DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 379.775
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.010632 ... ... 258.175 -0.450 257.725 122000 0.013 0 0.013 ... ... 0.000935
0.010703 ... ... 256.175 -0.450 255.725 124000 0.013 0 0.013 ... ... 0.000947
0.010774 ... ... 254.175 -0.450 253.725 126000 0.013 0 0.013 ... ... 0.00096
0.010843 ... ... 252.175 -0.450 251.725 128000 0.013 0 0.013 ... ... 0.000973
0.010912 ... ... 250.175 -0.450 249.725 130000 0.013 0 0.013 ... ... 0.000985
0.010979 ... ... 248.175 -0.450 247.725 132000 0.013 0 0.013 ... ... 0.000998
0.011046 ... ... 246.175 -0.450 245.725 134000 0.013 0 0.013 ... ... 0.001011
0.011112 ... ... 244.175 -0.450 243.725 136000 0.013 0 0.013 ... ... 0.001025
0.011178 ... ... 242.175 -0.450 241.725 138000 0.013 0 0.013 ... ... 0.001038
0.011242 ... ... 240.175 -0.450 239.725 140000 0.013 0 0.013 ... ... 0.001052
0.011305 ... ... 238.175 -0.450 237.725 142000 0.013 0 0.013 ... ... 0.001065
0.011368 ... ... 236.175 -0.450 235.725 144000 0.013 0 0.013 ... ... 0.001079
0.01143 ... ... 234.175 -0.450 233.725 146000 0.013 0 0.013 ... ... 0.001093
0.011491 ... ... 232.175 -0.450 231.725 148000 0.013 0 0.013 ... ... 0.001107
0.011552 ... ... 230.175 -0.450 229.725 150000 0.013 0 0.013 ... ... 0.001122
0.011611 ... ... 228.175 -0.450 227.725 152000 0.013 0 0.013 ... ... 0.001136
0.01167 ... ... 226.175 -0.450 225.725 154000 0.013 0 0.013 ... ... 0.001151
0.011728 ... ... 224.175 -0.450 223.725 156000 0.013 0 0.013 ... ... 0.001166
0.011785 ... ... 222.175 -0.450 221.725 158000 0.013 0 0.013 ... ... 0.001181
0.011841 ... ... 220.175 -0.450 219.725 160000 0.013 0 0.013 ... ... 0.001196
0.011896 ... ... 218.175 -0.450 217.725 162000 0.013 0 0.013 ... ... 0.001212
0.011951 ... ... 216.175 -0.450 215.725 164000 0.013 0 0.013 ... ... 0.001227
0.012005 ... ... 214.175 -0.450 213.725 166000 0.013 0 0.013 ... ... 0.001243
0.012058 ... ... 212.175 -0.450 211.725 168000 0.013 0 0.013 ... ... 0.001259
0.01211 ... ... 210.175 -0.450 209.725 170000 0.013 0 0.013 ... ... 0.001276
0.012161 ... ... 208.175 -0.450 207.725 172000 0.013 0 0.013 ... ... 0.001292
0.012212 ... ... 206.175 -0.450 205.725 174000 0.013 0 0.013 ... ... 0.001309
0.012262 ... ... 204.175 -0.450 203.725 176000 0.013 0 0.013 ... ... 0.001326
0.01231 ... ... 202.175 -0.450 201.725 178000 0.013 0 0.013 ... ... 0.001343
0.012358 ... ... 200.175 -0.450 199.725 180000 0.013 0 0.013 ... ... 0.001361
0.012406 ... ... 198.175 -0.450 197.725 182000 0.013 0 0.013 ... ... 0.001379
0.012452 ... ... 196.175 -0.450 195.725 184000 0.013 0 0.013 ... ... 0.001397
0.012497 ... ... 194.175 -0.450 193.725 186000 0.013 0 0.013 ... ... 0.001415
0.012542 ... ... 192.175 -0.450 191.725 188000 0.013 0 0.013 ... ... 0.001434
0.012585 ... ... 190.175 -0.450 189.725 190000 0.013 0 0.013 ... ... 0.001453
0.012628 ... ... 188.175 -0.450 187.725 192000 0.013 0 0.013 ... ... 0.001472
0.012669 ... ... 186.175 -0.450 185.725 194000 0.013 0 0.013 ... ... 0.001492
0.01271 ... ... 184.175 -0.450 183.725 196000 0.013 0 0.013 ... ... 0.001512
0.01275 ... ... 182.175 -0.450 181.725 198000 0.013 0 0.013 ... ... 0.001532
0.012789 ... ... 180.175 -0.450 179.725 200000 0.013 0 0.013 ... ... 0.001553
0.012826 ... ... 178.175 -0.450 177.725 202000 0.013 0 0.013 ... ... 0.001574
0.012863 ... ... 176.175 -0.450 175.725 204000 0.013 0 0.013 ... ... 0.001595
0.012898 ... ... 174.175 -0.450 173.725 206000 0.013 0 0.013 ... ... 0.001617
0.012933 ... ... 172.175 -0.450 171.725 208000 0.013 0 0.013 ... ... 0.001639
0.012966 ... ... 170.175 -0.450 169.725 210000 0.013 0 0.013 ... ... 0.001662
0.012999 ... ... 168.175 -0.450 167.725 212000 0.013 0 0.013 ... ... 0.001685
0.01303 ... ... 166.175 -0.450 165.725 214000 0.013 0 0.013 ... ... 0.001708
0.01306 ... ... 164.175 -0.450 163.725 216000 0.013 0 0.013 ... ... 0.001732
0.013089 ... ... 162.175 -0.450 161.725 218000 0.013 0 0.013 ... ... 0.001757
0.013116 ... ... 160.175 -0.450 159.725 220000 0.013 0 0.013 ... ... 0.001782
0.013129 ... ... 159.175 -0.450 158.725 221000 0.013 0 0.013 ... ... 0.001794
0.013142 ... ... 158.175 -0.450 157.725 222000 0.013 0 0.013 ... ... 0.001807
0.013155 ... ... 157.175 -0.450 156.725 223000 0.013 0 0.013 ... ... 0.00182
0.013167 ... ... 156.175 -0.450 155.725 224000 0.013 0 0.013 ... ... 0.001833
0.013179 ... ... 155.175 -0.450 154.725 225000 0.013 0 0.013 ... ... 0.001846
0.01319 ... ... 154.175 -0.450 153.725 226000 0.013 0 0.013 ... ... 0.001859
0.013202 ... ... 153.175 -0.450 152.725 227000 0.013 0 0.013 ... ... 0.001873
0.013212 ... ... 152.175 -0.450 151.725 228000 0.013 0 0.013 ... ... 0.001886
0.013223 ... ... 151.175 -0.450 150.725 229000 0.013 0 0.013 ... ... 0.0019
0.013233 ... ... 150.175 -0.450 149.725 230000 0.013 0 0.013 ... ... 0.001914
0.013243 ... ... 149.175 -0.450 148.725 231000 0.013 0 0.013 ... ... 0.001928
0.013252 ... ... 148.175 -0.450 147.725 232000 0.013 0 0.013 ... ... 0.001942
0.013261 ... ... 147.175 -0.450 146.725 233000 0.013 0 0.013 ... ... 0.001957
0.013269 ... ... 146.175 -0.450 145.725 234000 0.013 0 0.013 ... ... 0.001971
0.013277 ... ... 145.175 -0.450 144.725 235000 0.013 0 0.013 ... ... 0.001986
0.013285 ... ... 144.175 -0.450 143.725 236000 0.013 0 0.013 ... ... 0.002001
0.013292 ... ... 143.175 -0.450 142.725 237000 0.013 0 0.013 ... ... 0.002016
0.013299 ... ... 142.175 -0.450 141.725 238000 0.013 0 0.013 ... ... 0.002031
0.013306 ... ... 141.175 -0.450 140.725 239000 0.013 0 0.013 ... ... 0.002046
0.013312 ... ... 140.175 -0.450 139.725 240000 0.013 0 0.013 ... ... 0.002062
0.013317 ... ... 139.175 -0.450 138.725 241000 0.013 0 0.013 ... ... 0.002078
0.013322 ... ... 138.175 -0.450 137.725 242000 0.013 0 0.013 ... ... 0.002093
0.013327 ... ... 137.175 -0.450 136.725 243000 0.013 0 0.013 ... ... 0.002109
0.013331 ... ... 136.175 -0.450 135.725 244000 0.013 0 0.013 ... ... 0.002126
0.013335 ... ... 135.175 -0.450 134.725 245000 0.013 0 0.013 ... ... 0.002142
0.013338 ... ... 134.175 -0.450 133.725 246000 0.013 0 0.013 ... ... 0.002159
0.013341 ... ... 133.175 -0.450 132.725 247000 0.013 0 0.013 ... ... 0.002176
0.013343 ... ... 132.175 -0.450 131.725 248000 0.013 0 0.013 ... ... 0.002193
0.013344 ... ... 131.175 -0.450 130.725 249000 0.013 0 0.013 ... ... 0.00221
0.013346 ... ... 130.175 -0.450 129.725 250000 0.013 0 0.013 ... ... 0.002228
0.013346 ... ... 129.175 -0.450 128.725 251000 0.013 0 0.013 ... ... 0.002246
0.013346 ... ... 128.175 -0.450 127.725 252000 0.013 0 0.013 ... ... 0.002264
0.013345 ... ... 127.175 -0.450 126.725 253000 0.013 0 0.013 ... ... 0.002282
0.013344 ... ... 126.175 -0.450 125.725 254000 0.013 0 0.013 ... ... 0.0023
0.013342 ... ... 125.175 -0.450 124.725 255000 0.013 0 0.013 ... ... 0.002319
0.01334 ... ... 124.175 -0.450 123.725 256000 0.013 0 0.013 ... ... 0.002338
0.013337 ... ... 123.175 -0.450 122.725 257000 0.013 0 0.013 ... ... 0.002358
0.013333 ... ... 122.175 -0.450 121.725 258000 0.013 0 0.013 ... ... 0.002377
0.013329 ... ... 121.175 -0.450 120.725 259000 0.013 0 0.013 ... ... 0.002397
0.013324 ... ... 120.175 -0.450 119.725 260000 0.013 0 0.013 ... ... 0.002417
0.013318 ... ... 119.175 -0.450 118.725 261000 0.013 0 0.013 ... ... 0.002438
0.013311 ... ... 118.175 -0.450 117.725 262000 0.013 0 0.013 ... ... 0.002458
0.013304 ... ... 117.175 -0.450 116.725 263000 0.013 0 0.013 ... ... 0.002479
0.013296 ... ... 116.175 -0.450 115.725 264000 0.013 0 0.013 ... ... 0.0025
0.013287 ... ... 115.175 -0.450 114.725 265000 0.013 0 0.013 ... ... 0.002521
0.013278 ... ... 114.175 -0.450 113.725 266000 0.013 0 0.013 ... ... 0.002543
0.013268 ... ... 113.175 -0.450 112.725 267000 0.013 0 0.013 ... ... 0.002565
0.013256 ... ... 112.175 -0.450 111.725 268000 0.013 0 0.013 ... ... 0.002588
0.013244 ... ... 111.175 -0.450 110.725 269000 0.013 0 0.013 ... ... 0.00261
0.013231 ... ... 110.175 -0.450 109.725 270000 0.013 0 0.013 ... ... 0.002634
0.013218 ... ... 109.175 -0.450 108.725 271000 0.013 0 0.013 ... ... 0.002657
0.013203 ... ... 108.175 -0.450 107.725 272000 0.013 0 0.013 ... ... 0.002681
0.013188 ... ... 107.175 -0.450 106.725 273000 0.013 -0.012 0.025 ... ... 0.002705
0.013171 ... ... 106.175 -0.450 105.725 274000 0.013 -0.012 0.025 ... ... 0.00273
0.013153 ... ... 105.175 -0.450 104.725 275000 0.013 -0.012 0.025 ... ... 0.002755
0.013135 ... ... 104.175 -0.450 103.725 276000 0.013 -0.012 0.025 ... ... 0.002781
0.013115 ... ... 103.175 -0.450 102.725 277000 0.013 -0.012 0.025 ... ... 0.002807
0.013094 ... ... 102.175 -0.450 101.725 278000 0.013 -0.012 0.025 ... ... 0.002833
0.013072 ... ... 101.175 -0.450 100.725 279000 0.013 -0.012 0.025 ... ... 0.00286
0.013049 ... ... 100.175 -0.450 99.725 280000 0.013 -0.012 0.025 0.025 0.025 0.002887
0.013025 ... ... 99.175 -0.450 98.725 281000 0.013 -0.012 0.025 ... ... 0.002914
0.012999 ... ... 98.175 -0.450 97.725 282000 0.013 -0.012 0.025 ... ... 0.002943
0.012972 ... ... 97.175 -0.450 96.725 283000 0.013 -0.012 0.025 ... ... 0.002971
0.012943 ... ... 96.175 -0.450 95.725 284000 0.013 -0.012 0.025 ... ... 0.003
0.012914 ... ... 95.175 -0.450 94.725 285000 0.013 -0.012 0.025 ... ... 0.00303
0.012882 ... ... 94.175 -0.450 93.725 286000 0.013 -0.012 0.025 ... ... 0.00306
0.01285 ... ... 93.175 -0.450 92.725 287000 0.013 -0.012 0.025 ... ... 0.003091
0.012815 ... ... 92.175 -0.450 91.725 288000 0.013 -0.012 0.025 ... ... 0.003122
0.012779 ... ... 91.175 -0.450 90.725 289000 0.013 -0.012 0.025 ... ... 0.003154
0.012742 ... ... 90.175 -0.450 89.725 290000 0.013 -0.012 0.025 ... ... 0.003186
0.012703 ... ... 89.175 -0.450 88.725 291000 0.013 -0.012 0.025 ... ... 0.00322
0.012662 ... ... 88.175 -0.450 87.725 292000 0.013 -0.012 0.025 ... ... 0.003253
0.012619 ... ... 87.175 -0.450 86.725 293000 0.013 -0.012 0.025 ... ... 0.003288
0.012575 ... ... 86.175 -0.450 85.725 294000 0.013 -0.012 0.025 ... ... 0.003323
0.012528 ... ... 85.175 -0.450 84.725 295000 0.013 -0.012 0.025 ... ... 0.003358
0.012479 ... ... 84.175 -0.450 83.725 296000 0.013 -0.012 0.025 ... ... 0.003394
0.012429 ... ... 83.175 -0.450 82.725 297000 0.013 -0.012 0.025 ... ... 0.003431
0.012376 ... ... 82.175 -0.450 81.725 298000 0.013 -0.012 0.025 ... ... 0.003469
0.01232 ... ... 81.175 -0.450 80.725 299000 0.013 -0.012 0.025 ... ... 0.003508
0.012263 ... ... 80.175 -0.450 79.725 300000 0.013 -0.012 0.025 0.025 0.025 0.003547
0.012202 ... ... 79.175 -0.450 78.725 301000 0.013 -0.012 0.025 ... ... 0.003588
0.012139 ... ... 78.175 -0.450 77.725 302000 0.013 -0.012 0.025 ... ... 0.003629
0.012074 ... ... 77.175 -0.450 76.725 303000 0.013 -0.012 0.025 ... ... 0.003672
0.012005 ... ... 76.175 -0.450 75.725 304000 0.013 -0.012 0.025 ... ... 0.003715
0.011933 ... ... 75.175 -0.450 74.725 305000 0.013 -0.012 0.025 ... ... 0.00376
0.011859 ... ... 74.175 -0.450 73.725 306000 0.013 -0.012 0.025 ... ... 0.003805
0.011781 ... ... 73.175 -0.450 72.725 307000 0.013 -0.012 0.025 ... ... 0.003851
0.0117 ... ... 72.175 -0.450 71.725 308000 0.013 -0.012 0.025 0.025 0.025 0.003898
0.011616 ... ... 71.175 -0.450 70.725 309000 0.013 -0.012 0.025 ... ... 0.003946
0.011527 ... ... 70.175 -0.450 69.725 310000 0.013 -0.012 0.025 0.050 0.050 0.003995
0.011435 ... ... 69.175 -0.450 68.725 311000 0.013 -0.012 0.025 0.025 0.025 0.004046
0.011337 66.500 66.500 68.175 -0.450 67.725 312000 0.013 -0.012 0.025 ... ... 0.004097
0.011236 ... ... 67.175 -0.450 66.725 313000 0.013 -0.012 0.025 0.025 0.025 0.004151
0.011129 64.500 64.500 66.175 -0.450 65.725 314000 0.025 0 0.025 0.025 0.025 0.006884
0.011018 63.500 63.500 65.175 -0.450 64.725 315000 0.025 -0.025 0.050 0.025 0.025 0.006973
0.010901 ... ... 64.175 -0.450 63.725 316000 0.025 -0.025 0.050 ... ... 0.007065
0.010779 ... ... 63.175 -0.450 62.725 317000 0.025 -0.025 0.050 ... ... 0.007159
0.010652 ... ... 62.175 -0.450 61.725 318000 0.025 -0.025 0.050 ... ... 0.007255
0.010519 ... ... 61.175 -0.450 60.725 319000 0.025 -0.025 0.050 ... ... 0.007355
0.010379 ... ... 60.175 -0.450 59.725 320000 0.025 -0.025 0.050 0.050 0.050 0.007457
0.010233 ... ... 59.175 -0.450 58.725 321000 0.025 -0.025 0.050 ... ... 0.007563
0 56.775 56.775 57.725 -0.950 56.775 322000 0.025 -0.025 0.050 ... ... 0.007672
0.009915 ... ... 57.175 -0.450 56.725 323000 0.050 0 0.050 ... ... 0.012858
0.034193 55.900 55.900 55.725 0.175 55.900 324000 0.050 0 0.050 ... ... 0.013042
0.009563 53.375 52.850 55.200 -0.475 54.725 325000 0.050 0 0.050 0.050 0.050 0.01323
0.009373 ... ... 54.200 -0.475 53.725 326000 0.050 0 0.050 ... ... 0.013424
0.014353 ... ... 53.200 -0.450 52.750 327000 0.050 0 0.050 ... ... 0.013624
0.014283 ... ... 52.200 -0.450 51.750 328000 0.050 0 0.050 ... ... 0.01383
0.01421 ... ... 51.200 -0.450 50.750 329000 0.050 0 0.050 ... ... 0.014043
0.103519 51 51 49.750 1.250 51 330000 0.050 0 0.050 0.050 0.050 0.014262
0.01405 ... ... 49.200 -0.450 48.750 331000 0.050 -0.025 0.075 ... ... 0.014489
0.013962 ... ... 48.200 -0.450 47.750 332000 0.050 -0.025 0.075 ... ... 0.014725
0.013869 ... ... 47.200 -0.450 46.750 333000 0.050 -0.025 0.075 ... ... 0.014968
0.01377 ... ... 46.200 -0.450 45.750 334000 0.050 -0.025 0.075 ... ... 0.015219
0.013664 44 44 45.200 -0.450 44.750 335000 0.050 -0.025 0.075 0.075 0.050 0.015479
0.013552 ... ... 44.200 -0.450 43.750 336000 0.050 -0.025 0.075 ... ... 0.015749
0.013493 ... ... 43.700 -0.450 43.250 336500 0.050 -0.025 0.075 ... ... 0.015887
0.013432 ... ... 43.200 -0.450 42.750 337000 0.050 -0.025 0.075 ... ... 0.016029
0.01337 ... ... 42.700 -0.450 42.250 337500 0.050 -0.025 0.075 ... ... 0.016173
0.013305 ... ... 42.225 -0.475 41.750 338000 0.050 -0.025 0.075 ... ... 0.016319
0.013238 ... ... 41.725 -0.475 41.250 338500 0.050 -0.025 0.075 ... ... 0.016469
0.013168 ... ... 41.225 -0.475 40.750 339000 0.050 -0.025 0.075 ... ... 0.016622
0.013098 ... ... 40.725 -0.475 40.250 339500 0.075 0 0.075 ... ... 0.022155
0.013024 39.100 39.100 40.225 -0.475 39.750 340000 0.075 0 0.075 0.100 0.075 0.022359
0.012948 ... ... 39.725 -0.475 39.250 340500 0.075 0 0.075 ... ... 0.022567
0.012869 ... ... 39.225 -0.475 38.750 341000 0.075 0 0.075 ... ... 0.02278
0.012787 ... ... 38.725 -0.475 38.250 341500 0.075 0 0.075 ... ... 0.022997
0.019135 ... ... 38.225 -0.450 37.775 342000 0.075 0 0.075 ... ... 0.023218
0.019148 ... ... 37.725 -0.450 37.275 342500 0.075 -0.025 0.100 ... ... 0.023444
0.019162 ... ... 37.225 -0.450 36.775 343000 0.075 -0.025 0.100 ... ... 0.023674
0.019176 ... ... 36.725 -0.450 36.275 343500 0.075 -0.025 0.100 ... ... 0.023909
0.01919 ... ... 36.225 -0.450 35.775 344000 0.075 -0.025 0.100 ... ... 0.02415
0.019204 ... ... 35.725 -0.450 35.275 344500 0.075 -0.025 0.100 ... ... 0.024396
0.019217 ... ... 35.225 -0.450 34.775 345000 0.075 -0.025 0.100 0.075 0.075 0.024648
0.019231 ... ... 34.750 -0.475 34.275 345500 0 0 0 0 0 0
0.111234 34.700 34.700 33.775 0.925 34.700 346000 0 0 0 0 0 0
0.025373 ... ... 33.750 -0.450 33.300 346500 0 0 0 0 0 0
0.025477 ... ... 33.250 -0.450 32.800 347000 0 0 0 0 0 0
0.025585 ... ... 32.750 -0.450 32.300 347500 0 0 0 0 0 0
0.025695 ... ... 32.250 -0.450 31.800 348000 0 0 0 0 0 0
0.025807 ... ... 31.750 -0.450 31.300 348500 0 0 0 0 0 0
0.025923 ... ... 31.250 -0.450 30.800 349000 0 0 0 0 0 0
0.026042 ... ... 30.750 -0.450 30.300 349500 0 0 0 0 0 0
0.026164 29.900 29.900 30.250 -0.450 29.800 350000 0 0 0 0 0 0
0.026289 29.650 28.725 29.775 -0.475 29.300 350500 0 0 0 0 0 0
0.026418 ... ... 29.275 -0.475 28.800 351000 0 0 0 0 0 0
0.02655 ... ... 28.775 -0.475 28.300 351500 0 0 0 0 0 0
0.026686 ... ... 28.275 -0.475 27.800 352000 0 0 0 0 0 0
0.026827 ... ... 27.775 -0.475 27.300 352500 0 0 0 0 0 0
0.026971 ... ... 27.275 -0.475 26.800 353000 0 0 0 0 0 0
0.033604 ... ... 26.800 -0.475 26.325 353500 0 0 0 0 0 0
0.033861 ... ... 26.300 -0.475 25.825 354000 0 0 0 0 0 0
0.034128 ... ... 25.800 -0.475 25.325 354500 0 0 0 0 0 0
0.034403 ... ... 25.300 -0.475 24.825 355000 0 0 0 0 0 0
0.034688 ... ... 24.800 -0.475 24.325 355500 0 0 0 0 0 0
0.034983 ... ... 24.325 -0.500 23.825 356000 0 0 0 0 0 0
0.035288 ... ... 23.825 -0.500 23.325 356500 0 0 0 0 0 0
0.041946 ... ... 23.325 -0.475 22.850 357000 0 0 0 0 0 0
0.042377 ... ... 22.825 -0.475 22.350 357500 0 0 0 0 0 0
0.042824 ... ... 22.350 -0.500 21.850 358000 0 0 0 0 0 0
0.043287 ... ... 21.850 -0.500 21.350 358500 0 0 0 0 0 0
0.049798 ... ... 21.350 -0.475 20.875 359000 0 0 0 0 0 0
0.050394 ... ... 20.875 -0.500 20.375 359500 0 0 0 0 0 0
0.120863 20.400 20.375 19.900 0.500 20.400 360000 0 0 0 0 0 0
0.057379 ... ... 19.900 -0.500 19.400 360500 0 0 0 0 0 0
0.063454 17.675 17.675 19.400 -0.475 18.925 361000 0 0 0 0 0 0
0.06433 ... ... 18.925 -0.500 18.425 361500 0 0 0 0 0 0
0.070291 16.700 16.700 18.425 -0.475 17.950 362000 0 0 0 0 0 0
0.076076 ... ... 17.950 -0.475 17.475 362500 0 0 0 0 0 0
0.077216 ... ... 17.475 -0.500 16.975 363000 0 0 0 0 0 0
0.082976 ... ... 17 -0.500 16.500 363500 0 0 0 0 0 0
0.088629 15.425 15.425 16.525 -0.500 16.025 364000 0 0 0 0 0 0
0.094203 ... ... 16.050 -0.500 15.550 364500 0 0 0 0 0 0
0.077183 14.950 14.675 15.075 -0.125 14.950 365000 0 0 0 0 0 0
0.105193 ... ... 15.100 -0.500 14.600 365500 0 0 0 0 0 0
0.114121 ... ... 14.625 -0.475 14.150 366000 0 0 0 0 0 0
0.119438 ... ... 14.175 -0.500 13.675 366500 0 0 0 0 0 0
0.124773 ... ... 13.700 -0.500 13.200 367000 0 0 0 0 0 0
0.133119 ... ... 13.250 -0.500 12.750 367500 0 0 0 0 0 0
0.191262 13 13 12.300 0.700 13 368000 0 0 0 0 0 0
0.149036 ... ... 12.350 -0.500 11.850 368500 0 0 0 0 0 0
0.156693 ... ... 11.925 -0.525 11.400 369000 0 0 0 0 0 0
0.164194 ... ... 11.475 -0.525 10.950 369500 0 0 0 0 0 0
0.181104 11.100 10.625 10.525 0.100 10.625 370000 0 0 0 0 0 0
0.182585 ... ... 10.625 -0.525 10.100 370500 0 0 0 0 0 0
0.191205 ... ... 10.200 -0.525 9.675 371000 0 0 0 0 0 0
0.199507 ... ... 9.800 -0.550 9.250 371500 0 0 0 0 0 0
0.200209 9 8.700 8.850 -0.150 8.700 372000 0 0 0 0 0 0
0.217703 ... ... 8.975 -0.525 8.450 372500 0 0 0 0 0 0
0.223947 8 8 8.050 -0.050 8 373000 0 0 0 0 0 0
0.233987 ... ... 8.225 -0.575 7.650 373500 0 0 0 0 0 0
0.242295 ... ... 7.850 -0.575 7.275 374000 0 0 0 0 0 0
0.250645 ... ... 7.475 -0.550 6.925 374500 0 0 0 0 0 0
0.252352 6.325 6.325 6.575 -0.250 6.325 375000 0 0 0 0 0 0
0.265077 5.125 5.125 6.775 -0.550 6.225 375500 0 0 0 0 0 0
0.27127 5.825 5 6.450 -0.575 5.875 376000 0 0 0 0 0 0
0.277076 ... ... 6.100 -0.550 5.550 376500 0 0 0 0 0 0
0.277234 4.700 4.700 5.250 -0.550 4.700 377000 0 0 0 0 0 0
0.286661 ... ... 5.475 -0.525 4.950 377500 0 0 0 0 0 0
0.290208 ... ... 5.200 -0.550 4.650 378000 0 0 0 0 0 0
0.292994 ... ... 4.900 -0.525 4.375 378500 0 0 0 0 0 0
0.295105 4.475 4.475 4.100 0.375 4.475 379000 0 0 0 0 0 0
0.296022 ... ... 4.350 -0.525 3.825 379500 0 0 0 0 0 0
0.296237 3.550 3.100 3.600 -0.500 3.100 380000 0 0 0 0 0 0
0.295718 3.525 3.525 3.350 0.175 3.525 380500 0 0 0 0 0 0
0.293703 2.825 2.825 3.125 -0.300 2.825 381000 0 0 0 0 0 0
0.291849 3 3 3.375 -0.475 2.900 381500 0 0 0 0 0 0
0.285311 2.125 2.125 2.700 -0.575 2.125 382000 0 0 0 0 0 0
0.284094 2.400 2.400 2.500 -0.100 2.400 382500 0 0 0 0 0 0
0.28025 ... ... 2.775 -0.450 2.325 383000 0 0 0 0 0 0
0.274914 ... ... 2.575 -0.425 2.150 383500 0 0 0 0 0 0
0.272135 2.200 2.200 2 0.200 2.200 384000 0 0 0 0 0 0
0.260083 1.725 1.725 1.825 -0.100 1.725 384500 0 0 0 0 0 0
0.255597 ... ... 2.075 -0.375 1.700 385000 0 0 0 0 0 0
0.245338 1.475 1.475 1.550 -0.075 1.475 385500 0 0 0 0 0 0
0.239733 1.425 1.425 1.775 -0.350 1.425 386000 0 0 0 0 0 0
0.23113 ... ... 1.650 -0.350 1.300 386500 0 0 0 0 0 0
0.222956 1.200 1.200 1.525 -0.325 1.200 387000 0 0 0 0 0 0
0.214275 ... ... 1.400 -0.300 1.100 387500 0 0 0 0 0 0
0.198625 1.200 0.900 1 -0.100 0.900 388000 0 0 0 0 0 0
0.201578 1 1 0.925 0.075 1 388500 0 0 0 0 0 0
0.195146 0.950 0.950 0.850 0.100 0.950 389000 0 0 0 0 0 0
0.179288 ... ... 1 -0.225 0.775 389500 0 0 0 0 0 0
0.148968 0.500 0.500 0.700 -0.200 0.500 390000 0 0 0 0 0 0
0.162344 ... ... 0.850 -0.200 0.650 390500 0 0 0 0 0 0
0.152013 ... ... 0.775 -0.200 0.575 391000 0 0 0 0 0 0
0.143889 ... ... 0.725 -0.200 0.525 391500 0 0 0 0 0 0
0.135479 0.600 0.600 0.650 -0.175 0.475 392000 0 0 0 0 0 0
0.130031 ... ... 0.600 -0.150 0.450 392500 0 0 0 0 0 0
0.121157 ... ... 0.550 -0.150 0.400 393000 0 0 0 0 0 0
0.115576 ... ... 0.500 -0.125 0.375 393500 0 0 0 0 0 0
0.106047 0.400 0.400 0.450 -0.125 0.325 394000 0 0 0 0 0 0
0.100212 ... ... 0.300 0 0.300 394500 0 0 0 0 0 0
0.094297 ... ... 0.400 -0.125 0.275 395000 0 0 0 0 0 0
0.088272 ... ... 0.250 0 0.250 395500 0 0 0 0 0 0
0.082109 0.300 0.300 0.325 -0.100 0.225 396000 0 0 0 0 0 0
0.075769 ... ... 0.200 0 0.200 396500 0 0 0 0 0 0
0.074588 0.175 0.175 0.275 -0.075 0.200 397000 0 0 0 0 0 0
0.068133 ... ... 0.175 0 0.175 397500 0 0 0 0 0 0
0.061393 ... ... 0.225 -0.075 0.150 398000 0 0 0 0 0 0
0.060468 ... ... 0.150 0 0.150 398500 0 0 0 0 0 0
0.053466 0.175 0.175 0.200 -0.075 0.125 399000 0 0 0 0 0 0
0.051925 ... ... 0.175 -0.050 0.125 400000 0 0 0 0 0 0
0.044018 ... ... 0.150 -0.050 0.100 401000 0 0 0 0 0 0
0.035683 ... ... 0.125 -0.050 0.075 402000 0 0 0 0 0 0
0.034732 ... ... 0.125 -0.050 0.075 403000 0 0 0 0 0 0
0.033838 ... ... 0.100 -0.025 0.075 404000 0 0 0 0 0 0
0.025237 ... ... 0.100 -0.050 0.050 405000 0 0 0 0 0 0
0.024614 ... ... 0.075 -0.025 0.050 406000 0 0 0 0 0 0
0.024027 ... ... 0.075 -0.025 0.050 407000 0 0 0 0 0 0
0.023475 ... ... 0.075 -0.025 0.050 408000 0 0 0 0 0 0
0.014168 ... ... 0.050 -0.025 0.025 409000 0 0 0 0 0 0
0.01385 ... ... 0.050 -0.025 0.025 410000 0 0 0 0 0 0
0.013546 ... ... 0.050 -0.025 0.025 411000 0 0 0 0 0 0
0.013259 ... ... 0.050 -0.025 0.025 412000 0 0 0 0 0 0
0.012987 ... ... 0.050 -0.025 0.025 413000 0 0 0 0 0 0
0.012731 ... ... 0.050 -0.025 0.025 414000 0 0 0 0 0 0
0.012488 ... ... 0.025 0 0.025 415000 0 0 0 0 0 0
0.012252 ... ... 0.025 0 0.025 416000 0 0 0 0 0 0
0.012027 ... ... 0.025 0 0.025 417000 0 0 0 0 0 0
0.007308 ... ... 0.025 -0.012 0.013 418000 0 0 0 0 0 0
0.007176 ... ... 0.025 -0.012 0.013 419000 0 0 0 0 0 0
0.007049 ... ... 0.025 -0.012 0.013 420000 0 0 0 0 0 0
0.006929 ... ... 0.025 -0.012 0.013 421000 0 0 0 0 0 0
0.006813 ... ... 0.025 -0.012 0.013 422000 0 0 0 0 0 0
0.006703 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
0.006599 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.006497 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
0.006398 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.006303 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.006211 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.006122 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.006037 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.005955 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.005875 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.005799 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.005725 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.005652 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.005582 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.005514 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.005449 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.005385 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.005323 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.005263 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.005204 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.005147 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.005091 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.005037 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.004985 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.004934 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.004884 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.004836 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.004788 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.004742 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.004698 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.004654 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.004611 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.004569 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.004528 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.004487 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.004447 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.004408 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.004371 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.004335 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.004299 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.004264 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.00423 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.004196 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.004164 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.004132 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.0041 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.004069 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.004039 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.004008 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.003979 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.00395 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.003921 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.003893 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.003866 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.003813 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.003762 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.003713 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.003666 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.003621 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.003576 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.003532 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.00349 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.003449 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.00341 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.003372 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.003335 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.003299 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.003264 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.003231 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.003198 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.003166 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.003135 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.003104 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.003074 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.003046 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.003018 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.00299 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.002964 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.002938 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.002912 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.002887 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.002863 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.002839 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.002816 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.002793 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.002771 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.002749 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.002728 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.002708 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.002687 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.002668 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.002648 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.002629 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.002611 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.002593 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.002574 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.002557 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.002539 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.002522 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.002505 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.002489 ... ... 0.013 0 0.013 570000 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.