DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 353.675
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.040408 ... ... 236.800 -0.475 236.325 122000 0.013 0 0.013 ... ... 0.000739
0.040927 ... ... 234.800 -0.475 234.325 124000 0.013 0 0.013 ... ... 0.00075
0.041447 ... ... 232.800 -0.475 232.325 126000 0.013 0 0.013 ... ... 0.00076
0.041969 ... ... 230.800 -0.475 230.325 128000 0.013 0 0.013 ... ... 0.000771
0.042494 ... ... 228.800 -0.475 228.325 130000 0.013 0 0.013 ... ... 0.000782
0.043021 ... ... 226.800 -0.475 226.325 132000 0.013 0 0.013 ... ... 0.000792
0.04355 ... ... 224.800 -0.475 224.325 134000 0.013 0 0.013 ... ... 0.000804
0.044082 ... ... 222.800 -0.475 222.325 136000 0.013 0 0.013 ... ... 0.000815
0.044617 ... ... 220.800 -0.475 220.325 138000 0.013 0 0.013 ... ... 0.000826
0.045155 ... ... 218.800 -0.475 218.325 140000 0.013 0 0.013 ... ... 0.000838
0.045695 ... ... 216.800 -0.475 216.325 142000 0.013 0 0.013 ... ... 0.000849
0.046239 ... ... 214.800 -0.475 214.325 144000 0.013 0 0.013 ... ... 0.000861
0.046786 ... ... 212.800 -0.475 212.325 146000 0.013 0 0.013 ... ... 0.000873
0.047337 ... ... 210.800 -0.475 210.325 148000 0.013 0 0.013 ... ... 0.000885
0.047891 ... ... 208.800 -0.475 208.325 150000 0.013 0 0.013 ... ... 0.000897
0.048448 ... ... 206.800 -0.475 206.325 152000 0.013 0 0.013 ... ... 0.00091
0.04901 ... ... 204.800 -0.475 204.325 154000 0.013 0 0.013 ... ... 0.000922
0.049575 ... ... 202.800 -0.475 202.325 156000 0.013 0 0.013 ... ... 0.000935
0.050145 ... ... 200.800 -0.475 200.325 158000 0.013 0 0.013 ... ... 0.000948
0.050718 ... ... 198.800 -0.475 198.325 160000 0.013 0 0.013 ... ... 0.000961
0.051296 ... ... 196.800 -0.475 196.325 162000 0.013 0 0.013 ... ... 0.000975
0.051879 ... ... 194.800 -0.475 194.325 164000 0.013 0 0.013 ... ... 0.000988
0.052466 ... ... 192.800 -0.475 192.325 166000 0.013 0 0.013 ... ... 0.001002
0.053058 ... ... 190.800 -0.475 190.325 168000 0.013 0 0.013 ... ... 0.001016
0.053656 ... ... 188.800 -0.475 188.325 170000 0.013 0 0.013 ... ... 0.001031
0.054258 ... ... 186.800 -0.475 186.325 172000 0.013 0 0.013 ... ... 0.001045
0.054866 ... ... 184.800 -0.475 184.325 174000 0.013 0 0.013 ... ... 0.00106
0.055479 ... ... 182.800 -0.475 182.325 176000 0.013 0 0.013 ... ... 0.001075
0.056098 ... ... 180.800 -0.475 180.325 178000 0.013 0 0.013 ... ... 0.00109
0.056722 ... ... 178.800 -0.475 178.325 180000 0.013 0 0.013 ... ... 0.001106
0.057353 ... ... 176.800 -0.475 176.325 182000 0.013 0 0.013 ... ... 0.001122
0.05799 ... ... 174.800 -0.475 174.325 184000 0.013 0 0.013 ... ... 0.001138
0.058634 ... ... 172.800 -0.475 172.325 186000 0.013 0 0.013 ... ... 0.001154
0.059284 ... ... 170.800 -0.475 170.325 188000 0.013 0 0.013 ... ... 0.001171
0.059941 ... ... 168.800 -0.475 168.325 190000 0.013 0 0.013 ... ... 0.001188
0.060605 ... ... 166.800 -0.475 166.325 192000 0.013 0 0.013 ... ... 0.001206
0.061276 ... ... 164.800 -0.475 164.325 194000 0.013 0 0.013 ... ... 0.001223
0.061954 ... ... 162.800 -0.475 162.325 196000 0.013 0 0.013 ... ... 0.001242
0.062641 ... ... 160.800 -0.475 160.325 198000 0.013 0 0.013 ... ... 0.00126
0.063335 ... ... 158.800 -0.475 158.325 200000 0.013 0 0.013 ... ... 0.001279
0.064038 ... ... 156.800 -0.475 156.325 202000 0.013 0 0.013 ... ... 0.001298
0.064749 ... ... 154.800 -0.475 154.325 204000 0.013 0 0.013 ... ... 0.001318
0.065469 ... ... 152.800 -0.475 152.325 206000 0.013 0 0.013 ... ... 0.001338
0.066198 ... ... 150.800 -0.475 150.325 208000 0.013 0 0.013 ... ... 0.001358
0.066936 ... ... 148.800 -0.475 148.325 210000 0.013 0 0.013 ... ... 0.001379
0.067683 ... ... 146.800 -0.475 146.325 212000 0.013 0 0.013 ... ... 0.001401
0.068441 ... ... 144.800 -0.475 144.325 214000 0.013 0 0.013 ... ... 0.001423
0.069209 ... ... 142.800 -0.475 142.325 216000 0.013 0 0.013 ... ... 0.001445
0.069597 ... ... 141.800 -0.475 141.325 217000 0.013 0 0.013 ... ... 0.001457
0.069987 ... ... 140.800 -0.475 140.325 218000 0.013 0 0.013 ... ... 0.001469
0.070381 ... ... 139.800 -0.475 139.325 219000 0.013 0 0.013 ... ... 0.00148
0.070777 ... ... 138.800 -0.475 138.325 220000 0.013 0 0.013 ... ... 0.001492
0.071175 ... ... 137.800 -0.475 137.325 221000 0.013 0 0.013 ... ... 0.001504
0.071577 ... ... 136.800 -0.475 136.325 222000 0.013 0 0.013 ... ... 0.001516
0.071982 ... ... 135.800 -0.475 135.325 223000 0.013 0 0.013 ... ... 0.001529
0.072389 ... ... 134.800 -0.475 134.325 224000 0.013 0 0.013 ... ... 0.001541
0.0728 ... ... 133.800 -0.475 133.325 225000 0.013 0 0.013 ... ... 0.001554
0.073213 ... ... 132.800 -0.475 132.325 226000 0.013 0 0.013 ... ... 0.001566
0.07363 ... ... 131.800 -0.475 131.325 227000 0.013 0 0.013 ... ... 0.001579
0.07405 ... ... 130.800 -0.475 130.325 228000 0.013 0 0.013 ... ... 0.001593
0.074473 ... ... 129.800 -0.475 129.325 229000 0.013 0 0.013 ... ... 0.001606
0.074899 ... ... 128.800 -0.475 128.325 230000 0.013 0 0.013 ... ... 0.001619
0.075329 ... ... 127.800 -0.475 127.325 231000 0.013 0 0.013 ... ... 0.001633
0.075762 ... ... 126.800 -0.475 126.325 232000 0.013 0 0.013 ... ... 0.001647
0.076199 ... ... 125.800 -0.475 125.325 233000 0.013 0 0.013 ... ... 0.001661
0.076639 ... ... 124.800 -0.475 124.325 234000 0.013 0 0.013 ... ... 0.001675
0.077082 ... ... 123.800 -0.475 123.325 235000 0.013 0 0.013 ... ... 0.00169
0.077529 ... ... 122.800 -0.475 122.325 236000 0.013 0 0.013 ... ... 0.001704
0.07798 ... ... 121.800 -0.475 121.325 237000 0.013 0 0.013 ... ... 0.001719
0.078435 ... ... 120.800 -0.475 120.325 238000 0.013 0 0.013 ... ... 0.001734
0.078893 ... ... 119.800 -0.475 119.325 239000 0.013 0 0.013 ... ... 0.001749
0.079355 ... ... 118.800 -0.475 118.325 240000 0.013 0 0.013 ... ... 0.001765
0.079821 ... ... 117.800 -0.475 117.325 241000 0.013 0 0.013 ... ... 0.00178
0.080292 ... ... 116.800 -0.475 116.325 242000 0.013 0 0.013 ... ... 0.001796
0.080766 ... ... 115.800 -0.475 115.325 243000 0.013 0 0.013 ... ... 0.001813
0.081245 ... ... 114.800 -0.475 114.325 244000 0.013 0 0.013 ... ... 0.001829
0.081727 ... ... 113.800 -0.475 113.325 245000 0.013 0 0.013 ... ... 0.001846
0.082214 ... ... 112.800 -0.475 112.325 246000 0.013 0 0.013 ... ... 0.001862
0.082706 ... ... 111.800 -0.475 111.325 247000 0.013 0 0.013 ... ... 0.00188
0.083202 ... ... 110.800 -0.475 110.325 248000 0.013 0 0.013 ... ... 0.001897
0.083702 ... ... 109.800 -0.475 109.325 249000 0.013 0 0.013 ... ... 0.001915
0.084207 ... ... 108.800 -0.475 108.325 250000 0.013 0 0.013 ... ... 0.001933
0.084717 ... ... 107.800 -0.475 107.325 251000 0.013 0 0.013 ... ... 0.001952
0.085232 ... ... 106.800 -0.475 106.325 252000 0.013 0 0.013 ... ... 0.00197
0.085752 ... ... 105.800 -0.475 105.325 253000 0.013 0 0.013 ... ... 0.00199
0.086277 ... ... 104.800 -0.475 104.325 254000 0.013 0 0.013 ... ... 0.002009
0.086807 ... ... 103.800 -0.475 103.325 255000 0.013 0 0.013 ... ... 0.002028
0.087342 ... ... 102.800 -0.475 102.325 256000 0.013 0 0.013 ... ... 0.002048
0.087882 ... ... 101.800 -0.475 101.325 257000 0.013 0 0.013 ... ... 0.002068
0.088428 ... ... 100.800 -0.475 100.325 258000 0.013 0 0.013 ... ... 0.002089
0.088979 ... ... 99.800 -0.475 99.325 259000 0.013 0 0.013 ... ... 0.00211
0.089536 ... ... 98.800 -0.475 98.325 260000 0.013 0 0.013 ... ... 0.002131
0.090099 ... ... 97.800 -0.475 97.325 261000 0.013 0 0.013 ... ... 0.002153
0.090668 ... ... 96.800 -0.475 96.325 262000 0.013 0 0.013 ... ... 0.002175
0.091243 ... ... 95.800 -0.475 95.325 263000 0.013 0 0.013 ... ... 0.002198
0.091824 ... ... 94.800 -0.475 94.325 264000 0.013 0 0.013 ... ... 0.002221
0.092411 ... ... 93.800 -0.475 93.325 265000 0.013 0 0.013 ... ... 0.002244
0.093004 ... ... 92.800 -0.475 92.325 266000 0.013 0 0.013 ... ... 0.002268
0.093605 ... ... 91.800 -0.475 91.325 267000 0.013 0 0.013 ... ... 0.002292
0.094211 ... ... 90.800 -0.475 90.325 268000 0.013 0 0.013 ... ... 0.002317
0.094825 ... ... 89.800 -0.475 89.325 269000 0.013 0 0.013 ... ... 0.002342
0.095446 ... ... 88.800 -0.475 88.325 270000 0.013 0 0.013 ... ... 0.002368
0.096074 ... ... 87.800 -0.475 87.325 271000 0.013 0 0.013 ... ... 0.002394
0.096709 ... ... 86.800 -0.475 86.325 272000 0.013 0 0.013 ... ... 0.002421
0.097351 ... ... 85.800 -0.475 85.325 273000 0.013 0 0.013 ... ... 0.002449
0.098002 ... ... 84.800 -0.475 84.325 274000 0.013 0 0.013 ... ... 0.002477
0.09866 ... ... 83.800 -0.475 83.325 275000 0.013 0 0.013 ... ... 0.002505
0.099326 ... ... 82.800 -0.475 82.325 276000 0.013 0 0.013 ... ... 0.002535
0.1 ... ... 81.800 -0.475 81.325 277000 0.013 0 0.013 ... ... 0.002565
0.100682 ... ... 80.800 -0.475 80.325 278000 0.013 0 0.013 ... ... 0.002595
0.101373 ... ... 79.800 -0.475 79.325 279000 0.013 0 0.013 ... ... 0.002627
0.102073 ... ... 78.800 -0.475 78.325 280000 0.013 0 0.013 ... ... 0.002659
0.102782 ... ... 77.800 -0.475 77.325 281000 0.013 0 0.013 ... ... 0.002692
0.103501 ... ... 76.800 -0.475 76.325 282000 0.013 0 0.013 ... ... 0.002725
0.104228 ... ... 75.800 -0.475 75.325 283000 0.013 0 0.013 ... ... 0.002759
0.104966 ... ... 74.800 -0.475 74.325 284000 0.013 0 0.013 ... ... 0.002794
0.105713 ... ... 73.800 -0.475 73.325 285000 0.013 0 0.013 ... ... 0.002829
0.10647 ... ... 72.800 -0.475 72.325 286000 0.013 0 0.013 ... ... 0.002866
0.107238 ... ... 71.800 -0.475 71.325 287000 0.013 0 0.013 ... ... 0.002903
0.108017 ... ... 70.800 -0.475 70.325 288000 0.013 0 0.013 ... ... 0.002942
0.108806 ... ... 69.800 -0.475 69.325 289000 0.013 0 0.013 ... ... 0.002982
0.109607 ... ... 68.800 -0.475 68.325 290000 0.013 0 0.013 ... ... 0.003023
0.11042 ... ... 67.800 -0.475 67.325 291000 0.013 0 0.013 ... ... 0.003065
0.111244 ... ... 66.800 -0.475 66.325 292000 0.013 0 0.013 ... ... 0.003109
0.112081 ... ... 65.800 -0.475 65.325 293000 0.013 0 0.013 ... ... 0.003153
0.11293 ... ... 64.800 -0.475 64.325 294000 0.013 0 0.013 ... ... 0.003198
0.113792 ... ... 63.800 -0.475 63.325 295000 0.013 0 0.013 ... ... 0.003245
0.114667 ... ... 62.800 -0.475 62.325 296000 0.013 0 0.013 ... ... 0.003293
0.115557 ... ... 61.800 -0.475 61.325 297000 0.013 0 0.013 ... ... 0.003342
0.11646 ... ... 60.800 -0.475 60.325 298000 0.013 0 0.013 ... ... 0.003393
0.117378 ... ... 59.800 -0.475 59.325 299000 0.013 0 0.013 ... ... 0.003445
0.11831 ... ... 58.800 -0.475 58.325 300000 0.013 0 0.013 ... ... 0.0035
0.119258 ... ... 57.800 -0.475 57.325 301000 0.013 0 0.013 ... ... 0.003556
0.120222 57 57 56.800 -0.475 56.325 302000 0.013 0 0.013 ... ... 0.003614
0.121203 ... ... 55.800 -0.475 55.325 303000 0.013 0 0.013 ... ... 0.003674
0.1222 ... ... 54.800 -0.475 54.325 304000 0.013 0 0.013 ... ... 0.003736
0.123214 ... ... 53.800 -0.475 53.325 305000 0.013 0 0.013 ... ... 0.003799
0.124247 ... ... 52.800 -0.475 52.325 306000 0.013 0 0.013 ... ... 0.003865
0.125298 ... ... 51.800 -0.475 51.325 307000 0.013 0 0.013 ... ... 0.003934
0.126368 ... ... 50.800 -0.475 50.325 308000 0.013 0 0.013 ... ... 0.004005
0.127458 ... ... 49.800 -0.475 49.325 309000 0.013 0 0.013 ... ... 0.004079
0.128569 49.325 49.325 48.800 -0.475 48.325 310000 0.013 0 0.013 ... ... 0.004155
0.1297 ... ... 47.800 -0.475 47.325 311000 0.013 0 0.013 ... ... 0.004235
0.130854 ... ... 46.800 -0.475 46.325 312000 0.013 0 0.013 ... ... 0.004318
0.13203 ... ... 45.800 -0.475 45.325 313000 0.013 -0.012 0.025 ... ... 0.004404
0.042109 40 40 44.325 -4.325 40 314000 0.013 -0.012 0.025 ... ... 0.004494
0.134453 ... ... 43.800 -0.475 43.325 315000 0.013 -0.012 0.025 ... ... 0.004588
0.135703 ... ... 42.800 -0.475 42.325 316000 0.013 -0.012 0.025 0.025 0.025 0.004686
0.07019 37.500 37.500 41.325 -3.825 37.500 317000 0.013 -0.012 0.025 ... ... 0.004788
0.13828 ... ... 40.800 -0.475 40.325 318000 0.013 -0.012 0.025 ... ... 0.004894
0.139611 ... ... 39.800 -0.475 39.325 319000 0.013 -0.012 0.025 ... ... 0.005007
0.140971 ... ... 38.800 -0.475 38.325 320000 0.013 0 0.013 0.013 0.013 0.005125
0.142361 ... ... 37.800 -0.475 37.325 321000 0.013 -0.012 0.025 ... ... 0.00525
0.143783 ... ... 36.800 -0.475 36.325 322000 0.013 -0.012 0.025 ... ... 0.005381
0.145237 ... ... 35.800 -0.475 35.325 323000 0.013 -0.012 0.025 ... ... 0.005518
0.07134 30.350 30.350 34.325 -3.975 30.350 324000 0.025 0 0.025 ... ... 0.009102
0.14825 ... ... 33.825 -0.500 33.325 325000 0.025 0 0.025 0.025 0.025 0.00934
0.149811 ... ... 32.825 -0.500 32.325 326000 0.025 0 0.025 ... ... 0.009591
0.151411 ... ... 31.825 -0.500 31.325 327000 0.025 -0.025 0.050 ... ... 0.00986
0.153051 ... ... 30.825 -0.500 30.325 328000 0.025 -0.025 0.050 ... ... 0.010147
0.154732 ... ... 29.825 -0.500 29.325 329000 0.025 -0.025 0.050 ... ... 0.010452
0.156648 ... ... 28.825 -0.475 28.350 330000 0.025 -0.025 0.050 ... ... 0.010775
0.158416 ... ... 27.850 -0.500 27.350 331000 0.025 -0.025 0.050 ... ... 0.011122
0.160231 ... ... 26.850 -0.500 26.350 332000 0.050 0 0.050 0.050 0.050 0.018451
0.162095 ... ... 25.850 -0.500 25.350 333000 0.050 -0.025 0.075 ... ... 0.019066
0.163047 ... ... 25.375 -0.525 24.850 333500 0.050 -0.025 0.075 ... ... 0.01939
0.164187 ... ... 24.875 -0.500 24.375 334000 0.050 -0.025 0.075 ... ... 0.019729
0.165163 ... ... 24.375 -0.500 23.875 334500 0.050 -0.050 0.100 ... ... 0.020082
0.166152 ... ... 23.875 -0.500 23.375 335000 0.050 -0.050 0.100 0.100 0.075 0.020451
0.167155 ... ... 23.375 -0.500 22.875 335500 0.075 -0.025 0.100 ... ... 0.027037
0.074577 18.100 18.100 22.375 -4.275 18.100 336000 0.075 -0.025 0.100 ... ... 0.027538
0.169202 ... ... 22.400 -0.525 21.875 336500 0.075 -0.050 0.125 ... ... 0.02806
0.170247 ... ... 21.900 -0.525 21.375 337000 0.075 -0.050 0.125 ... ... 0.028605
0.171308 ... ... 21.400 -0.525 20.875 337500 0.075 -0.050 0.125 ... ... 0.029175
0.172382 ... ... 20.925 -0.550 20.375 338000 0.075 -0.050 0.125 ... ... 0.029771
0.173472 ... ... 20.425 -0.550 19.875 338500 0.075 -0.075 0.150 ... ... 0.030399
0.174729 ... ... 19.950 -0.550 19.400 339000 0.075 -0.075 0.150 ... ... 0.031059
0.175847 ... ... 19.450 -0.550 18.900 339500 0.075 -0.100 0.175 ... ... 0.031752
0.176981 ... ... 18.950 -0.550 18.400 340000 0.150 0.050 0.100 0.175 0.150 0.048794
0.178129 ... ... 18.475 -0.575 17.900 340500 0.100 -0.100 0.200 ... ... 0.039514
0.179431 ... ... 17.975 -0.550 17.425 341000 0.100 -0.100 0.200 ... ... 0.040452
0.180608 ... ... 17.500 -0.575 16.925 341500 0.125 -0.100 0.225 ... ... 0.047114
0.181929 ... ... 17.025 -0.575 16.450 342000 0.125 -0.100 0.225 0.150 0.150 0.048277
0.183133 ... ... 16.525 -0.575 15.950 342500 0.150 -0.100 0.250 0.150 0.150 0.054745
0.184471 ... ... 16.050 -0.575 15.475 343000 0.150 -0.125 0.275 0.150 0.150 0.05616
0.185815 ... ... 15.575 -0.575 15 343500 0.175 -0.100 0.275 0.175 0.175 0.062557
0.187052 ... ... 15.100 -0.600 14.500 344000 0.200 -0.100 0.300 0.325 0.325 0.068789
0.188408 ... ... 14.600 -0.575 14.025 344500 0.200 -0.125 0.325 ... ... 0.070695
0.189666 ... ... 14.125 -0.600 13.525 345000 0.400 0.175 0.225 0.400 0.250 0.099791
0.191028 ... ... 13.675 -0.625 13.050 345500 0.425 0.200 0.225 0.425 0.425 0.104905
0.192389 ... ... 13.200 -0.625 12.575 346000 0.250 -0.150 0.400 ... ... 0.085842
0.193662 ... ... 12.725 -0.650 12.075 346500 0.275 -0.175 0.450 ... ... 0.092397
0.195017 ... ... 12.275 -0.675 11.600 347000 0.300 -0.175 0.475 ... ... 0.099013
0.196361 ... ... 11.800 -0.675 11.125 347500 0.500 0.175 0.325 0.500 0.500 0.124279
0.197689 ... ... 11.350 -0.700 10.650 348000 0.750 0.400 0.350 0.750 0.700 0.145159
0.199054 ... ... 10.900 -0.700 10.200 348500 0.375 -0.225 0.600 ... ... 0.119646
0.200329 ... ... 10.450 -0.725 9.725 349000 0.425 -0.225 0.650 ... ... 0.129552
0.201613 ... ... 10 -0.725 9.275 349500 0.450 -0.250 0.700 ... ... 0.136942
0.20284 ... ... 9.550 -0.725 8.825 350000 1.050 0.550 0.500 1.100 0.600 0.173947
0.204 ... ... 9.125 -0.750 8.375 350500 0.550 -0.275 0.825 ... ... 0.156494
0.205081 ... ... 8.700 -0.775 7.925 351000 0.625 -0.275 0.900 ... ... 0.167565
0.206081 ... ... 8.275 -0.775 7.500 351500 0.675 -0.325 1 ... ... 0.176862
0.202504 3.750 3.650 7.075 -3.325 3.750 352000 1.625 0.875 0.750 1.650 0.850 0.20009
0.207689 ... ... 7.475 -0.800 6.675 352500 1.325 0.475 0.850 1.325 1.325 0.201803
0.208242 6.875 5.850 7.075 -0.825 6.250 353000 2.025 1.075 0.950 2.175 1.450 0.207131
0.208592 6.850 6.850 6.675 -0.800 5.875 353500 2 0.950 1.050 2 2 0.208529
0.208477 5.200 2.200 5.475 -3.275 2.200 354000 2.550 1.400 1.150 2.600 1.275 0.208483
0.208534 ... ... 5.925 -0.825 5.100 354500 2.825 1.550 1.275 2.825 2 0.206971
0.205295 2.150 2.150 4.750 -2.600 2.150 355000 3.225 1.800 1.425 3.250 1.675 0.2045
0.207215 ... ... 5.225 -0.825 4.400 355500 2.150 0.575 1.575 2.150 2.150 0.158864
0.205996 3.625 3.625 4.875 -0.800 4.075 356000 3.500 1.750 1.750 3.500 3.100 0.190659
0.189092 1.525 1.325 3.750 -2.425 1.325 356500 1.925 -0.350 2.275 ... ... 0
0.186193 1.375 1.375 3.450 -2.075 1.375 357000 3.200 1.075 2.125 3.200 2.125 0
0.199677 3.825 3.825 3.950 -0.775 3.175 357500 2.950 0.600 2.350 2.950 2.950 0
0.168858 1.125 0.975 2.900 -1.900 1 358000 5 2.425 2.575 5 5 0.15426
0.193013 ... ... 3.400 -0.750 2.650 358500 4.225 1.400 2.825 4.225 3.525 0
0.150074 0.750 0.750 2.425 -1.675 0.750 359000 0 0 0 0 0 0
0.176486 1.675 1.650 2.200 -0.525 1.675 359500 0 0 0 0 0 0
0.131576 1.600 0.550 2 -1.425 0.575 360000 0 0 0 0 0 0
0.158461 1.175 1.175 1.800 -0.625 1.175 360500 0 0 0 0 0 0
0.116878 1.250 0.475 1.625 -1.150 0.475 361000 0 0 0 0 0 0
0.162179 ... ... 2.100 -0.625 1.475 361500 0 0 0 0 0 0
0.098303 0.975 0.350 1.325 -0.975 0.350 362000 0 0 0 0 0 0
0.148457 ... ... 1.750 -0.575 1.175 362500 0 0 0 0 0 0
0.090661 0.325 0.325 1.050 -0.725 0.325 363000 0 0 0 0 0 0
0.134915 1.425 1.425 1.475 -0.525 0.950 363500 0 0 0 0 0 0
0.127921 1 1 1.350 -0.500 0.850 364000 0 0 0 0 0 0
0.12037 ... ... 1.225 -0.475 0.750 364500 0 0 0 0 0 0
0.06945 0.225 0.225 0.675 -0.450 0.225 365000 0 0 0 0 0 0
0.106839 ... ... 1.025 -0.425 0.600 365500 0 0 0 0 0 0
0.048438 0.125 0.125 0.525 -0.400 0.125 366000 0 0 0 0 0 0
0.091371 ... ... 0.850 -0.400 0.450 366500 0 0 0 0 0 0
0.085138 0.450 0.450 0.775 -0.375 0.400 367000 0 0 0 0 0 0
0.07858 0.600 0.600 0.700 -0.350 0.350 367500 0 0 0 0 0 0
0.074529 0.475 0.475 0.650 -0.325 0.325 368000 0 0 0 0 0 0
0.067379 0.300 0.300 0.600 -0.325 0.275 368500 0 0 0 0 0 0
0.063068 ... ... 0.525 -0.275 0.250 369000 0 0 0 0 0 0
0.058659 ... ... 0.500 -0.275 0.225 369500 0 0 0 0 0 0
0.054126 0.350 0.275 0.450 -0.250 0.200 370000 0 0 0 0 0 0
0.049436 0.325 0.175 0.400 -0.225 0.175 370500 0 0 0 0 0 0
0.044542 ... ... 0.375 -0.225 0.150 371000 0 0 0 0 0 0
0.043843 ... ... 0.350 -0.200 0.150 371500 0 0 0 0 0 0
0.038767 0.300 0.300 0.300 -0.175 0.125 372000 0 0 0 0 0 0
0.038173 ... ... 0.275 -0.150 0.125 372500 0 0 0 0 0 0
0.021098 0.050 0.050 0.125 -0.075 0.050 373000 0 0 0 0 0 0
0.032338 ... ... 0.250 -0.150 0.100 373500 0 0 0 0 0 0
0.031865 ... ... 0.225 -0.125 0.100 374000 0 0 0 0 0 0
0.031408 ... ... 0.200 -0.100 0.100 374500 0 0 0 0 0 0
0.030969 ... ... 0.200 -0.100 0.100 375000 0 0 0 0 0 0
0.025458 0.150 0.150 0.175 -0.100 0.075 375500 0 0 0 0 0 0
0.025108 0.100 0.100 0.175 -0.100 0.075 376000 0 0 0 0 0 0
0.02477 ... ... 0.150 -0.075 0.075 376500 0 0 0 0 0 0
0.024443 ... ... 0.150 -0.075 0.075 377000 0 0 0 0 0 0
0.024125 ... ... 0.125 -0.050 0.075 377500 0 0 0 0 0 0
0.018227 ... ... 0.125 -0.075 0.050 378000 0 0 0 0 0 0
0.017993 ... ... 0.125 -0.075 0.050 378500 0 0 0 0 0 0
0.017766 ... ... 0.125 -0.075 0.050 379000 0 0 0 0 0 0
0.017545 ... ... 0.100 -0.050 0.050 379500 0 0 0 0 0 0
0.01733 0.075 0.050 0.100 -0.050 0.050 380000 0 0 0 0 0 0
0.017122 ... ... 0.100 -0.050 0.050 380500 0 0 0 0 0 0
0.01692 ... ... 0.100 -0.050 0.050 381000 0 0 0 0 0 0
0.010335 ... ... 0.075 -0.050 0.025 381500 0 0 0 0 0 0
0.010213 ... ... 0.075 -0.050 0.025 382000 0 0 0 0 0 0
0.010095 ... ... 0.075 -0.050 0.025 382500 0 0 0 0 0 0
0.00998 ... ... 0.075 -0.050 0.025 383000 0 0 0 0 0 0
0.009756 ... ... 0.050 -0.025 0.025 384000 0 0 0 0 0 0
0.009544 ... ... 0.050 -0.025 0.025 385000 0 0 0 0 0 0
0.009343 ... ... 0.050 -0.025 0.025 386000 0 0 0 0 0 0
0.00568 ... ... 0.025 -0.012 0.013 387000 0 0 0 0 0 0
0.005563 ... ... 0.025 -0.012 0.013 388000 0 0 0 0 0 0
0.005452 ... ... 0.025 -0.012 0.013 389000 0 0 0 0 0 0
0.005348 ... ... 0.025 -0.012 0.013 390000 0 0 0 0 0 0
0.00525 ... ... 0.025 -0.012 0.013 391000 0 0 0 0 0 0
0.005153 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.005061 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.004973 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.004888 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.004807 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.00473 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.004657 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.004585 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.004516 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.004449 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
0.004385 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.004323 ... ... 0.013 0 0.013 403000 0 0 0 0 0 0
0.004263 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.004206 ... ... 0.013 0 0.013 405000 0 0 0 0 0 0
0.00415 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.004096 ... ... 0.013 0 0.013 407000 0 0 0 0 0 0
0.004044 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.003993 ... ... 0.013 0 0.013 409000 0 0 0 0 0 0
0.003944 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.003897 ... ... 0.013 0 0.013 411000 0 0 0 0 0 0
0.003851 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.003806 ... ... 0.013 0 0.013 413000 0 0 0 0 0 0
0.003763 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.003721 ... ... 0.013 0 0.013 415000 0 0 0 0 0 0
0.00368 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.00364 ... ... 0.013 0 0.013 417000 0 0 0 0 0 0
0.0036 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.003562 ... ... 0.013 0 0.013 419000 0 0 0 0 0 0
0.003525 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.00349 ... ... 0.013 0 0.013 421000 0 0 0 0 0 0
0.003455 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.003421 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
0.003388 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.003356 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
0.003324 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.003294 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.003264 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.003234 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.003205 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.003176 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.003149 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.003121 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.003095 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.003069 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.003044 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.00302 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.002996 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.002973 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.00295 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.002927 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.002905 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.002883 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.002862 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.002841 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.00282 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.002799 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.00278 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.00276 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.002741 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.002722 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.002703 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.002685 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.002668 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.002651 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.002634 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.002601 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.002568 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.002537 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.002506 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.002477 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.002449 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.002421 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.002394 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.002368 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.002343 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.002319 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.002295 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.002272 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.002249 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.002227 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.002206 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.002185 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.002165 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.002146 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.002126 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.002108 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.00209 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.002072 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.002054 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.002037 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.00202 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.002004 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001988 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001972 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001957 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001942 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001928 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001914 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.0019 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001886 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.001873 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.00186 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001847 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001834 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001822 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.00181 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001798 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001786 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001774 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001763 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001752 ... ... 0.013 0 0.013 548000 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.