DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 341.750
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.06515 ... ... 238.375 5.025 243.400 100000 0.013 0 0.013 ... ... 0.001573
0.076953 ... ... 210.375 5.025 215.400 128000 0.013 0 0.013 ... ... 0.001932
0.077808 ... ... 208.375 5.025 213.400 130000 0.013 0 0.013 ... ... 0.00196
0.078666 ... ... 206.375 5.025 211.400 132000 0.013 0 0.013 ... ... 0.001989
0.079527 ... ... 204.375 5.025 209.400 134000 0.013 0 0.013 ... ... 0.002017
0.080392 ... ... 202.375 5.025 207.400 136000 0.013 0 0.013 ... ... 0.002046
0.08126 ... ... 200.375 5.025 205.400 138000 0.013 0 0.013 ... ... 0.002076
0.082132 ... ... 198.375 5.025 203.400 140000 0.013 0 0.013 ... ... 0.002106
0.083009 ... ... 196.375 5.025 201.400 142000 0.013 0 0.013 ... ... 0.002136
0.08389 ... ... 194.375 5.025 199.400 144000 0.013 0 0.013 ... ... 0.002167
0.084776 ... ... 192.375 5.025 197.400 146000 0.013 0 0.013 ... ... 0.002198
0.085666 ... ... 190.375 5.025 195.400 148000 0.013 0 0.013 ... ... 0.002229
0.086563 ... ... 188.375 5.025 193.400 150000 0.013 0 0.013 ... ... 0.002261
0.087464 ... ... 186.375 5.025 191.400 152000 0.013 0 0.013 ... ... 0.002294
0.088372 ... ... 184.375 5.025 189.400 154000 0.013 0 0.013 ... ... 0.002327
0.089286 ... ... 182.375 5.025 187.400 156000 0.013 0 0.013 ... ... 0.00236
0.090206 ... ... 180.375 5.025 185.400 158000 0.013 0 0.013 ... ... 0.002395
0.091133 ... ... 178.375 5.025 183.400 160000 0.013 0 0.013 ... ... 0.002429
0.092067 ... ... 176.375 5.025 181.400 162000 0.013 0 0.013 ... ... 0.002465
0.093009 ... ... 174.375 5.025 179.400 164000 0.013 0 0.013 ... ... 0.002501
0.093958 ... ... 172.375 5.025 177.400 166000 0.013 0 0.013 ... ... 0.002537
0.094915 ... ... 170.375 5.025 175.400 168000 0.013 0 0.013 ... ... 0.002574
0.095881 ... ... 168.375 5.025 173.400 170000 0.013 0 0.013 ... ... 0.002612
0.096855 ... ... 166.375 5.025 171.400 172000 0.013 0 0.013 ... ... 0.00265
0.097839 ... ... 164.375 5.025 169.400 174000 0.013 0 0.013 ... ... 0.002689
0.098832 ... ... 162.375 5.025 167.400 176000 0.013 0 0.013 ... ... 0.002729
0.099835 ... ... 160.375 5.025 165.400 178000 0.013 0 0.013 ... ... 0.00277
0.100849 ... ... 158.375 5.025 163.400 180000 0.013 0 0.013 ... ... 0.002811
0.101873 ... ... 156.375 5.025 161.400 182000 0.013 0 0.013 ... ... 0.002854
0.102908 ... ... 154.375 5.025 159.400 184000 0.013 0 0.013 ... ... 0.002897
0.103955 ... ... 152.375 5.025 157.400 186000 0.013 0 0.013 ... ... 0.002941
0.105014 ... ... 150.375 5.025 155.400 188000 0.013 0 0.013 ... ... 0.002986
0.106086 ... ... 148.375 5.025 153.400 190000 0.013 0 0.013 ... ... 0.003031
0.107171 ... ... 146.375 5.025 151.400 192000 0.013 0 0.013 ... ... 0.003078
0.108269 ... ... 144.375 5.025 149.400 194000 0.013 0 0.013 ... ... 0.003126
0.109381 ... ... 142.375 5.025 147.400 196000 0.013 0 0.013 ... ... 0.003175
0.110508 ... ... 140.375 5.025 145.400 198000 0.025 0 0.025 ... ... 0.005355
0.11165 ... ... 138.375 5.025 143.400 200000 0.025 0 0.025 ... ... 0.005439
0.112809 ... ... 136.375 5.025 141.400 202000 0.025 0 0.025 ... ... 0.005524
0.113983 ... ... 134.375 5.025 139.400 204000 0.025 0 0.025 ... ... 0.005611
0.115175 ... ... 132.375 5.025 137.400 206000 0.025 0 0.025 ... ... 0.005701
0.116385 ... ... 130.375 5.025 135.400 208000 0.025 0 0.025 ... ... 0.005792
0.117613 ... ... 128.375 5.025 133.400 210000 0.025 0 0.025 ... ... 0.005886
0.118861 ... ... 126.375 5.025 131.400 212000 0.025 0 0.025 ... ... 0.005982
0.120129 ... ... 124.375 5.025 129.400 214000 0.025 0 0.025 ... ... 0.00608
0.121418 ... ... 122.375 5.025 127.400 216000 0.025 0 0.025 ... ... 0.006181
0.122728 ... ... 120.375 5.025 125.400 218000 0.025 0 0.025 ... ... 0.006285
0.124062 ... ... 118.375 5.025 123.400 220000 0.050 0 0.050 ... ... 0.010754
0.125419 ... ... 116.375 5.025 121.400 222000 0.050 0 0.050 ... ... 0.010934
0.126801 ... ... 114.375 5.025 119.400 224000 0.050 0 0.050 ... ... 0.011119
0.128209 ... ... 112.375 5.025 117.400 226000 0.050 0 0.050 ... ... 0.011309
0.129644 ... ... 110.375 5.025 115.400 228000 0.050 0 0.050 ... ... 0.011504
0.130372 ... ... 109.375 5.025 114.400 229000 0.050 -0.025 0.075 ... ... 0.011603
0.131107 ... ... 108.375 5.025 113.400 230000 0.050 -0.025 0.075 ... ... 0.011704
0.13185 ... ... 107.375 5.025 112.400 231000 0.050 -0.025 0.075 ... ... 0.011807
0.1326 ... ... 106.375 5.025 111.400 232000 0.050 -0.025 0.075 ... ... 0.01191
0.133358 ... ... 105.375 5.025 110.400 233000 0.050 -0.025 0.075 ... ... 0.012016
0.134123 ... ... 104.375 5.025 109.400 234000 0.075 0 0.075 ... ... 0.016281
0.134897 ... ... 103.375 5.025 108.400 235000 0.075 0 0.075 ... ... 0.016425
0.135679 ... ... 102.375 5.025 107.400 236000 0.075 0 0.075 ... ... 0.016571
0.136469 ... ... 101.375 5.025 106.400 237000 0.075 -0.025 0.100 ... ... 0.016718
0.137268 ... ... 100.375 5.025 105.400 238000 0.075 -0.025 0.100 ... ... 0.016868
0.138076 ... ... 99.375 5.025 104.400 239000 0.075 -0.025 0.100 ... ... 0.01702
0.138893 ... ... 98.375 5.025 103.400 240000 0.075 -0.025 0.100 ... ... 0.017175
0.139719 ... ... 97.375 5.025 102.400 241000 0.075 -0.025 0.100 ... ... 0.017332
0.140554 ... ... 96.375 5.025 101.400 242000 0.075 -0.025 0.100 ... ... 0.017491
0.1414 ... ... 95.375 5.025 100.400 243000 0.075 -0.025 0.100 ... ... 0.017653
0.142255 ... ... 94.375 5.025 99.400 244000 0.075 -0.025 0.100 ... ... 0.017818
0.14312 ... ... 93.375 5.025 98.400 245000 0.100 -0.025 0.125 ... ... 0.022056
0.143996 ... ... 92.375 5.025 97.400 246000 0.100 -0.025 0.125 ... ... 0.022262
0.144882 ... ... 91.375 5.025 96.400 247000 0.100 -0.025 0.125 ... ... 0.022471
0.14578 ... ... 90.375 5.025 95.400 248000 0.100 -0.025 0.125 ... ... 0.022684
0.146688 ... ... 89.375 5.025 94.400 249000 0.100 -0.025 0.125 ... ... 0.0229
0.147608 ... ... 88.375 5.025 93.400 250000 0.125 0 0.125 ... ... 0.027003
0.14854 ... ... 87.375 5.025 92.400 251000 0.125 0 0.125 ... ... 0.027262
0.149484 ... ... 86.375 5.025 91.400 252000 0.125 0 0.125 ... ... 0.027525
0.150441 ... ... 85.375 5.025 90.400 253000 0.125 -0.025 0.150 ... ... 0.027792
0.15141 ... ... 84.375 5.025 89.400 254000 0.150 0 0.150 ... ... 0.031791
0.152392 ... ... 83.400 5 88.400 255000 0.150 0 0.150 ... ... 0.032101
0.154289 ... ... 82.400 5.025 87.425 256000 0.150 0 0.150 ... ... 0.032416
0.155305 ... ... 81.400 5.025 86.425 257000 0.150 -0.025 0.175 ... ... 0.032738
0.156335 ... ... 80.400 5.025 85.425 258000 0.175 0 0.175 ... ... 0.036681
0.15738 ... ... 79.400 5.025 84.425 259000 0.175 0 0.175 ... ... 0.037047
0.158439 ... ... 78.425 5 83.425 260000 0.175 -0.025 0.200 0.175 0.175 0.037421
0.160439 ... ... 77.425 5.025 82.450 261000 0.200 -0.025 0.225 ... ... 0.041304
0.161537 ... ... 76.450 5 81.450 262000 0.200 -0.025 0.225 ... ... 0.041724
0.162651 ... ... 75.450 5 80.450 263000 0.225 0 0.225 ... ... 0.045534
0.163782 ... ... 74.450 5 79.450 264000 0.225 -0.025 0.250 ... ... 0.046001
0.165873 ... ... 73.450 5.025 78.475 265000 0.225 -0.025 0.250 ... ... 0.046477
0.167046 ... ... 72.450 5.025 77.475 266000 0.250 0 0.250 ... ... 0.050275
0.168238 ... ... 71.475 5 76.475 267000 0.250 0 0.250 ... ... 0.050801
0.170402 ... ... 70.475 5.025 75.500 268000 0.250 -0.025 0.275 ... ... 0.051338
0.171639 ... ... 69.500 5 74.500 269000 0.250 -0.025 0.275 ... ... 0.051885
0.172896 ... ... 68.500 5 73.500 270000 0.275 -0.025 0.300 0.250 0.250 0.05573
0.17514 ... ... 67.525 5 72.525 271000 0.275 -0.025 0.300 ... ... 0.056332
0.176446 ... ... 66.525 5 71.525 272000 0.300 -0.025 0.325 ... ... 0.060156
0.177775 ... ... 65.550 4.975 70.525 273000 0.300 -0.050 0.350 ... ... 0.060814
0.180104 ... ... 64.575 4.975 69.550 274000 0.300 -0.050 0.350 ... ... 0.061487
0.181487 ... ... 63.575 4.975 68.550 275000 0.325 -0.050 0.375 ... ... 0.065347
0.182894 ... ... 62.600 4.950 67.550 276000 0.325 -0.075 0.400 ... ... 0.06608
0.185315 ... ... 61.625 4.950 66.575 277000 0.350 -0.075 0.425 ... ... 0.069944
0.186781 ... ... 60.650 4.925 65.575 278000 0.350 -0.100 0.450 ... ... 0.070741
0.189267 ... ... 59.675 4.925 64.600 279000 0.375 -0.100 0.475 ... ... 0.074621
0.190796 ... ... 58.700 4.900 63.600 280000 0.400 0.025 0.375 0.400 0.400 0.078475
0.193351 ... ... 57.725 4.900 62.625 281000 0.400 -0.100 0.500 ... ... 0.079389
0.195941 ... ... 56.725 4.925 61.650 282000 0.400 -0.125 0.525 ... ... 0.080324
0.197574 ... ... 55.750 4.900 60.650 283000 0.425 -0.125 0.550 ... ... 0.084261
0.200239 ... ... 54.775 4.900 59.675 284000 0.450 -0.125 0.575 0.500 0.500 0.088189
0.202942 ... ... 53.825 4.875 58.700 285000 0.475 -0.125 0.600 0.500 0.500 0.092111
0.205684 ... ... 52.850 4.875 57.725 286000 0.475 -0.150 0.625 ... ... 0.09323
0.208466 ... ... 51.875 4.875 56.750 287000 0.500 -0.150 0.650 ... ... 0.097209
0.21129 ... ... 50.900 4.875 55.775 288000 0.525 -0.175 0.700 ... ... 0.101193
0.214158 ... ... 49.925 4.875 54.800 289000 0.550 -0.175 0.725 ... ... 0.105188
0.217069 ... ... 48.975 4.850 53.825 290000 0.575 -0.175 0.750 0.700 0.550 0.109199
0.21903 ... ... 48.500 4.850 53.350 290500 0.600 -0.175 0.775 ... ... 0.112517
0.220026 ... ... 48 4.850 52.850 291000 0.625 -0.175 0.800 ... ... 0.115806
0.222008 ... ... 47.525 4.850 52.375 291500 0.625 -0.175 0.800 ... ... 0.116539
0.22303 ... ... 47.050 4.825 51.875 292000 0.650 -0.175 0.825 0.700 0.700 0.119822
0.225035 ... ... 46.575 4.825 51.400 292500 0.650 -0.200 0.850 ... ... 0.120587
0.227049 ... ... 46.100 4.825 50.925 293000 0.675 -0.200 0.875 ... ... 0.123867
0.228112 ... ... 45.600 4.825 50.425 293500 0.700 -0.200 0.900 ... ... 0.127125
0.23015 ... ... 45.125 4.825 49.950 294000 0.700 -0.200 0.900 0.775 0.750 0.127946
0.232197 ... ... 44.650 4.825 49.475 294500 0.725 -0.200 0.925 ... ... 0.131205
0.234253 ... ... 44.175 4.825 49 295000 0.750 -0.200 0.950 0.875 0.875 0.134446
0.235374 ... ... 43.700 4.800 48.500 295500 0.775 -0.200 0.975 ... ... 0.137671
0.237455 ... ... 43.225 4.800 48.025 296000 0.775 -0.225 1 ... ... 0.138574
0.239546 ... ... 42.750 4.800 47.550 296500 0.800 -0.225 1.025 ... ... 0.141806
0.241649 ... ... 42.275 4.800 47.075 297000 0.825 -0.225 1.050 ... ... 0.145025
0.243762 ... ... 41.800 4.800 46.600 297500 0.850 -0.225 1.075 ... ... 0.148234
0.245885 ... ... 41.325 4.800 46.125 298000 0.850 -0.250 1.100 0.850 0.850 0.149222
0.247103 ... ... 40.875 4.750 45.625 298500 0.875 -0.250 1.125 ... ... 0.152444
0.249254 ... ... 40.400 4.750 45.150 299000 0.900 -0.250 1.150 ... ... 0.155658
0.251416 ... ... 39.925 4.750 44.675 299500 0.925 -0.250 1.175 ... ... 0.158865
0.25359 ... ... 39.450 4.750 44.200 300000 0.950 0 0.950 0.950 0.900 0.162066
0.255777 ... ... 38.975 4.750 43.725 300500 0.975 -0.275 1.250 ... ... 0.165262
0.257975 ... ... 38.525 4.725 43.250 301000 1 -0.275 1.275 ... ... 0.168455
0.260187 ... ... 38.050 4.725 42.775 301500 1.025 -0.275 1.300 ... ... 0.171645
0.262411 ... ... 37.575 4.725 42.300 302000 1.050 -0.300 1.350 1.050 1.050 0.174836
0.264647 ... ... 37.125 4.700 41.825 302500 1.075 -0.300 1.375 ... ... 0.178025
0.266897 ... ... 36.650 4.700 41.350 303000 1.100 -0.300 1.400 ... ... 0.181215
0.26916 ... ... 36.200 4.675 40.875 303500 1.125 -0.325 1.450 ... ... 0.184407
0.271437 ... ... 35.725 4.675 40.400 304000 1.150 -0.325 1.475 ... ... 0.187603
0.274573 ... ... 35.275 4.675 39.950 304500 1.175 -0.350 1.525 ... ... 0.190802
0.276872 ... ... 34.800 4.675 39.475 305000 1.200 -0.350 1.550 ... ... 0.194006
0.279187 ... ... 34.350 4.650 39 305500 1.225 -0.375 1.600 ... ... 0.197215
0.281515 ... ... 33.900 4.625 38.525 306000 1.275 -0.375 1.650 ... ... 0.202214
0.284671 ... ... 33.450 4.625 38.075 306500 1.300 -0.375 1.675 ... ... 0.205417
0.287025 ... ... 32.975 4.625 37.600 307000 1.325 -0.400 1.725 ... ... 0.208628
0.289395 ... ... 32.525 4.600 37.125 307500 1.350 -0.425 1.775 ... ... 0.211849
0.292567 ... ... 32.075 4.600 36.675 308000 1.400 0 1.400 1.400 1.400 0.216753
0.294963 ... ... 31.625 4.575 36.200 308500 1.425 -0.450 1.875 ... ... 0.219976
0.297375 ... ... 31.175 4.550 35.725 309000 1.450 -0.475 1.925 ... ... 0.223212
0.300565 ... ... 30.725 4.550 35.275 309500 1.500 -0.475 1.975 ... ... 0.228053
0.303753 35 35 30.275 4.550 34.825 310000 1.525 -0.500 2.025 1.675 1.575 0.231299
0.306205 ... ... 29.850 4.500 34.350 310500 1.575 -0.500 2.075 ... ... 0.23609
0.309404 ... ... 29.400 4.500 33.900 311000 1.625 -0.500 2.125 ... ... 0.240842
0.311885 ... ... 28.950 4.475 33.425 311500 1.650 -0.550 2.200 ... ... 0.244103
0.315095 33 33 28.525 4.450 32.975 312000 1.700 -0.550 2.250 ... ... 0.248818
0.318304 ... ... 28.075 4.450 32.525 312500 1.750 -0.550 2.300 ... ... 0.2535
0.321514 31.400 31.400 27.650 4.425 32.075 313000 1.775 -0.600 2.375 ... ... 0.256785
0.324725 ... ... 27.225 4.400 31.625 313500 1.825 -0.625 2.450 ... ... 0.261443
0.327936 30.100 30.100 26.775 4.400 31.175 314000 1.875 -0.625 2.500 ... ... 0.266071
0.331148 ... ... 26.350 4.375 30.725 314500 1.925 -0.650 2.575 ... ... 0.270676
0.334362 ... ... 25.925 4.350 30.275 315000 2.025 0.050 1.975 2.025 2.025 0.277724
0.337578 ... ... 25.500 4.325 29.825 315500 2.025 -0.700 2.725 ... ... 0.279819
0.340795 ... ... 25.075 4.300 29.375 316000 2.075 -0.725 2.800 2.275 2.200 0.284359
0.344611 ... ... 24.650 4.300 28.950 316500 2.150 -0.725 2.875 ... ... 0.290037
0.347821 ... ... 24.250 4.250 28.500 317000 2.200 -0.750 2.950 ... ... 0.294516
0.351034 ... ... 23.825 4.225 28.050 317500 2.250 -0.775 3.025 ... ... 0.29898
0.354806 ... ... 23.425 4.200 27.625 318000 2.425 0.100 2.325 2.425 2.425 0.308605
0.358554 27.775 27.775 23 4.200 27.200 318500 2.375 -0.825 3.200 ... ... 0.308907
0.361753 ... ... 22.600 4.150 26.750 319000 2.450 -0.850 3.300 ... ... 0.314307
0.365468 ... ... 22.200 4.125 26.325 319500 2.525 -0.875 3.400 ... ... 0.319641
0.330856 24.425 24.425 25.900 -1.475 24.425 320000 2.775 0.200 2.575 2.775 2.600 0.331109
0.372829 ... ... 21.400 4.075 25.475 320500 2.650 -0.925 3.575 ... ... 0.329218
0.376475 ... ... 21 4.050 25.050 321000 2.725 -0.950 3.675 ... ... 0.334396
0.380098 ... ... 20.600 4.025 24.625 321500 2.800 -1 3.800 ... ... 0.339514
0.383699 23.225 23.225 20.200 4 24.200 322000 2.875 -1.025 3.900 ... ... 0.344576
0.387278 ... ... 19.825 3.950 23.775 322500 2.975 -1.025 4 2.900 2.900 0.350355
0.391241 ... ... 19.425 3.950 23.375 323000 3.050 -1.075 4.125 3.050 3.050 0.355282
0.394761 ... ... 19.050 3.900 22.950 323500 3.125 -1.100 4.225 ... ... 0.360161
0.398633 ... ... 18.675 3.875 22.550 324000 3.300 0.075 3.225 3.300 3.300 0.367662
0.388453 21.300 21.300 22.150 -0.850 21.300 324500 3.325 -1.150 4.475 ... ... 0.371072
0.387129 20.600 20.600 21.725 -1.125 20.600 325000 3.400 -1.200 4.600 3.725 3.350 0.375759
0.409611 ... ... 17.550 3.775 21.325 325500 3.500 -1.225 4.725 ... ... 0.38099
0.413291 20 20 17.175 3.750 20.925 326000 0 0 0 0 0 0
0.416918 20 20 16.825 3.700 20.525 326500 0 0 0 0 0 0
0.420776 20 20 16.450 3.700 20.150 327000 0 0 0 0 0 0
0.424284 ... ... 16.100 3.650 19.750 327500 0 0 0 0 0 0
0.427739 20 20 15.750 3.600 19.350 328000 0 0 0 0 0 0
0.431379 ... ... 15.400 3.575 18.975 328500 0 0 0 0 0 0
0.434936 ... ... 15.050 3.550 18.600 329000 0 0 0 0 0 0
0.438201 ... ... 14.725 3.475 18.200 329500 0 0 0 0 0 0
0.441606 16.900 16.825 14.375 3.450 17.825 330000 0 0 0 0 0 0
0.444927 ... ... 14.050 3.400 17.450 330500 0 0 0 0 0 0
0.448164 ... ... 13.725 3.350 17.075 331000 0 0 0 0 0 0
0.451469 ... ... 13.400 3.325 16.725 331500 0 0 0 0 0 0
0.45452 16.750 16.075 13.075 3.275 16.350 332000 0 0 0 0 0 0
0.457613 15.150 15.150 12.750 3.250 16 332500 0 0 0 0 0 0
0.460592 14.300 14.300 12.425 3.225 15.650 333000 0 0 0 0 0 0
0.463352 ... ... 12.125 3.150 15.275 333500 0 0 0 0 0 0
0.466112 15.500 15.500 11.825 3.100 14.925 334000 0 0 0 0 0 0
0.468839 ... ... 11.525 3.075 14.600 334500 0 0 0 0 0 0
0.471353 14.200 14.200 11.225 3.025 14.250 335000 0 0 0 0 0 0
0.473746 ... ... 10.925 2.975 13.900 335500 0 0 0 0 0 0
0.47607 13.875 13.450 10.625 2.950 13.575 336000 0 0 0 0 0 0
0.47825 ... ... 10.350 2.900 13.250 336500 0 0 0 0 0 0
0.477838 11.600 11.600 12.925 -1.325 11.600 337000 0 0 0 0 0 0
0.482173 ... ... 9.800 2.800 12.600 337500 0 0 0 0 0 0
0.48391 12.050 12.050 9.525 2.750 12.275 338000 0 0 0 0 0 0
0.485512 9.775 9.775 9.250 2.725 11.975 338500 0 0 0 0 0 0
0.486934 12.125 11.025 8.975 2.675 11.650 339000 0 0 0 0 0 0
0.488203 ... ... 8.725 2.625 11.350 339500 0 0 0 0 0 0
0.489185 10.425 10.425 11.050 -0.625 10.425 340000 0 0 0 0 0 0
0.490219 ... ... 8.225 2.525 10.750 340500 0 0 0 0 0 0
0.490958 10.450 10.450 7.975 2.475 10.450 341000 0 0 0 0 0 0
0.49151 ... ... 7.725 2.450 10.175 341500 0 0 0 0 0 0
0.491872 ... ... 7.500 2.400 9.900 342000 0 0 0 0 0 0
0.49204 ... ... 7.275 2.350 9.625 342500 0 0 0 0 0 0
0.491985 8.975 8.975 9.350 -0.375 8.975 343000 0 0 0 0 0 0
0.491775 9 9 6.825 2.250 9.075 343500 0 0 0 0 0 0
0.491332 8.300 8.300 6.600 2.200 8.800 344000 0 0 0 0 0 0
0.490687 ... ... 6.375 2.175 8.550 344500 0 0 0 0 0 0
0.48983 8.700 8.700 6.175 2.125 8.300 345000 0 0 0 0 0 0
0.488758 ... ... 5.975 2.075 8.050 345500 0 0 0 0 0 0
0.487463 7.575 7.575 5.775 2.025 7.800 346000 0 0 0 0 0 0
0.485984 ... ... 5.575 2 7.575 346500 0 0 0 0 0 0
0.48429 ... ... 5.400 1.950 7.350 347000 0 0 0 0 0 0
0.482306 ... ... 5.200 1.900 7.100 347500 0 0 0 0 0 0
0.480233 6.850 6.325 5.025 1.875 6.900 348000 0 0 0 0 0 0
0.477857 ... ... 4.850 1.825 6.675 348500 0 0 0 0 0 0
0.472761 5.950 5.950 6.450 -0.500 5.950 349000 0 0 0 0 0 0
0.472497 ... ... 4.525 1.725 6.250 349500 0 0 0 0 0 0
0.469829 6.100 6.100 6.050 0.050 6.100 350000 0 0 0 0 0 0
0.466336 ... ... 4.200 1.650 5.850 350500 0 0 0 0 0 0
0.46027 5.325 5.325 5.650 -0.325 5.325 351000 0 0 0 0 0 0
0.459425 ... ... 3.900 1.575 5.475 351500 0 0 0 0 0 0
0.455264 5.250 5.250 5.275 -0.025 5.250 352000 0 0 0 0 0 0
0.451574 ... ... 3.625 1.475 5.100 352500 0 0 0 0 0 0
0.447417 ... ... 3.500 1.425 4.925 353000 0 0 0 0 0 0
0.443023 ... ... 3.375 1.375 4.750 353500 0 0 0 0 0 0
0.438729 4.975 4.375 3.250 1.350 4.600 354000 0 0 0 0 0 0
0.434239 ... ... 3.125 1.325 4.450 354500 0 0 0 0 0 0
0.429136 ... ... 3.025 1.250 4.275 355000 0 0 0 0 0 0
0.424198 ... ... 2.900 1.225 4.125 355500 0 0 0 0 0 0
0.419515 ... ... 2.800 1.200 4 356000 0 0 0 0 0 0
0 ... ... ... ... ... 356500 0 0 0 0 0 0
0.408563 3.700 3.700 2.600 1.100 3.700 357000 0 0 0 0 0 0
0 ... ... ... ... ... 357500 0 0 0 0 0 0
0.397859 ... ... 2.400 1.050 3.450 358000 0 0 0 0 0 0
0 ... ... ... ... ... 358500 0 0 0 0 0 0
0.386383 3.025 3 2.225 0.975 3.200 359000 0 0 0 0 0 0
0 ... ... ... ... ... 359500 0 0 0 0 0 0
0.368184 2.775 2.775 2.975 -0.200 2.775 360000 0 0 0 0 0 0
0 ... ... ... ... ... 360500 0 0 0 0 0 0
0.363474 ... ... 1.925 0.850 2.775 361000 0 0 0 0 0 0
0.351463 ... ... 1.800 0.775 2.575 362000 0 0 0 0 0 0
0.338754 2.375 2.375 2.375 0 2.375 363000 0 0 0 0 0 0
0.327644 ... ... 1.550 0.675 2.225 364000 0 0 0 0 0 0
0.314827 2.075 1.975 1.450 0.600 2.050 365000 0 0 0 0 0 0
0.30271 ... ... 1.350 0.550 1.900 366000 0 0 0 0 0 0
0.291564 ... ... 1.250 0.525 1.775 367000 0 0 0 0 0 0
0.280047 ... ... 1.150 0.500 1.650 368000 0 0 0 0 0 0
0.268112 ... ... 1.075 0.450 1.525 369000 0 0 0 0 0 0
0.257546 1.475 1.275 1 0.425 1.425 370000 0 0 0 0 0 0
0.246698 ... ... 0.950 0.375 1.325 371000 0 0 0 0 0 0
0.235525 ... ... 0.875 0.350 1.225 372000 0 0 0 0 0 0
0.226174 1 1 0.825 0.325 1.150 373000 0 0 0 0 0 0
0.216649 1.100 1.100 0.775 0.300 1.075 374000 0 0 0 0 0 0
0.206929 1.025 1.025 0.725 0.275 1 375000 0 0 0 0 0 0
0.196977 ... ... 0.675 0.250 0.925 376000 0 0 0 0 0 0
0.189403 ... ... 0.650 0.225 0.875 377000 0 0 0 0 0 0
0.181769 ... ... 0.600 0.225 0.825 378000 0 0 0 0 0 0
0.171203 ... ... 0.575 0.175 0.750 379000 0 0 0 0 0 0
0.166242 0.650 0.650 0.525 0.200 0.725 380000 0 0 0 0 0 0
0.158314 ... ... 0.500 0.175 0.675 381000 0 0 0 0 0 0
0.150244 ... ... 0.475 0.150 0.625 382000 0 0 0 0 0 0
0.145292 ... ... 0.450 0.150 0.600 383000 0 0 0 0 0 0
0.137013 ... ... 0.425 0.125 0.550 384000 0 0 0 0 0 0
0.121154 0.450 0.450 0.525 -0.075 0.450 385000 0 0 0 0 0 0
0.127055 ... ... 0.375 0.125 0.500 386000 0 0 0 0 0 0
0.118401 ... ... 0.350 0.100 0.450 387000 0 0 0 0 0 0
0.113325 ... ... 0.325 0.100 0.425 388000 0 0 0 0 0 0
0.108225 ... ... 0.325 0.075 0.400 389000 0 0 0 0 0 0
0.107054 ... ... 0.300 0.100 0.400 390000 0 0 0 0 0 0
0.101988 ... ... 0.275 0.100 0.375 391000 0 0 0 0 0 0
0.096875 ... ... 0.275 0.075 0.350 392000 0 0 0 0 0 0
0.091705 ... ... 0.250 0.075 0.325 393000 0 0 0 0 0 0
0.086464 ... ... 0.250 0.050 0.300 394000 0 0 0 0 0 0
0.085581 0.300 0.300 0.225 0.075 0.300 395000 0 0 0 0 0 0
0.080313 ... ... 0.225 0.050 0.275 396000 0 0 0 0 0 0
0.079513 ... ... 0.225 0.050 0.275 397000 0 0 0 0 0 0
0.074199 ... ... 0.200 0.050 0.250 398000 0 0 0 0 0 0
0.073477 ... ... 0.200 0.050 0.250 399000 0 0 0 0 0 0
0.063165 0.225 0.200 0.225 -0.025 0.200 400000 0 0 0 0 0 0
0.067446 ... ... 0.175 0.050 0.225 401000 0 0 0 0 0 0
0.061964 0.200 0.200 0.175 0.025 0.200 402000 0 0 0 0 0 0
0.061387 ... ... 0.175 0.025 0.200 403000 0 0 0 0 0 0
0.060825 ... ... 0.150 0.050 0.200 404000 0 0 0 0 0 0
0.055263 ... ... 0.150 0.025 0.175 405000 0 0 0 0 0 0
0.054766 ... ... 0.150 0.025 0.175 406000 0 0 0 0 0 0
0.054282 ... ... 0.150 0.025 0.175 407000 0 0 0 0 0 0
0.048596 ... ... 0.150 0 0.150 408000 0 0 0 0 0 0
0.048174 ... ... 0.125 0.025 0.150 409000 0 0 0 0 0 0
0.047762 0.125 0.125 0.125 0.025 0.150 410000 0 0 0 0 0 0
0.04736 ... ... 0.125 0.025 0.150 411000 0 0 0 0 0 0
0.041542 ... ... 0.125 0 0.125 412000 0 0 0 0 0 0
0.041196 ... ... 0.125 0 0.125 413000 0 0 0 0 0 0
0.040858 ... ... 0.125 0 0.125 414000 0 0 0 0 0 0
0.040527 ... ... 0.125 0 0.125 415000 0 0 0 0 0 0
0.040203 ... ... 0.100 0.025 0.125 416000 0 0 0 0 0 0
0.034222 ... ... 0.100 0 0.100 417000 0 0 0 0 0 0
0.033953 ... ... 0.100 0 0.100 418000 0 0 0 0 0 0
0.033689 ... ... 0.100 0 0.100 419000 0 0 0 0 0 0
0.033429 ... ... 0.100 0 0.100 420000 0 0 0 0 0 0
0.033176 ... ... 0.100 0 0.100 421000 0 0 0 0 0 0
0.032927 ... ... 0.100 0 0.100 422000 0 0 0 0 0 0
0.032684 ... ... 0.100 0 0.100 423000 0 0 0 0 0 0
0.02651 ... ... 0.100 -0.025 0.075 424000 0 0 0 0 0 0
0.026315 ... ... 0.100 -0.025 0.075 425000 0 0 0 0 0 0
0.026124 ... ... 0.075 0 0.075 426000 0 0 0 0 0 0
0.025937 ... ... 0.075 0 0.075 427000 0 0 0 0 0 0
0.025753 ... ... 0.075 0 0.075 428000 0 0 0 0 0 0
0.025573 ... ... 0.075 0 0.075 429000 0 0 0 0 0 0
0.025396 ... ... 0.075 0 0.075 430000 0 0 0 0 0 0
0.025223 ... ... 0.075 0 0.075 431000 0 0 0 0 0 0
0.025053 ... ... 0.075 0 0.075 432000 0 0 0 0 0 0
0.024887 ... ... 0.075 0 0.075 433000 0 0 0 0 0 0
0.024723 ... ... 0.075 0 0.075 434000 0 0 0 0 0 0
0.018329 ... ... 0.075 -0.025 0.050 435000 0 0 0 0 0 0
0.018208 ... ... 0.075 -0.025 0.050 436000 0 0 0 0 0 0
0.018089 ... ... 0.075 -0.025 0.050 437000 0 0 0 0 0 0
0.017972 ... ... 0.075 -0.025 0.050 438000 0 0 0 0 0 0
0.017858 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.017745 ... ... 0.050 0 0.050 440000 0 0 0 0 0 0
0.017634 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
0.017526 ... ... 0.050 0 0.050 442000 0 0 0 0 0 0
0.017419 ... ... 0.050 0 0.050 443000 0 0 0 0 0 0
0.017314 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0.01721 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
0.017109 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.017009 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.016911 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.016814 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.016718 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.016624 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.009844 ... ... 0.050 -0.025 0.025 452000 0 0 0 0 0 0
0.009788 ... ... 0.050 -0.025 0.025 453000 0 0 0 0 0 0
0.009733 ... ... 0.050 -0.025 0.025 454000 0 0 0 0 0 0
0.009679 ... ... 0.050 -0.025 0.025 455000 0 0 0 0 0 0
0.009625 ... ... 0.050 -0.025 0.025 456000 0 0 0 0 0 0
0.009572 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.00952 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.009469 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.009418 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.009369 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.00932 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.009272 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.009224 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.009177 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.009131 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.009086 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.009041 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.008996 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.008953 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.00891 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.008867 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.008819 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.008784 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.008702 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.008622 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.008545 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.008469 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.00839 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.008319 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.008249 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.008181 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.008115 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.008051 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.007987 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.007925 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.007864 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.007805 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.007746 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.007689 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.007633 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.007579 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.007525 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.007473 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.007421 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.007371 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.007322 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.007274 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.007227 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.004305 ... ... 0.025 -0.012 0.013 526000 0 0 0 0 0 0
0.004277 ... ... 0.025 -0.012 0.013 528000 0 0 0 0 0 0
0.004249 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.004222 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.004196 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.00417 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.004144 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.004119 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.004094 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.00407 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.004046 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.004023 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.004 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.003978 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.003955 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.003933 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.003912 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.003891 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.00387 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.003849 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.003829 ... ... 0.013 0 0.013 566000 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.