DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 367.425
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.043602 ... ... 230.075 3.350 233.425 134000 0.013 0 0.013 ... ... 0.001854
0.043915 ... ... 228.075 3.350 231.425 136000 0.013 0 0.013 ... ... 0.001879
0.044226 ... ... 226.075 3.350 229.425 138000 0.013 0 0.013 ... ... 0.001904
0.044535 ... ... 224.075 3.350 227.425 140000 0.013 0 0.013 ... ... 0.00193
0.044841 ... ... 222.075 3.350 225.425 142000 0.013 0 0.013 ... ... 0.001955
0.045146 ... ... 220.075 3.350 223.425 144000 0.013 0 0.013 ... ... 0.001981
0.045448 ... ... 218.075 3.350 221.425 146000 0.013 0 0.013 ... ... 0.002008
0.045749 ... ... 216.075 3.350 219.425 148000 0.013 0 0.013 ... ... 0.002035
0.046047 ... ... 214.075 3.350 217.425 150000 0.013 0 0.013 ... ... 0.002062
0.046343 ... ... 212.075 3.350 215.425 152000 0.013 0 0.013 ... ... 0.00209
0.046638 ... ... 210.075 3.350 213.425 154000 0.013 0 0.013 ... ... 0.002118
0.046931 ... ... 208.075 3.350 211.425 156000 0.013 0 0.013 ... ... 0.002146
0.047221 ... ... 206.075 3.350 209.425 158000 0.013 0 0.013 ... ... 0.002175
0.047511 ... ... 204.075 3.350 207.425 160000 0.013 0 0.013 ... ... 0.002204
0.047798 ... ... 202.075 3.350 205.425 162000 0.013 0 0.013 ... ... 0.002233
0.048083 ... ... 200.075 3.350 203.425 164000 0.013 0 0.013 ... ... 0.002263
0.048367 ... ... 198.075 3.350 201.425 166000 0.013 0 0.013 ... ... 0.002293
0.04865 ... ... 196.075 3.350 199.425 168000 0.013 0 0.013 ... ... 0.002324
0.04893 ... ... 194.075 3.350 197.425 170000 0.013 0 0.013 ... ... 0.002355
0.049209 ... ... 192.075 3.350 195.425 172000 0.013 0 0.013 ... ... 0.002387
0.049487 ... ... 190.075 3.350 193.425 174000 0.013 0 0.013 ... ... 0.002419
0.049763 ... ... 188.075 3.350 191.425 176000 0.013 0 0.013 ... ... 0.002452
0.050037 ... ... 186.075 3.350 189.425 178000 0.013 0 0.013 ... ... 0.002486
0.05031 ... ... 184.075 3.350 187.425 180000 0.013 0 0.013 ... ... 0.002519
0.050582 ... ... 182.075 3.350 185.425 182000 0.013 0 0.013 ... ... 0.002554
0.050852 ... ... 180.075 3.350 183.425 184000 0.013 0 0.013 ... ... 0.002589
0.05112 ... ... 178.075 3.350 181.425 186000 0.013 0 0.013 ... ... 0.002625
0.051388 ... ... 176.075 3.350 179.425 188000 0.013 0 0.013 ... ... 0.002661
0.051653 ... ... 174.075 3.350 177.425 190000 0.013 0 0.013 ... ... 0.002697
0.051918 ... ... 172.075 3.350 175.425 192000 0.013 0 0.013 ... ... 0.002735
0.052181 ... ... 170.075 3.350 173.425 194000 0.013 0 0.013 ... ... 0.002773
0.052443 ... ... 168.075 3.350 171.425 196000 0.013 0 0.013 ... ... 0.002812
0.052704 ... ... 166.075 3.350 169.425 198000 0.013 0 0.013 ... ... 0.002851
0.052963 ... ... 164.075 3.350 167.425 200000 0.013 0 0.013 ... ... 0.002891
0.053221 ... ... 162.075 3.350 165.425 202000 0.013 0 0.013 ... ... 0.002933
0.053478 ... ... 160.075 3.350 163.425 204000 0.013 0 0.013 ... ... 0.002974
0.053734 ... ... 158.075 3.350 161.425 206000 0.013 0 0.013 ... ... 0.003017
0.053988 ... ... 156.075 3.350 159.425 208000 0.013 0 0.013 ... ... 0.003061
0.054242 ... ... 154.075 3.350 157.425 210000 0.013 0 0.013 ... ... 0.003105
0.054494 ... ... 152.075 3.350 155.425 212000 0.013 0 0.013 ... ... 0.00315
0.054745 ... ... 150.075 3.350 153.425 214000 0.013 -0.012 0.025 ... ... 0.003196
0.054995 ... ... 148.075 3.350 151.425 216000 0.025 0 0.025 ... ... 0.005391
0.055244 ... ... 146.075 3.350 149.425 218000 0.025 0 0.025 ... ... 0.005471
0.055492 ... ... 144.075 3.350 147.425 220000 0.025 0 0.025 ... ... 0.005552
0.055739 ... ... 142.075 3.350 145.425 222000 0.025 0 0.025 ... ... 0.005634
0.055985 ... ... 140.075 3.350 143.425 224000 0.025 0 0.025 ... ... 0.005719
0.056107 ... ... 139.075 3.350 142.425 225000 0.025 0 0.025 ... ... 0.005762
0.05623 ... ... 138.075 3.350 141.425 226000 0.025 0 0.025 ... ... 0.005805
0.056351 ... ... 137.075 3.350 140.425 227000 0.025 0 0.025 ... ... 0.005849
0.056473 ... ... 136.075 3.350 139.425 228000 0.025 -0.025 0.050 ... ... 0.005893
0.056595 ... ... 135.075 3.350 138.425 229000 0.025 -0.025 0.050 ... ... 0.005938
0.056716 ... ... 134.075 3.350 137.425 230000 0.025 -0.025 0.050 ... ... 0.005983
0.056837 ... ... 133.075 3.350 136.425 231000 0.025 -0.025 0.050 ... ... 0.006029
0.056957 ... ... 132.075 3.350 135.425 232000 0.025 -0.025 0.050 ... ... 0.006075
0.057078 ... ... 131.075 3.350 134.425 233000 0.050 0 0.050 ... ... 0.010326
0.057198 ... ... 130.075 3.350 133.425 234000 0.050 0 0.050 ... ... 0.010404
0.057318 ... ... 129.075 3.350 132.425 235000 0.050 0 0.050 ... ... 0.010484
0.057438 ... ... 128.075 3.350 131.425 236000 0.050 0 0.050 ... ... 0.010564
0.057557 ... ... 127.075 3.350 130.425 237000 0.050 0 0.050 ... ... 0.010646
0.057677 ... ... 126.075 3.350 129.425 238000 0.050 0 0.050 ... ... 0.010728
0.057796 ... ... 125.075 3.350 128.425 239000 0.050 -0.025 0.075 ... ... 0.010812
0.057914 ... ... 124.075 3.350 127.425 240000 0.050 -0.025 0.075 ... ... 0.010896
0.058033 ... ... 123.075 3.350 126.425 241000 0.050 -0.025 0.075 ... ... 0.010982
0.058151 ... ... 122.075 3.350 125.425 242000 0.050 -0.025 0.075 ... ... 0.011068
0.058269 ... ... 121.075 3.350 124.425 243000 0.050 -0.025 0.075 ... ... 0.011156
0.058387 ... ... 120.075 3.350 123.425 244000 0.050 -0.025 0.075 ... ... 0.011245
0.058505 ... ... 119.075 3.350 122.425 245000 0.050 -0.025 0.075 ... ... 0.011335
0.058622 ... ... 118.075 3.350 121.425 246000 0.050 -0.025 0.075 ... ... 0.011427
0.058739 ... ... 117.075 3.350 120.425 247000 0.075 0 0.075 ... ... 0.015497
0.058856 ... ... 116.075 3.350 119.425 248000 0.075 0 0.075 ... ... 0.015621
0.058973 ... ... 115.075 3.350 118.425 249000 0.075 0 0.075 ... ... 0.015747
0.059089 ... ... 114.075 3.350 117.425 250000 0.075 -0.025 0.100 ... ... 0.015874
0.059206 ... ... 113.075 3.350 116.425 251000 0.075 -0.025 0.100 ... ... 0.016003
0.059322 ... ... 112.075 3.350 115.425 252000 0.075 -0.025 0.100 ... ... 0.016134
0.059438 ... ... 111.075 3.350 114.425 253000 0.075 -0.025 0.100 ... ... 0.016267
0.059553 ... ... 110.075 3.350 113.425 254000 0.075 -0.025 0.100 ... ... 0.016402
0.059669 ... ... 109.075 3.350 112.425 255000 0.075 -0.025 0.100 ... ... 0.016538
0.059784 ... ... 108.075 3.350 111.425 256000 0.075 -0.025 0.100 ... ... 0.016677
0.059899 ... ... 107.075 3.350 110.425 257000 0.075 -0.025 0.100 ... ... 0.016817
0.060014 ... ... 106.075 3.350 109.425 258000 0.100 -0.025 0.125 ... ... 0.020829
0.060128 ... ... 105.075 3.350 108.425 259000 0.100 -0.025 0.125 ... ... 0.021004
0.060243 ... ... 104.075 3.350 107.425 260000 0.100 -0.025 0.125 ... ... 0.021182
0.060357 ... ... 103.075 3.350 106.425 261000 0.100 -0.025 0.125 ... ... 0.021362
0.060471 ... ... 102.075 3.350 105.425 262000 0.100 -0.025 0.125 ... ... 0.021546
0.060585 ... ... 101.075 3.350 104.425 263000 0.100 -0.025 0.125 ... ... 0.021731
0.060698 ... ... 100.075 3.350 103.425 264000 0.100 -0.025 0.125 ... ... 0.02192
0.060812 ... ... 99.075 3.350 102.425 265000 0.125 -0.025 0.150 ... ... 0.025853
0.060925 ... ... 98.075 3.350 101.425 266000 0.125 -0.025 0.150 ... ... 0.026078
0.061038 ... ... 97.075 3.350 100.425 267000 0.125 -0.025 0.150 ... ... 0.026306
0.061151 ... ... 96.075 3.350 99.425 268000 0.125 -0.025 0.150 ... ... 0.026537
0.061263 ... ... 95.100 3.325 98.425 269000 0.125 -0.025 0.150 ... ... 0.026773
0.061376 ... ... 94.100 3.325 97.425 270000 0.125 -0.050 0.175 ... ... 0.027012
0.061488 ... ... 93.100 3.325 96.425 271000 0.150 -0.025 0.175 ... ... 0.030901
0.0616 ... ... 92.100 3.325 95.425 272000 0.150 -0.025 0.175 ... ... 0.031178
0.061712 ... ... 91.100 3.325 94.425 273000 0.150 -0.025 0.175 ... ... 0.03146
0.064119 ... ... 90.100 3.350 93.450 274000 0.150 -0.050 0.200 ... ... 0.031747
0.064259 ... ... 89.100 3.350 92.450 275000 0.150 -0.050 0.200 ... ... 0.032038
0.0644 ... ... 88.125 3.325 91.450 276000 0.175 -0.025 0.200 ... ... 0.035895
0.064541 ... ... 87.125 3.325 90.450 277000 0.175 -0.025 0.200 ... ... 0.036226
0.064682 ... ... 86.125 3.325 89.450 278000 0.175 -0.025 0.200 ... ... 0.036563
0.064824 ... ... 85.125 3.325 88.450 279000 0.175 -0.050 0.225 ... ... 0.036905
0.064967 ... ... 84.125 3.325 87.450 280000 0.175 -0.050 0.225 ... ... 0.037253
0.067547 ... ... 83.150 3.325 86.475 281000 0.200 -0.025 0.225 ... ... 0.041113
0.067722 ... ... 82.150 3.325 85.475 282000 0.200 -0.050 0.250 ... ... 0.041504
0.067899 ... ... 81.150 3.325 84.475 283000 0.200 -0.050 0.250 ... ... 0.041902
0.068077 ... ... 80.150 3.325 83.475 284000 0.200 -0.050 0.250 ... ... 0.042307
0.068257 ... ... 79.175 3.300 82.475 285000 0.225 -0.050 0.275 ... ... 0.046163
0.070964 ... ... 78.175 3.325 81.500 286000 0.225 -0.050 0.275 ... ... 0.046613
0.07118 ... ... 77.175 3.325 80.500 287000 0.225 -0.050 0.275 ... ... 0.047072
0.071398 ... ... 76.200 3.300 79.500 288000 0.250 -0.050 0.300 ... ... 0.050908
0.071619 ... ... 75.200 3.300 78.500 289000 0.250 -0.050 0.300 ... ... 0.051414
0.074429 ... ... 74.200 3.325 77.525 290000 0.250 -0.050 0.300 0.275 0.200 0.05193
0.07469 ... ... 73.225 3.300 76.525 291000 0.275 -0.050 0.325 ... ... 0.055763
0.074955 ... ... 72.225 3.300 75.525 292000 0.275 -0.050 0.325 ... ... 0.05633
0.07784 ... ... 71.250 3.300 74.550 293000 0.275 -0.075 0.350 ... ... 0.056907
0.078147 ... ... 70.250 3.300 73.550 294000 0.300 -0.050 0.350 ... ... 0.060753
0.07846 ... ... 69.275 3.275 72.550 295000 0.300 -0.050 0.350 ... ... 0.061384
0.081425 ... ... 68.275 3.300 71.575 296000 0.300 -0.075 0.375 0.325 0.325 0.062027
0.081784 ... ... 67.300 3.275 70.575 297000 0.325 -0.050 0.375 0.250 0.250 0.065903
0.084795 ... ... 66.300 3.300 69.600 298000 0.325 -0.075 0.400 ... ... 0.066603
0.085203 ... ... 65.325 3.275 68.600 299000 0.350 -0.050 0.400 ... ... 0.070476
0.088262 ... ... 64.325 3.300 67.625 300000 0.350 -0.075 0.425 0.350 0.250 0.071236
0.088723 ... ... 63.350 3.275 66.625 301000 0.375 -0.075 0.450 ... ... 0.075117
0.091835 ... ... 62.350 3.300 65.650 302000 0.375 -0.075 0.450 0.375 0.300 0.075939
0.092351 ... ... 61.375 3.275 64.650 303000 0.400 -0.075 0.475 ... ... 0.079838
0.095521 ... ... 60.400 3.275 63.675 304000 0.400 -0.075 0.475 0.400 0.400 0.080726
0.096095 ... ... 59.425 3.250 62.675 305000 0.425 -0.075 0.500 ... ... 0.084651
0.099328 ... ... 58.425 3.275 61.700 306000 0.425 -0.100 0.525 ... ... 0.085609
0.102578 ... ... 57.450 3.275 60.725 307000 0.450 -0.100 0.550 ... ... 0.089568
0.103266 ... ... 56.475 3.250 59.725 308000 0.475 -0.075 0.550 ... ... 0.093519
0.106587 ... ... 55.500 3.250 58.750 309000 0.475 -0.100 0.575 ... ... 0.094604
0.109932 ... ... 54.525 3.250 57.775 310000 0.500 -0.100 0.600 0.500 0.450 0.098604
0.113303 ... ... 53.550 3.250 56.800 311000 0.525 -0.100 0.625 ... ... 0.102607
0.114169 ... ... 52.575 3.225 55.800 312000 0.550 -0.100 0.650 ... ... 0.106616
0.117624 ... ... 51.600 3.225 54.825 313000 0.575 -0.100 0.675 ... ... 0.110636
0.121111 ... ... 50.625 3.225 53.850 314000 0.600 -0.100 0.700 ... ... 0.114672
0.124633 ... ... 49.650 3.225 52.875 315000 0.600 -0.125 0.725 ... ... 0.116069
0.128192 ... ... 48.675 3.225 51.900 316000 0.625 -0.125 0.750 ... ... 0.120185
0.134207 ... ... 47.700 3.250 50.950 317000 0.675 -0.100 0.775 ... ... 0.126906
0.137828 ... ... 46.750 3.225 49.975 318000 0.700 -0.125 0.825 ... ... 0.13104
0.141495 ... ... 45.775 3.225 49 319000 0.725 -0.125 0.850 ... ... 0.135207
0.145211 ... ... 44.825 3.200 48.025 320000 0.750 -0.125 0.875 0.650 0.600 0.139412
0.15127 ... ... 43.850 3.225 47.075 321000 0.800 -0.125 0.925 0.775 0.775 0.146057
0.155076 ... ... 42.900 3.200 46.100 322000 0.825 -0.150 0.975 ... ... 0.150319
0.161155 ... ... 41.950 3.200 45.150 323000 0.850 -0.150 1 ... ... 0.154631
0.167225 ... ... 41 3.200 44.200 324000 0.900 -0.150 1.050 ... ... 0.161269
0.171187 ... ... 40.050 3.175 43.225 325000 0.950 -0.150 1.100 0.800 0.800 0.167875
0.177311 ... ... 39.100 3.175 42.275 326000 1 -0.150 1.150 ... ... 0.174458
0.183447 ... ... 38.175 3.150 41.325 327000 1.050 -0.175 1.225 ... ... 0.181028
0.189598 ... ... 37.225 3.150 40.375 328000 1.100 -0.175 1.275 ... ... 0.187594
0.197696 ... ... 36.300 3.150 39.450 329000 1.150 -0.200 1.350 ... ... 0.194165
0.20386 ... ... 35.375 3.125 38.500 330000 1.200 -0.225 1.425 1 0.850 0.200748
0.211877 ... ... 34.450 3.125 37.575 331000 1.275 -0.225 1.500 ... ... 0.209204
0.218086 ... ... 33.550 3.075 36.625 332000 1.325 -0.250 1.575 1.150 1.150 0.21579
0.226062 ... ... 32.625 3.075 35.700 333000 1.400 -0.275 1.675 ... ... 0.224152
0.233998 ... ... 31.725 3.050 34.775 334000 1.475 -0.300 1.775 1.450 1.450 0.232451
0.243486 ... ... 30.850 3.025 33.875 335000 1.550 -0.325 1.875 ... ... 0.240703
0.251332 ... ... 29.950 3 32.950 336000 1.650 -0.325 1.975 ... ... 0.250449
0.260629 ... ... 29.075 2.975 32.050 337000 1.725 -0.375 2.100 ... ... 0.258586
0.269821 ... ... 28.200 2.950 31.150 338000 1.825 -0.400 2.225 1.250 1.250 0.268118
0.27892 ... ... 27.350 2.900 30.250 339000 1.925 -0.450 2.375 ... ... 0.277531
0.289197 30.100 29.900 26.500 2.875 29.375 340000 2.050 -0.450 2.500 1.750 1.600 0.288109
0.299285 ... ... 25.650 2.850 28.500 341000 2.150 -0.500 2.650 ... ... 0.297276
0.309207 ... ... 24.825 2.800 27.625 342000 2.275 -0.550 2.825 ... ... 0.307511
0.313571 ... ... 24.400 2.775 27.175 342500 2.350 -0.550 2.900 ... ... 0.313107
0.318983 ... ... 24 2.750 26.750 343000 2.425 -0.575 3 ... ... 0.318628
0.324327 ... ... 23.575 2.750 26.325 343500 2.475 -0.600 3.075 ... ... 0.323053
0.32961 ... ... 23.175 2.725 25.900 344000 2.550 -0.625 3.175 2.400 1.750 0.328466
0.334835 ... ... 22.775 2.700 25.475 344500 2.625 -0.650 3.275 ... ... 0.333814
0.340001 ... ... 22.375 2.675 25.050 345000 2.700 -0.675 3.375 2.475 2.225 0.339097
0.345114 ... ... 21.975 2.650 24.625 345500 2.775 -0.700 3.475 ... ... 0.344319
0.350176 ... ... 21.575 2.625 24.200 346000 2.875 -0.700 3.575 2.450 2.450 0.350342
0.356006 ... ... 21.175 2.625 23.800 346500 2.950 -0.725 3.675 ... ... 0.355419
0.360942 ... ... 20.800 2.575 23.375 347000 3.025 -0.750 3.775 2.925 2.475 0.360445
0.36659 ... ... 20.400 2.575 22.975 347500 3.125 -0.775 3.900 ... ... 0.366182
0.371407 ... ... 20.025 2.525 22.550 348000 3.200 -0.800 4 ... ... 0.371079
0.376883 ... ... 19.650 2.500 22.150 348500 3.300 -0.825 4.125 2.850 2.850 0.376631
0.38226 ... ... 19.250 2.500 21.750 349000 3.400 -0.850 4.250 2.850 2.850 0.382079
0.387542 ... ... 18.875 2.475 21.350 349500 3.500 -0.875 4.375 ... ... 0.387425
0.392734 22.150 22.150 18.525 2.425 20.950 350000 3.600 -0.900 4.500 3.550 2.500 0.392677
0.397836 ... ... 18.150 2.400 20.550 350500 3.700 -0.925 4.625 ... ... 0.397833
0.403397 ... ... 17.775 2.400 20.175 351000 3.800 -0.950 4.750 3.300 3.300 0.402897
0.408302 ... ... 17.400 2.375 19.775 351500 3.900 -0.975 4.875 ... ... 0.407872
0.413612 ... ... 17.050 2.350 19.400 352000 4.025 -1 5.025 3.425 2.800 0.413251
0.418329 ... ... 16.700 2.300 19 352500 4.125 -1.025 5.150 ... ... 0.418028
0.423403 ... ... 16.325 2.300 18.625 353000 4.250 -1.050 5.300 ... ... 0.423159
0.428347 ... ... 15.975 2.275 18.250 353500 4.375 -1.075 5.450 ... ... 0.428154
0.433167 ... ... 15.625 2.250 17.875 354000 4.500 -1.100 5.600 3.225 3.225 0.43302
0.437863 ... ... 15.300 2.200 17.500 354500 4.625 -1.125 5.750 ... ... 0.437757
0.442438 ... ... 14.950 2.175 17.125 355000 4.750 -1.150 5.900 3.850 3.850 0.442369
0.447202 ... ... 14.600 2.175 16.775 355500 4.875 -1.200 6.075 ... ... 0.446857
0.451516 ... ... 14.275 2.125 16.400 356000 5.025 -1.200 6.225 3.800 3.800 0.451508
0.455977 ... ... 13.950 2.100 16.050 356500 5.150 -1.250 6.400 ... ... 0.455729
0.460278 ... ... 13.600 2.100 15.700 357000 5.300 -1.275 6.575 ... ... 0.460073
0.464202 ... ... 13.275 2.050 15.325 357500 5.450 -1.275 6.725 ... ... 0.464254
0.468411 ... ... 12.975 2.025 15 358000 5.600 -1.325 6.925 ... ... 0.468276
0.472245 ... ... 12.650 2 14.650 358500 5.750 -1.350 7.100 ... ... 0.472139
0.475926 ... ... 12.325 1.975 14.300 359000 5.900 -1.375 7.275 ... ... 0.475845
0.479597 ... ... 12.025 1.950 13.975 359500 6.075 -1.400 7.475 ... ... 0.479539
0.482954 16.350 13.625 11.725 1.900 13.625 360000 6.250 -1.400 7.650 6.100 5.100 0.483041
0.486268 ... ... 11.425 1.875 13.300 360500 6.400 -1.450 7.850 ... ... 0.486242
0.489396 ... ... 11.125 1.850 12.975 361000 6.575 -1.475 8.050 5.800 5.375 0.489383
0.492339 ... ... 10.825 1.825 12.650 361500 6.750 -1.500 8.250 ... ... 0.492335
0.495166 ... ... 10.525 1.825 12.350 362000 6.925 -1.550 8.475 5.100 5.100 0.495099
0.497724 ... ... 10.250 1.775 12.025 362500 7.125 -1.550 8.675 ... ... 0.497731
0.50014 ... ... 9.975 1.750 11.725 363000 7.300 -1.600 8.900 6.675 6.675 0.500104
0.50231 ... ... 9.700 1.700 11.400 363500 7.500 -1.625 9.125 ... ... 0.502321
0.504314 12.600 12.600 9.425 1.675 11.100 364000 7.700 -1.650 9.350 6.775 6.775 0.504325
0.506125 ... ... 9.150 1.675 10.825 364500 7.900 -1.675 9.575 5.950 5.950 0.506115
0.507695 ... ... 8.900 1.625 10.525 365000 8.100 -1.725 9.825 8 6 0.507689
0.509048 ... ... 8.625 1.600 10.225 365500 8.325 -1.725 10.050 ... ... 0.509053
0.510184 12 10 8.375 1.575 9.950 366000 8.525 -1.775 10.300 8.200 6.400 0.510183
0.511088 ... ... 8.125 1.550 9.675 366500 8.750 -1.800 10.550 ... ... 0.511088
0.511759 ... ... 7.875 1.525 9.400 367000 8.975 -1.825 10.800 ... ... 0.511759
0.512193 ... ... 7.650 1.475 9.125 367500 9.200 -1.850 11.050 ... ... 0.512193
0.512386 ... ... 7.400 1.450 8.850 368000 9.425 -1.900 11.325 8.550 7.050 0.512386
0.512334 ... ... 7.175 1.425 8.600 368500 9.675 -1.925 11.600 ... ... 0.512334
0.512036 9.150 8.800 6.950 1.400 8.350 369000 9.900 -1.950 11.850 9.500 8.750 0.512032
0.511489 8.725 8.725 6.725 1.375 8.100 369500 0 0 0 0 0 0
0.510689 9.350 7.850 6.525 1.325 7.850 370000 0 0 0 0 0 0
0.509628 ... ... 6.325 1.275 7.600 370500 0 0 0 0 0 0
0.508335 7.925 7.850 6.100 1.275 7.375 371000 0 0 0 0 0 0
0.506745 ... ... 5.900 1.225 7.125 371500 0 0 0 0 0 0
0.504928 8.450 7.100 5.725 1.175 6.900 372000 0 0 0 0 0 0
0.502846 ... ... 5.525 1.150 6.675 372500 0 0 0 0 0 0
0.500577 ... ... 5.350 1.125 6.475 373000 0 0 0 0 0 0
0.497957 ... ... 5.150 1.100 6.250 373500 0 0 0 0 0 0
0.495168 7.525 6.825 4.975 1.075 6.050 374000 0 0 0 0 0 0
0.492119 ... ... 4.825 1.025 5.850 374500 0 0 0 0 0 0
0.488801 6.250 5.800 4.650 1 5.650 375000 0 0 0 0 0 0
0.485205 ... ... 4.500 0.950 5.450 375500 0 0 0 0 0 0
0.481534 6.100 6.100 4.350 0.925 5.275 376000 0 0 0 0 0 0
0.477379 ... ... 4.200 0.875 5.075 376500 0 0 0 0 0 0
0.473181 6 6 4.050 0.850 4.900 377000 0 0 0 0 0 0
0.469016 ... ... 3.900 0.850 4.750 377500 0 0 0 0 0 0
0.464313 5.500 4.300 3.775 0.800 4.575 378000 0 0 0 0 0 0
0.459326 ... ... 3.650 0.750 4.400 378500 0 0 0 0 0 0
0.45444 ... ... 3.525 0.725 4.250 379000 0 0 0 0 0 0
0.449319 ... ... 3.400 0.700 4.100 379500 0 0 0 0 0 0
0.443952 5.025 3.875 3.275 0.675 3.950 380000 0 0 0 0 0 0
0.438839 ... ... 3.150 0.675 3.825 380500 0 0 0 0 0 0
0.432992 3.825 3.750 3.050 0.625 3.675 381000 0 0 0 0 0 0
0.427459 ... ... 2.950 0.600 3.550 381500 0 0 0 0 0 0
0.421722 3.400 3.400 2.850 0.575 3.425 382000 0 0 0 0 0 0
0.415775 ... ... 2.750 0.550 3.300 382500 0 0 0 0 0 0
0.409606 ... ... 2.650 0.525 3.175 383000 0 0 0 0 0 0
0.403972 ... ... 2.550 0.525 3.075 383500 0 0 0 0 0 0
0.397382 ... ... 2.450 0.500 2.950 384000 0 0 0 0 0 0
0.391401 ... ... 2.375 0.475 2.850 384500 0 0 0 0 0 0
0.385258 ... ... 2.275 0.475 2.750 385000 0 0 0 0 0 0
0.378944 ... ... 2.200 0.450 2.650 385500 0 0 0 0 0 0
0.373457 ... ... 2.125 0.450 2.575 386000 0 0 0 0 0 0
0.366833 ... ... 2.050 0.425 2.475 386500 0 0 0 0 0 0
0.361117 2.325 2.325 1.975 0.425 2.400 387000 0 0 0 0 0 0
0.354151 ... ... 1.900 0.400 2.300 387500 0 0 0 0 0 0
0.348183 2.275 2.250 1.850 0.375 2.225 388000 0 0 0 0 0 0
0.342105 ... ... 1.775 0.375 2.150 388500 0 0 0 0 0 0
0.335909 ... ... 1.700 0.375 2.075 389000 0 0 0 0 0 0
0.324557 2.400 2.025 1.600 0.350 1.950 390000 0 0 0 0 0 0
0.312878 1.850 1.850 1.475 0.350 1.825 391000 0 0 0 0 0 0
0.300831 ... ... 1.375 0.325 1.700 392000 0 0 0 0 0 0
0.290107 ... ... 1.275 0.325 1.600 393000 0 0 0 0 0 0
0.279152 ... ... 1.200 0.300 1.500 394000 0 0 0 0 0 0
0.26793 1.375 1.375 1.125 0.275 1.400 395000 0 0 0 0 0 0
0.258455 1.275 1.275 1.075 0.250 1.325 396000 0 0 0 0 0 0
0.248863 ... ... 1 0.250 1.250 397000 0 0 0 0 0 0
0.239128 ... ... 0.950 0.225 1.175 398000 0 0 0 0 0 0
0.229232 1.075 1.075 0.900 0.200 1.100 399000 0 0 0 0 0 0
0.221577 1.125 1.125 0.875 0.175 1.050 400000 0 0 0 0 0 0
0.213904 0.950 0.950 0.825 0.175 1 401000 0 0 0 0 0 0
0.203603 ... ... 0.800 0.125 0.925 402000 0 0 0 0 0 0
0.195766 ... ... 0.750 0.125 0.875 403000 0 0 0 0 0 0
0.190652 ... ... 0.725 0.125 0.850 404000 0 0 0 0 0 0
0.182772 0.875 0.875 0.675 0.125 0.800 405000 0 0 0 0 0 0
0.174802 0.675 0.675 0.650 0.100 0.750 406000 0 0 0 0 0 0
0.169767 ... ... 0.625 0.100 0.725 407000 0 0 0 0 0 0
0.161678 0.700 0.600 0.575 0.100 0.675 408000 0 0 0 0 0 0
0.15667 0.575 0.575 0.550 0.100 0.650 409000 0 0 0 0 0 0
0.148405 ... ... 0.525 0.075 0.600 410000 0 0 0 0 0 0
0.143388 ... ... 0.500 0.075 0.575 411000 0 0 0 0 0 0
0.138384 0.550 0.550 0.475 0.075 0.550 412000 0 0 0 0 0 0
0.133388 ... ... 0.450 0.075 0.525 413000 0 0 0 0 0 0
0.128392 ... ... 0.425 0.075 0.500 414000 0 0 0 0 0 0
0.12339 0.450 0.450 0.400 0.075 0.475 415000 0 0 0 0 0 0
0.118374 0.450 0.450 0.400 0.050 0.450 416000 0 0 0 0 0 0
0.113337 0.375 0.375 0.375 0.050 0.425 417000 0 0 0 0 0 0
0.108269 0.375 0.375 0.350 0.050 0.400 418000 0 0 0 0 0 0
0.103162 ... ... 0.325 0.050 0.375 419000 0 0 0 0 0 0
0.102117 0.325 0.325 0.325 0.050 0.375 420000 0 0 0 0 0 0
0.097022 ... ... 0.300 0.050 0.350 421000 0 0 0 0 0 0
0.091863 ... ... 0.300 0.025 0.325 422000 0 0 0 0 0 0
0.090965 ... ... 0.275 0.050 0.325 423000 0 0 0 0 0 0
0.085789 0.300 0.300 0.275 0.025 0.300 424000 0 0 0 0 0 0
0.08497 ... ... 0.250 0.050 0.300 425000 0 0 0 0 0 0
0.07976 ... ... 0.250 0.025 0.275 426000 0 0 0 0 0 0
0.079016 ... ... 0.225 0.050 0.275 427000 0 0 0 0 0 0
0.073749 ... ... 0.225 0.025 0.250 428000 0 0 0 0 0 0
0.073077 ... ... 0.225 0.025 0.250 429000 0 0 0 0 0 0
0.06773 ... ... 0.200 0.025 0.225 430000 0 0 0 0 0 0
0.067126 ... ... 0.200 0.025 0.225 431000 0 0 0 0 0 0
0.066537 ... ... 0.200 0.025 0.225 432000 0 0 0 0 0 0
0.061134 ... ... 0.175 0.025 0.200 433000 0 0 0 0 0 0
0.060607 ... ... 0.175 0.025 0.200 434000 0 0 0 0 0 0
0.060093 ... ... 0.175 0.025 0.200 435000 0 0 0 0 0 0
0.054599 ... ... 0.175 0 0.175 436000 0 0 0 0 0 0
0.054144 ... ... 0.150 0.025 0.175 437000 0 0 0 0 0 0
0.053698 ... ... 0.150 0.025 0.175 438000 0 0 0 0 0 0
0.048071 ... ... 0.150 0 0.150 439000 0 0 0 0 0 0
0.047681 ... ... 0.150 0 0.150 440000 0 0 0 0 0 0
0.047299 ... ... 0.150 0 0.150 441000 0 0 0 0 0 0
0.046926 ... ... 0.150 0 0.150 442000 0 0 0 0 0 0
0.046561 ... ... 0.150 0 0.150 443000 0 0 0 0 0 0
0.040833 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
0.04052 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
0.040214 ... ... 0.125 0 0.125 446000 0 0 0 0 0 0
0.039914 ... ... 0.125 0 0.125 447000 0 0 0 0 0 0
0.03962 ... ... 0.125 0 0.125 448000 0 0 0 0 0 0
0.039331 ... ... 0.125 0 0.125 449000 0 0 0 0 0 0
0.039047 ... ... 0.125 0 0.125 450000 0 0 0 0 0 0
0.033223 ... ... 0.125 -0.025 0.100 451000 0 0 0 0 0 0
0.032986 0.125 0.125 0.125 -0.025 0.100 452000 0 0 0 0 0 0
0.032753 ... ... 0.125 -0.025 0.100 453000 0 0 0 0 0 0
0.032525 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.032301 ... ... 0.100 0 0.100 455000 0 0 0 0 0 0
0.032083 ... ... 0.100 0 0.100 456000 0 0 0 0 0 0
0.031868 ... ... 0.100 0 0.100 457000 0 0 0 0 0 0
0.031657 ... ... 0.100 0 0.100 458000 0 0 0 0 0 0
0.031449 ... ... 0.100 0 0.100 459000 0 0 0 0 0 0
0.031245 ... ... 0.100 0 0.100 460000 0 0 0 0 0 0
0.025322 ... ... 0.100 -0.025 0.075 461000 0 0 0 0 0 0
0.025159 ... ... 0.100 -0.025 0.075 462000 0 0 0 0 0 0
0.02484 ... ... 0.100 -0.025 0.075 464000 0 0 0 0 0 0
0.024532 ... ... 0.100 -0.025 0.075 466000 0 0 0 0 0 0
0.024234 ... ... 0.100 -0.025 0.075 468000 0 0 0 0 0 0
0.023946 ... ... 0.100 -0.025 0.075 470000 0 0 0 0 0 0
0.023667 ... ... 0.075 0 0.075 472000 0 0 0 0 0 0
0.023397 ... ... 0.075 0 0.075 474000 0 0 0 0 0 0
0.023136 ... ... 0.075 0 0.075 476000 0 0 0 0 0 0
0.022883 ... ... 0.075 0 0.075 478000 0 0 0 0 0 0
0.022638 ... ... 0.075 0 0.075 480000 0 0 0 0 0 0
0.01666 ... ... 0.075 -0.025 0.050 482000 0 0 0 0 0 0
0.016484 ... ... 0.075 -0.025 0.050 484000 0 0 0 0 0 0
0.016313 ... ... 0.075 -0.025 0.050 486000 0 0 0 0 0 0
0.016147 ... ... 0.075 -0.025 0.050 488000 0 0 0 0 0 0
0.015985 ... ... 0.075 -0.025 0.050 490000 0 0 0 0 0 0
0.015828 ... ... 0.075 -0.025 0.050 492000 0 0 0 0 0 0
0.015676 ... ... 0.075 -0.025 0.050 494000 0 0 0 0 0 0
0.015526 ... ... 0.075 -0.025 0.050 496000 0 0 0 0 0 0
0.01538 ... ... 0.075 -0.025 0.050 498000 0 0 0 0 0 0
0.015238 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.015101 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.014967 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.014837 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.01471 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.014586 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.014465 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.014347 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.014231 ... ... 0.050 0 0.050 516000 0 0 0 0 0 0
0.014118 ... ... 0.050 0 0.050 518000 0 0 0 0 0 0
0.014006 ... ... 0.050 0 0.050 520000 0 0 0 0 0 0
0.013898 ... ... 0.050 0 0.050 522000 0 0 0 0 0 0
0.013792 ... ... 0.050 0 0.050 524000 0 0 0 0 0 0
0.013688 ... ... 0.050 0 0.050 526000 0 0 0 0 0 0
0.013587 ... ... 0.050 0 0.050 528000 0 0 0 0 0 0
0.013488 ... ... 0.050 0 0.050 530000 0 0 0 0 0 0
0.013391 ... ... 0.050 0 0.050 532000 0 0 0 0 0 0
0.013296 ... ... 0.050 0 0.050 534000 0 0 0 0 0 0
0.013204 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0.013113 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0.013024 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0.012937 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0.012851 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.012767 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.012684 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0.012603 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0.012524 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0.012446 ... ... 0.050 0 0.050 554000 0 0 0 0 0 0
0.012369 ... ... 0.050 0 0.050 556000 0 0 0 0 0 0
0.012294 ... ... 0.050 0 0.050 558000 0 0 0 0 0 0
0.012221 ... ... 0.050 0 0.050 560000 0 0 0 0 0 0
0.012149 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0.012078 ... ... 0.050 0 0.050 564000 0 0 0 0 0 0

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