
0.011883 ... ... 96.050 4.350 100.400 226000 0.013 0 0.013 ... ... 0.002218
0.011934 ... ... 94.050 4.350 98.400 228000 0.013 0 0.013 ... ... 0.002263
0.011985 ... ... 92.050 4.350 96.400 230000 0.013 0 0.013 ... ... 0.002309
0.012035 ... ... 90.050 4.350 94.400 232000 0.025 0 0.025 ... ... 0.003883
0.012086 ... ... 88.050 4.350 92.400 234000 0.025 0 0.025 ... ... 0.003963
0.012136 ... ... 86.050 4.350 90.400 236000 0.025 0 0.025 ... ... 0.004045
0.012186 ... ... 84.050 4.350 88.400 238000 0.025 0 0.025 ... ... 0.004131
0.012236 ... ... 82.050 4.350 86.400 240000 0.050 0 0.050 ... ... 0.007046
0.012286 ... ... 80.050 4.350 84.400 242000 0.050 0 0.050 ... ... 0.007195
0.01231 ... ... ... ... 83.400 243000 0.050 ... ... ... ... 0.007272
0.012335 ... ... 78.050 4.350 82.400 244000 0.050 0 0.050 ... ... 0.007351
0.01236 ... ... 77.050 4.350 81.400 245000 0.050 0 0.050 ... ... 0.007431
0.012384 ... ... 76.050 4.350 80.400 246000 0.050 0 0.050 ... ... 0.007513
0.012409 ... ... 75.050 4.350 79.400 247000 0.050 0 0.050 ... ... 0.007596
0.012434 ... ... 74.050 4.350 78.400 248000 0.050 0 0.050 ... ... 0.007681
0.012458 ... ... 73.050 4.350 77.400 249000 0.050 0 0.050 ... ... 0.007768
0.012483 ... ... 72.050 4.350 76.400 250000 0.050 0 0.050 ... ... 0.007857
0.012507 ... ... 71.050 4.350 75.400 251000 0.050 0 0.050 ... ... 0.007947
0.012531 ... ... 70.050 4.350 74.400 252000 0.050 0 0.050 ... ... 0.00804
0.012556 ... ... 69.075 4.325 73.400 253000 0.050 0 0.050 ... ... 0.008134
0.01258 ... ... 68.075 4.325 72.400 254000 0.050 0 0.050 ... ... 0.008231
0.012604 ... ... 67.075 4.325 71.400 255000 0.050 0 0.050 ... ... 0.00833
0.014989 ... ... 66.075 4.350 70.425 256000 0.050 0 0.050 ... ... 0.008431
0.01505 ... ... 65.075 4.350 69.425 257000 0.050 0 0.050 ... ... 0.008534
0.015112 ... ... 64.075 4.350 68.425 258000 0.050 -0.025 0.075 ... ... 0.00864
0.015175 ... ... 63.075 4.350 67.425 259000 0.050 -0.025 0.075 ... ... 0.008749
0.01524 ... ... 62.075 4.350 66.425 260000 0.050 -0.025 0.075 ... ... 0.00886
0.015305 ... ... 61.075 4.350 65.425 261000 0.050 -0.025 0.075 ... ... 0.008974
0.015372 ... ... 60.075 4.350 64.425 262000 0.050 -0.025 0.075 ... ... 0.009091
0.015439 ... ... 59.075 4.350 63.425 263000 0.050 -0.025 0.075 ... ... 0.00921
0.015509 ... ... 58.100 4.325 62.425 264000 0.050 -0.025 0.075 0.125 0.125 0.009332
0.015579 ... ... 57.100 4.325 61.425 265000 0.050 -0.025 0.075 ... ... 0.009457
0.015651 ... ... 56.100 4.325 60.425 266000 0.050 -0.050 0.100 ... ... 0.009586
0.015724 ... ... 55.100 4.325 59.425 267000 0.050 -0.050 0.100 ... ... 0.009719
0.015799 ... ... 54.100 4.325 58.425 268000 0.050 -0.050 0.100 ... ... 0.009856
0.015876 ... ... 53.125 4.300 57.425 269000 0.050 -0.050 0.100 ... ... 0.009996
0.015955 ... ... 52.125 4.300 56.425 270000 0.050 -0.075 0.125 ... ... 0.010141
0.016035 ... ... 51.125 4.300 55.425 271000 0.075 -0.050 0.125 ... ... 0.013668
0.016117 ... ... 50.125 4.300 54.425 272000 0.075 -0.050 0.125 ... ... 0.013866
0.016201 ... ... 49.150 4.275 53.425 273000 0.075 -0.075 0.150 ... ... 0.01407
0.016288 ... ... 48.150 4.275 52.425 274000 0.075 -0.075 0.150 ... ... 0.01428
0.016376 ... ... 47.150 4.275 51.425 275000 0.075 -0.075 0.150 ... ... 0.014497
0.019469 ... ... 46.175 4.275 50.450 276000 0.075 -0.075 0.150 ... ... 0.014721
0.01962 ... ... 45.175 4.275 49.450 277000 0.075 -0.100 0.175 ... ... 0.014952
0.019775 ... ... 44.175 4.275 48.450 278000 0.075 -0.100 0.175 ... ... 0.01519
0.019935 ... ... 43.200 4.250 47.450 279000 0.075 -0.100 0.175 ... ... 0.015436
0.020101 ... ... 42.200 4.250 46.450 280000 0.100 -0.100 0.200 ... ... 0.019056
0.020272 ... ... 41.200 4.250 45.450 281000 0.100 -0.100 0.200 ... ... 0.019369
0.023506 ... ... 40.225 4.250 44.475 282000 0.100 -0.125 0.225 0.125 0.125 0.019693
0.023749 ... ... 39.225 4.250 43.475 283000 0.100 -0.125 0.225 ... ... 0.020029
0.024001 ... ... 38.250 4.225 42.475 284000 0.125 -0.125 0.250 ... ... 0.023596
0.027234 ... ... 37.275 4.225 41.500 285000 0.125 -0.125 0.250 ... ... 0.024006
0.027563 ... ... 36.275 4.225 40.500 286000 0.150 -0.125 0.275 ... ... 0.027469
0.030765 ... ... 35.300 4.225 39.525 287000 0.150 -0.150 0.300 ... ... 0.027959
0.031177 ... ... 34.325 4.200 38.525 288000 0.175 -0.150 0.325 ... ... 0.031369
0.034375 ... ... 33.350 4.200 37.550 289000 0.175 -0.175 0.350 ... ... 0.031944
0.034875 ... ... 32.375 4.175 36.550 290000 0.200 -0.175 0.375 0.300 0.200 0.035335
0.038095 ... ... 31.400 4.175 35.575 291000 0.200 -0.200 0.400 0.250 0.250 0.036003
0.041283 ... ... 30.450 4.150 34.600 292000 0.225 -0.200 0.425 0.300 0.200 0.039405
0.044454 ... ... 29.475 4.150 33.625 293000 0.250 -0.225 0.475 0.250 0.250 0.042769
0.047621 ... ... 28.525 4.125 32.650 294000 0.275 -0.225 0.500 ... ... 0.046112
0.050794 ... ... 27.575 4.100 31.675 295000 0.300 -0.250 0.550 0.400 0.400 0.049448
0.053984 ... ... 26.625 4.075 30.700 296000 0.325 -0.275 0.600 ... ... 0.05279
0.057201 ... ... 25.700 4.025 29.725 297000 0.350 -0.325 0.675 0.300 0.300 0.056149
0.060453 ... ... 24.750 4 28.750 298000 0.400 -0.325 0.725 ... ... 0.061653
0.065787 ... ... 23.825 3.975 27.800 299000 0.425 -0.375 0.800 ... ... 0.065025
0.069094 ... ... 22.925 3.900 26.825 300000 0.475 -0.425 0.900 0.725 0.400 0.070396
0.074357 ... ... 22 3.875 25.875 301000 0.500 -0.475 0.975 ... ... 0.073838
0.079565 ... ... 21.100 3.825 24.925 302000 0.550 -0.525 1.075 ... ... 0.079161
0.084743 ... ... 20.200 3.775 23.975 303000 0.600 -0.575 1.175 ... ... 0.084444
0.091503 ... ... 19.325 3.725 23.050 304000 0.650 -0.650 1.300 0.775 0.550 0.089709
0.096618 ... ... 18.450 3.650 22.100 305000 0.725 -0.700 1.425 1 0.675 0.096503
0.10319 16.950 16.950 17.600 3.575 21.175 306000 0.800 -0.775 1.575 1.100 0.650 0.103153
0.105754 ... ... ... ... 20.700 306500 0.825 ... ... ... ... 0.105752
0.109666 ... ... 16.775 3.475 20.250 307000 0.875 -0.850 1.725 ... ... 0.109698
0.113512 ... ... ... ... 19.800 307500 0.900 ... ... ... ... 0.1123
0.116078 21.150 21.150 15.925 3.400 19.325 308000 0.950 -0.950 1.900 ... ... 0.11617
0.119864 ... ... ... ... 18.875 308500 1 ... ... ... ... 0.119982
0.123602 ... ... 15.125 3.300 18.425 309000 1.050 -1.025 2.075 ... ... 0.123744
0.127297 ... ... 14.725 3.250 17.975 309500 1.100 -1.075 2.175 ... ... 0.12746
0.130954 ... ... 14.325 3.200 17.525 310000 1.150 -1.125 2.275 1.800 1.200 0.131137
0.134577 ... ... 13.925 3.150 17.075 310500 1.200 -1.200 2.400 ... ... 0.134778
0.139128 ... ... 13.550 3.100 16.650 311000 1.250 -1.250 2.500 ... ... 0.138389
0.142659 ... ... 13.150 3.050 16.200 311500 1.325 -1.300 2.625 ... ... 0.142886
0.147033 14.150 14.150 12.775 3 15.775 312000 1.375 -1.375 2.750 2.425 1.700 0.146409
0.151306 ... ... 12.400 2.950 15.350 312500 1.450 -1.425 2.875 ... ... 0.150738
0.155483 ... ... 12.025 2.900 14.925 313000 1.525 -1.475 3 ... ... 0.154968
0.159575 ... ... 11.675 2.825 14.500 313500 1.600 -1.525 3.125 ... ... 0.159108
0.163585 ... ... 11.300 2.775 14.075 314000 1.700 -1.575 3.275 2.650 1.675 0.163838
0.167521 ... ... 10.950 2.700 13.650 314500 1.775 -1.650 3.425 ... ... 0.167774
0.171976 ... ... 10.600 2.650 13.250 315000 1.875 -1.700 3.575 2.225 2.225 0.172224
0.176282 ... ... 10.250 2.600 12.850 315500 1.975 -1.750 3.725 ... ... 0.176525
0.180448 ... ... 9.925 2.525 12.450 316000 2.075 -1.800 3.875 3.300 1.775 0.180685
0.184938 ... ... 9.600 2.475 12.075 316500 2.175 -1.875 4.050 ... ... 0.184712
0.18881 ... ... 9.275 2.400 11.675 317000 2.300 -1.925 4.225 2.525 2.525 0.189028
0.192941 ... ... 8.950 2.350 11.300 317500 2.400 -2 4.400 ... ... 0.192773
0.196884 ... ... 8.625 2.300 10.925 318000 2.550 -2.025 4.575 3.175 2.200 0.197077
0.200651 ... ... 8.325 2.225 10.550 318500 2.675 -2.100 4.775 ... ... 0.200831
0.204511 ... ... 8 2.200 10.200 319000 2.800 -2.175 4.975 2.900 2.900 0.204413
0.20814 ... ... 7.725 2.125 9.850 319500 2.950 -2.225 5.175 ... ... 0.20806
0.211549 6.900 6.900 7.425 2.075 9.500 320000 3.100 -2.275 5.375 4.750 2.700 0.211485
0.214744 ... ... 7.125 2.025 9.150 320500 3.250 -2.325 5.575 3.750 3 0.214693
0.217874 ... ... 6.850 1.975 8.825 321000 3.425 -2.375 5.800 ... ... 0.217835
0.220631 ... ... 6.575 1.900 8.475 321500 3.600 -2.425 6.025 ... ... 0.220721
0.223283 6 6 6.300 1.850 8.150 322000 3.750 -2.500 6.250 4.750 3.900 0.223261
0.22569 ... ... 6.050 1.775 7.825 322500 3.950 -2.550 6.500 ... ... 0.225751
0.227913 6.825 5.700 5.800 1.725 7.525 323000 4.125 -2.625 6.750 5.400 5.400 0.227903
0.229861 ... ... 5.550 1.675 7.225 323500 4.325 -2.675 7 5.500 5.250 0.229855
0.231539 6.850 5.500 5.300 1.625 6.925 324000 4.525 -2.725 7.250 5.500 4.500 0.231535
0.232946 ... ... 5.075 1.550 6.625 324500 4.725 -2.800 7.525 ... ... 0.232945
0.234082 6.200 5.050 4.850 1.475 6.325 325000 4.925 -2.850 7.775 5.750 4.200 0.234081
0.234944 ... ... 4.625 1.425 6.050 325500 5.150 -2.900 8.050 ... ... 0.234944
0.235513 5.725 4.750 4.400 1.375 5.775 326000 5.375 -2.975 8.350 6.200 4.550 0.235513
0.235784 5.250 3.400 4.200 1.300 5.500 326500 5.600 -3.025 8.625 ... ... 0.235784
0.23575 5.650 5.650 3.975 1.250 5.225 327000 5.825 -3.100 8.925 ... ... 0.23575
0.235405 ... ... 3.800 1.175 4.975 327500 6.075 -3.150 9.225 ... ... 0.235406
0.234743 5.600 3.550 3.600 1.125 4.725 328000 6.325 -3.225 9.550 7.975 5.475 0.234744
0.233777 ... ... 3.425 1.075 4.500 328500 6.575 -3.275 9.850 ... ... 0.233755
0.232457 5.450 2.675 3.250 1 4.250 329000 6.850 -3.325 10.175 ... ... 0.232462
0.230832 ... ... 3.075 0.950 4.025 329500 7.125 -3.375 10.500 ... ... 0.230841
0.228864 5.250 2.500 2.900 0.900 3.800 330000 7.400 -3.450 10.850 10.350 6.500 0.228877
0.226633 ... ... 2.750 0.850 3.600 330500 7.700 -3.500 11.200 ... ... 0.226653
0.224071 ... ... 2.600 0.800 3.400 331000 7.975 -3.575 11.550 ... ... 0.223972
0.221159 3.600 3.600 2.450 0.750 3.200 331500 8.275 -3.625 11.900 ... ... 0.221041
0.217876 4.250 2.400 2.325 0.675 3 332000 8.600 -3.650 12.250 7.650 7.500 0.21793
0.214425 ... ... 2.175 0.650 2.825 332500 8.925 -3.700 12.625 ... ... 0.214496
0.210627 2.625 1.900 2.050 0.600 2.650 333000 9.250 -3.750 13 ... ... 0.210718
0.206455 ... ... 1.950 0.525 2.475 333500 9.575 -3.800 13.375 ... ... 0.20657
0.202252 3.050 2.500 1.825 0.500 2.325 334000 9.925 -3.850 13.775 ... ... 0.202394
0.197718 ... ... 1.725 0.450 2.175 334500 10.275 -3.875 14.150 ... ... 0.197892
0.193309 2.325 1.350 1.625 0.425 2.050 335000 10.625 -3.925 14.550 13.700 9.350 0.193036
0.188091 ... ... 1.525 0.375 1.900 335500 11 -3.950 14.950 ... ... 0.18834
0.183061 2.600 2.150 1.425 0.350 1.775 336000 11.375 -4 15.375 ... ... 0.183355
0.17771 ... ... 1.350 0.300 1.650 336500 11.750 -4.025 15.775 ... ... 0.178056
0.172761 1.225 1.225 1.275 0.275 1.550 337000 12.125 -4.075 16.200 11.600 11.600 0.17241
0.167577 ... ... 1.200 0.250 1.450 337500 12.525 -4.100 16.625 ... ... 0.167213
0.162136 2 1.575 1.125 0.225 1.350 338000 12.925 -4.125 17.050 16.350 14.250 0.16176
0.156412 ... ... 1.050 0.200 1.250 338500 13.350 -4.125 17.475 ... ... 0.15701
0.151443 1.075 1.075 1 0.175 1.175 339000 13.750 -4.175 17.925 ... ... 0.151053
0.146303 0.975 0.675 0.925 0.175 1.100 339500 14.175 -4.200 18.375 ... ... 0.145913
0.140974 1.725 0.600 0.875 0.150 1.025 340000 14.600 -4.200 18.800 16.650 16.650 0.140585
0.135436 ... ... 0.825 0.125 0.950 340500 15.025 -4.225 19.250 ... ... 0.135049
0.131068 1.200 1.200 0.800 0.100 0.900 341000 15.475 -4.250 19.725 ... ... 0.130698
0.125136 ... ... 0.750 0.075 0.825 341500 15.925 -4.250 20.175 ... ... 0.126268
0.12052 1.200 0.975 0.700 0.075 0.775 342000 16.350 -4.275 20.625 16 15.200 0.120177
0.115797 1.075 0.800 0.675 0.050 0.725 342500 16.800 -4.300 21.100 ... ... 0.115477
0.11095 0.900 0.900 0.625 0.050 0.675 343000 17.275 -4.275 21.550 17.100 17.100 0.112413
0.107816 ... ... 0.600 0.050 0.650 343500 17.725 -4.300 22.025 ... ... 0.10756
0.102784 0.550 0.550 0.575 0.025 0.600 344000 18.175 -4.325 22.500 ... ... 0.102562
0.099603 0.600 0.600 0.550 0.025 0.575 344500 18.650 -4.325 22.975 ... ... 0.099425
0.094336 0.500 0.475 0.525 0 0.525 345000 19.100 -4.350 23.450 18.500 18.500 0.094199
0.09108 ... ... 0.500 0 0.500 345500 19.575 -4.350 23.925 ... ... 0.090994
0.087807 0.725 0.400 0.475 0 0.475 346000 20.050 -4.350 24.400 ... ... 0.087775
0.084512 ... ... 0.475 -0.025 0.450 346500 20.525 -4.350 24.875 ... ... 0.084537
0.081188 0.425 0.425 0.450 -0.025 0.425 347000 21 -4.375 25.375 ... ... 0.081275
0.07783 ... ... 0.425 -0.025 0.400 347500 21.475 -4.375 25.850 ... ... 0.077983
0.07443 ... ... 0.425 -0.050 0.375 348000 21.950 -4.375 26.325 ... ... 0.074653
0.073601 ... ... 0.400 -0.025 0.375 348500 0 0 0 0 0 0
0.070195 ... ... 0.375 -0.025 0.350 349000 0 0 0 0 0 0
0.066731 ... ... 0.375 -0.050 0.325 349500 0 0 0 0 0 0
0.066011 0.500 0.350 0.350 -0.025 0.325 350000 0 0 0 0 0 0
0.062518 ... ... 0.350 -0.050 0.300 350500 0 0 0 0 0 0
0.061859 ... ... 0.350 -0.050 0.300 351000 0 0 0 0 0 0
0.058324 ... ... 0.325 -0.050 0.275 351500 0 0 0 0 0 0
0.057724 ... ... 0.325 -0.050 0.275 352000 0 0 0 0 0 0
0.057139 ... ... 0.325 -0.050 0.275 352500 0 0 0 0 0 0
0.053586 0.300 0.300 0.300 -0.050 0.250 353000 0 0 0 0 0 0
0.053054 0.375 0.375 0.300 -0.050 0.250 353500 0 0 0 0 0 0
0.052537 0.225 0.225 0.300 -0.050 0.250 354000 0 0 0 0 0 0
0.048943 ... ... 0.300 -0.075 0.225 354500 0 0 0 0 0 0
0.048475 0.350 0.350 0.275 -0.050 0.225 355000 0 0 0 0 0 0
0.048018 0.325 0.325 0.275 -0.050 0.225 355500 0 0 0 0 0 0
0.044362 ... ... 0.275 -0.075 0.200 356000 0 0 0 0 0 0
0.043951 ... ... 0.275 -0.075 0.200 356500 0 0 0 0 0 0
0.04355 ... ... 0.275 -0.075 0.200 357000 0 0 0 0 0 0
0.043158 ... ... 0.250 -0.050 0.200 357500 0 0 0 0 0 0
0.042776 ... ... 0.250 -0.050 0.200 358000 0 0 0 0 0 0
0.039097 ... ... 0.250 -0.075 0.175 358500 0 0 0 0 0 0
0.038756 ... ... 0.250 -0.075 0.175 359000 0 0 0 0 0 0
0.038422 ... ... 0.250 -0.075 0.175 359500 0 0 0 0 0 0
0.038096 0.275 0.225 0.250 -0.075 0.175 360000 0 0 0 0 0 0
0.037465 ... ... 0.225 -0.050 0.175 361000 0 0 0 0 0 0
0.03348 0.225 0.150 0.225 -0.075 0.150 362000 0 0 0 0 0 0
0.032946 ... ... 0.225 -0.075 0.150 363000 0 0 0 0 0 0
0.032434 ... ... 0.200 -0.050 0.150 364000 0 0 0 0 0 0
0.031943 ... ... 0.200 -0.050 0.150 365000 0 0 0 0 0 0
0.031471 ... ... 0.200 -0.050 0.150 366000 0 0 0 0 0 0
0.031018 0.150 0.150 0.200 -0.050 0.150 367000 0 0 0 0 0 0
0.030582 0.150 0.150 0.175 -0.025 0.150 368000 0 0 0 0 0 0
0.030162 0.125 0.125 0.175 -0.025 0.150 369000 0 0 0 0 0 0
0.029758 0.200 0.200 0.175 -0.025 0.150 370000 0 0 0 0 0 0
0.029367 ... ... 0.175 -0.025 0.150 371000 0 0 0 0 0 0
0.028989 ... ... 0.150 0 0.150 372000 0 0 0 0 0 0
0.028625 ... ... 0.150 0 0.150 373000 0 0 0 0 0 0
0.025103 ... ... 0.150 -0.025 0.125 374000 0 0 0 0 0 0
0.024796 ... ... 0.150 -0.025 0.125 375000 0 0 0 0 0 0
0.024498 ... ... 0.125 0 0.125 376000 0 0 0 0 0 0
0.020862 ... ... 0.125 -0.025 0.100 377000 0 0 0 0 0 0
0.020616 ... ... 0.125 -0.025 0.100 378000 0 0 0 0 0 0
0.020379 ... ... 0.125 -0.025 0.100 379000 0 0 0 0 0 0
0.020149 ... ... 0.125 -0.025 0.100 380000 0 0 0 0 0 0
0.019925 ... ... 0.125 -0.025 0.100 381000 0 0 0 0 0 0
0.016184 ... ... 0.100 -0.025 0.075 382000 0 0 0 0 0 0
0.016007 ... ... 0.100 -0.025 0.075 383000 0 0 0 0 0 0
0.015836 ... ... 0.100 -0.025 0.075 384000 0 0 0 0 0 0
0.015669 ... ... 0.100 -0.025 0.075 385000 0 0 0 0 0 0
0.015506 ... ... 0.100 -0.025 0.075 386000 0 0 0 0 0 0
0.015347 ... ... 0.100 -0.025 0.075 387000 0 0 0 0 0 0
0.015193 ... ... 0.075 0 0.075 388000 0 0 0 0 0 0
0.015042 ... ... 0.075 0 0.075 389000 0 0 0 0 0 0
0.014896 ... ... 0.075 0 0.075 390000 0 0 0 0 0 0
0.011077 ... ... 0.075 -0.025 0.050 391000 0 0 0 0 0 0
0.01097 ... ... 0.075 -0.025 0.050 392000 0 0 0 0 0 0
0.010866 ... ... 0.075 -0.025 0.050 393000 0 0 0 0 0 0
0.010764 ... ... 0.075 -0.025 0.050 394000 0 0 0 0 0 0
0.010664 ... ... 0.075 -0.025 0.050 395000 0 0 0 0 0 0
0.010567 ... ... 0.050 0 0.050 396000 0 0 0 0 0 0
0.010472 ... ... 0.050 0 0.050 397000 0 0 0 0 0 0
0.01038 ... ... 0.050 0 0.050 398000 0 0 0 0 0 0
0.01029 ... ... 0.050 0 0.050 399000 0 0 0 0 0 0
0.010202 ... ... 0.050 0 0.050 400000 0 0 0 0 0 0
0.010117 ... ... 0.050 0 0.050 401000 0 0 0 0 0 0
0.010033 ... ... 0.050 0 0.050 402000 0 0 0 0 0 0
0.009951 ... ... 0.050 0 0.050 403000 0 0 0 0 0 0
0.009871 ... ... 0.050 0 0.050 404000 0 0 0 0 0 0
0.009792 ... ... 0.050 0 0.050 405000 0 0 0 0 0 0
0.009715 ... ... 0.050 0 0.050 406000 0 0 0 0 0 0
0.009639 ... ... 0.050 0 0.050 407000 0 0 0 0 0 0
0.009565 ... ... 0.050 0 0.050 408000 0 0 0 0 0 0
0.009493 ... ... 0.050 0 0.050 409000 0 0 0 0 0 0
0.009422 ... ... 0.050 0 0.050 410000 0 0 0 0 0 0
0.009352 ... ... 0.050 0 0.050 411000 0 0 0 0 0 0
0.009284 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.009218 ... ... 0.050 0 0.050 413000 0 0 0 0 0 0
0.009152 ... ... 0.050 0 0.050 414000 0 0 0 0 0 0
0.009088 ... ... 0.050 0 0.050 415000 0 0 0 0 0 0
0.009026 ... ... 0.050 0 0.050 416000 0 0 0 0 0 0
0.008964 ... ... 0.050 0 0.050 417000 0 0 0 0 0 0
0.008904 ... ... 0.050 0 0.050 418000 0 0 0 0 0 0
0.008844 ... ... 0.050 0 0.050 419000 0 0 0 0 0 0
0.008786 ... ... 0.050 0 0.050 420000 0 0 0 0 0 0
0.005216 ... ... 0.050 -0.025 0.025 421000 0 0 0 0 0 0
0.005181 ... ... 0.050 -0.025 0.025 422000 0 0 0 0 0 0
0.005147 ... ... 0.050 -0.025 0.025 423000 0 0 0 0 0 0
0.005113 ... ... 0.050 -0.025 0.025 424000 0 0 0 0 0 0
0.00508 ... ... 0.050 -0.025 0.025 425000 0 0 0 0 0 0
0.005047 ... ... 0.025 0 0.025 426000 0 0 0 0 0 0
0.005015 ... ... 0.025 0 0.025 427000 0 0 0 0 0 0
0.004984 ... ... 0.025 0 0.025 428000 0 0 0 0 0 0
0.004953 ... ... 0.025 0 0.025 429000 0 0 0 0 0 0
0.004922 ... ... 0.025 0 0.025 430000 0 0 0 0 0 0
0.004893 ... ... 0.025 0 0.025 431000 0 0 0 0 0 0
0.004863 ... ... 0.025 0 0.025 432000 0 0 0 0 0 0
0.004834 ... ... 0.025 0 0.025 433000 0 0 0 0 0 0
0.004806 ... ... 0.025 0 0.025 434000 0 0 0 0 0 0
0.004778 ... ... 0.025 0 0.025 435000 0 0 0 0 0 0
0.004751 ... ... 0.025 0 0.025 436000 0 0 0 0 0 0
0.004724 ... ... 0.025 0 0.025 437000 0 0 0 0 0 0
0.004697 ... ... 0.025 0 0.025 438000 0 0 0 0 0 0
0.00467 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
0.004645 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
0.004619 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.004594 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.004569 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.004545 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.004521 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.004498 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.004474 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.004451 ... ... 0.025 0 0.025 448000 0 0 0 0 0 0
0.004429 ... ... 0.025 0 0.025 449000 0 0 0 0 0 0
0.004407 ... ... 0.025 0 0.025 450000 0 0 0 0 0 0
0.002646 ... ... 0.025 -0.012 0.013 451000 0 0 0 0 0 0
0.002633 ... ... 0.025 -0.012 0.013 452000 0 0 0 0 0 0
0.002619 ... ... 0.025 -0.012 0.013 453000 0 0 0 0 0 0
0.002606 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.002593 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.002581 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.002568 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.002556 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.002543 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.002531 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.00252 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.002508 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.002496 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.002485 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.002474 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.002463 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.002452 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.002441 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.00243 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.00242 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.002409 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.002399 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.002389 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.002379 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.002369 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.002359 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.002339 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.00232 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.002301 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.002283 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.002265 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.002248 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.002231 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.002215 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.002199 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.002183 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.002168 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.002153 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.002138 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.002123 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.002109 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.002094 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.002081 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.002067 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.002054 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.002041 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.002028 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.002016 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.002003 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001991 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001979 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001968 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001956 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001945 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001934 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001923 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001912 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001902 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001892 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001881 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001871 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001862 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.001852 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.001842 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001833 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.001824 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.001815 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.001806 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.001797 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.001789 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.00178 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.001772 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.001763 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.001755 ... ... 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.