DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 366.350
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 226.275 6.075 232.350 134000 0.013 0 0.013 ... ... 0
0 ... ... 224.275 6.075 230.350 136000 0.013 0 0.013 ... ... 0
0 ... ... 222.275 6.075 228.350 138000 0.013 0 0.013 ... ... 0
0 ... ... 220.275 6.075 226.350 140000 0.013 0 0.013 ... ... 0
0 ... ... 218.275 6.075 224.350 142000 0.013 0 0.013 ... ... 0
0 ... ... 216.275 6.075 222.350 144000 0.013 0 0.013 ... ... 0
0 ... ... 214.275 6.075 220.350 146000 0.013 0 0.013 ... ... 0
0 ... ... 212.275 6.075 218.350 148000 0.013 0 0.013 ... ... 0
0 ... ... 210.275 6.075 216.350 150000 0.013 0 0.013 ... ... 0
0 ... ... 208.275 6.075 214.350 152000 0.013 0 0.013 ... ... 0
0 ... ... 206.275 6.075 212.350 154000 0.013 0 0.013 ... ... 0
0 ... ... 204.275 6.075 210.350 156000 0.013 0 0.013 ... ... 0
0 ... ... 202.275 6.075 208.350 158000 0.013 0 0.013 ... ... 0
0 ... ... 200.275 6.075 206.350 160000 0.013 0 0.013 ... ... 0
0 ... ... 198.275 6.075 204.350 162000 0.013 0 0.013 ... ... 0
0 ... ... 196.275 6.075 202.350 164000 0.013 0 0.013 ... ... 0
0 ... ... 194.275 6.075 200.350 166000 0.013 0 0.013 ... ... 0
0 ... ... 192.275 6.075 198.350 168000 0.013 0 0.013 ... ... 0
0 ... ... 190.275 6.075 196.350 170000 0.013 0 0.013 ... ... 0
0 ... ... 188.275 6.075 194.350 172000 0.013 0 0.013 ... ... 0
0 ... ... 186.275 6.075 192.350 174000 0.013 0 0.013 ... ... 0
0 ... ... 184.275 6.075 190.350 176000 0.013 0 0.013 ... ... 0
0 ... ... 182.275 6.075 188.350 178000 0.013 0 0.013 ... ... 0
0 ... ... 180.275 6.075 186.350 180000 0.013 0 0.013 ... ... 0
0 ... ... 178.275 6.075 184.350 182000 0.013 0 0.013 ... ... 0
0 ... ... 176.275 6.075 182.350 184000 0.013 0 0.013 ... ... 0
0 ... ... 174.275 6.075 180.350 186000 0.013 0 0.013 ... ... 0
0 ... ... 172.275 6.075 178.350 188000 0.013 0 0.013 ... ... 0
0 ... ... 170.275 6.075 176.350 190000 0.013 0 0.013 ... ... 0
0 ... ... 168.275 6.075 174.350 192000 0.013 0 0.013 ... ... 0
0 ... ... 166.275 6.075 172.350 194000 0.013 0 0.013 ... ... 0
0 ... ... 164.275 6.075 170.350 196000 0.013 0 0.013 ... ... 0
0 ... ... 162.275 6.075 168.350 198000 0.013 0 0.013 ... ... 0
0 ... ... 160.275 6.075 166.350 200000 0.013 0 0.013 ... ... 0
0 ... ... 158.275 6.075 164.350 202000 0.013 0 0.013 ... ... 0
0 ... ... 156.275 6.075 162.350 204000 0.013 -0.012 0.025 ... ... 0
0 ... ... 154.275 6.075 160.350 206000 0.013 -0.012 0.025 ... ... 0
0 ... ... 152.275 6.075 158.350 208000 0.013 -0.012 0.025 ... ... 0
0 ... ... 150.275 6.075 156.350 210000 0.025 0 0.025 ... ... 0
0 ... ... 148.275 6.075 154.350 212000 0.025 0 0.025 ... ... 0
0 ... ... 146.275 6.075 152.350 214000 0.025 0 0.025 ... ... 0
0 ... ... 144.275 6.075 150.350 216000 0.025 0 0.025 ... ... 0
0 ... ... 142.275 6.075 148.350 218000 0.025 0 0.025 ... ... 0
0 ... ... 140.275 6.075 146.350 220000 0.025 0 0.025 ... ... 0
0 ... ... 138.275 6.075 144.350 222000 0.025 -0.025 0.050 ... ... 0
0 ... ... 136.275 6.075 142.350 224000 0.025 -0.025 0.050 ... ... 0
0 ... ... 135.275 6.075 141.350 225000 0.025 -0.025 0.050 ... ... 0
0 ... ... 134.275 6.075 140.350 226000 0.025 -0.025 0.050 ... ... 0
0 ... ... 133.275 6.075 139.350 227000 0.025 -0.025 0.050 ... ... 0
0 ... ... 132.275 6.075 138.350 228000 0.025 -0.025 0.050 ... ... 0
0 ... ... 131.275 6.075 137.350 229000 0.050 0 0.050 ... ... 0
0 ... ... 130.275 6.075 136.350 230000 0.050 0 0.050 ... ... 0
0 ... ... 129.275 6.075 135.350 231000 0.050 -0.025 0.075 ... ... 0
0 ... ... 128.275 6.075 134.350 232000 0.050 -0.025 0.075 ... ... 0
0 ... ... 127.275 6.075 133.350 233000 0.050 -0.025 0.075 ... ... 0
0 ... ... 126.275 6.075 132.350 234000 0.050 -0.025 0.075 ... ... 0
0 ... ... 125.275 6.075 131.350 235000 0.050 -0.025 0.075 ... ... 0
0 ... ... 124.275 6.075 130.350 236000 0.050 -0.025 0.075 ... ... 0
0 ... ... 123.275 6.075 129.350 237000 0.050 -0.025 0.075 ... ... 0
0 ... ... 122.275 6.075 128.350 238000 0.050 -0.050 0.100 ... ... 0
0 ... ... 121.275 6.075 127.350 239000 0.050 -0.050 0.100 ... ... 0
0 ... ... 120.275 6.075 126.350 240000 0.050 -0.050 0.100 ... ... 0
0 ... ... 119.275 6.075 125.350 241000 0.050 -0.050 0.100 ... ... 0
0 ... ... 118.275 6.075 124.350 242000 0.075 -0.025 0.100 ... ... 0
0 ... ... 117.275 6.075 123.350 243000 0.075 -0.025 0.100 ... ... 0
0 ... ... 116.275 6.075 122.350 244000 0.075 -0.025 0.100 ... ... 0
0 ... ... 115.275 6.075 121.350 245000 0.075 -0.025 0.100 ... ... 0
0 ... ... 114.275 6.075 120.350 246000 0.075 -0.025 0.100 ... ... 0
0 ... ... 113.275 6.075 119.350 247000 0.075 -0.050 0.125 ... ... 0
0 ... ... 112.275 6.075 118.350 248000 0.075 -0.050 0.125 ... ... 0
0 ... ... 111.275 6.075 117.350 249000 0.075 -0.050 0.125 ... ... 0
0 ... ... 110.275 6.075 116.350 250000 0.075 -0.050 0.125 ... ... 0
0 ... ... 109.275 6.075 115.350 251000 0.075 -0.050 0.125 ... ... 0
0 ... ... 108.275 6.075 114.350 252000 0.075 -0.050 0.125 ... ... 0
0 ... ... 107.275 6.075 113.350 253000 0.100 -0.025 0.125 ... ... 0
0 ... ... 106.275 6.075 112.350 254000 0.100 -0.050 0.150 ... ... 0
0 ... ... 105.275 6.075 111.350 255000 0.100 -0.050 0.150 ... ... 0
0 ... ... 104.275 6.075 110.350 256000 0.100 -0.050 0.150 ... ... 0
0 ... ... 103.275 6.075 109.350 257000 0.100 -0.050 0.150 ... ... 0
0 ... ... 102.275 6.075 108.350 258000 0.100 -0.050 0.150 ... ... 0
0 ... ... 101.275 6.075 107.350 259000 0.100 -0.050 0.150 ... ... 0
0 ... ... 100.275 6.075 106.350 260000 0.100 -0.075 0.175 0.100 0.100 45
0 ... ... 99.275 6.075 105.350 261000 0.100 -0.075 0.175 ... ... 0
0 ... ... 98.275 6.075 104.350 262000 0.100 -0.075 0.175 ... ... 0
0 ... ... 97.300 6.050 103.350 263000 0.125 -0.050 0.175 ... ... 0
0 ... ... 96.300 6.050 102.350 264000 0.125 -0.050 0.175 ... ... 0
0 ... ... 95.300 6.050 101.350 265000 0.125 -0.075 0.200 ... ... 0
0 ... ... 94.300 6.050 100.350 266000 0.125 -0.075 0.200 ... ... 0
0 ... ... 93.300 6.050 99.350 267000 0.125 -0.075 0.200 ... ... 0
0 ... ... 92.300 6.050 98.350 268000 0.125 -0.075 0.200 ... ... 0
0 ... ... 91.300 6.050 97.350 269000 0.125 -0.100 0.225 ... ... 0
0 ... ... 90.325 6.025 96.350 270000 0.150 -0.075 0.225 ... ... 0
0 ... ... 89.325 6.025 95.350 271000 0.150 -0.075 0.225 ... ... 0
0 ... ... 88.325 6.025 94.350 272000 0.150 -0.075 0.225 ... ... 0
0 ... ... 87.325 6.025 93.350 273000 0.150 -0.100 0.250 ... ... 0
0 ... ... 86.325 6.025 92.350 274000 0.150 -0.100 0.250 ... ... 0
0 ... ... 85.350 6 91.350 275000 0.150 -0.100 0.250 ... ... 0
0 ... ... 84.350 6.025 90.375 276000 0.150 -0.100 0.250 ... ... 0
0 ... ... 83.350 6.025 89.375 277000 0.175 -0.100 0.275 ... ... 0
0 ... ... 82.350 6.025 88.375 278000 0.175 -0.100 0.275 ... ... 0
0 ... ... 81.375 6 87.375 279000 0.175 -0.100 0.275 ... ... 0
0 ... ... 80.375 6 86.375 280000 0.175 -0.125 0.300 0.200 0.200 7
0 ... ... 79.375 6 85.375 281000 0.175 -0.125 0.300 ... ... 0
0 ... ... 78.400 5.975 84.375 282000 0.200 -0.100 0.300 ... ... 0
0 ... ... 77.400 5.975 83.375 283000 0.200 -0.125 0.325 ... ... 0
0 ... ... 76.400 6 82.400 284000 0.200 -0.125 0.325 ... ... 0
0 ... ... 75.425 5.975 81.400 285000 0.200 -0.125 0.325 ... ... 0
0 ... ... 74.425 5.975 80.400 286000 0.200 -0.150 0.350 ... ... 0
0 ... ... 73.450 5.950 79.400 287000 0.225 -0.125 0.350 ... ... 0
0 ... ... 72.450 5.950 78.400 288000 0.225 -0.150 0.375 ... ... 0
0 ... ... 71.450 5.975 77.425 289000 0.225 -0.150 0.375 ... ... 0
0 ... ... 70.475 5.950 76.425 290000 0.225 -0.175 0.400 ... ... 0
0 ... ... 69.475 5.950 75.425 291000 0.250 -0.150 0.400 ... ... 0
0 ... ... 68.500 5.925 74.425 292000 0.250 -0.175 0.425 0.250 0.250 1
0 ... ... 67.500 5.950 73.450 293000 0.250 -0.175 0.425 ... ... 0
0 ... ... 66.525 5.925 72.450 294000 0.275 -0.175 0.450 ... ... 0
0 ... ... 65.550 5.900 71.450 295000 0.275 -0.175 0.450 ... ... 0
0 ... ... 64.550 5.925 70.475 296000 0.275 -0.200 0.475 0.325 0.325 2
0 ... ... 63.575 5.900 69.475 297000 0.300 -0.175 0.475 ... ... 0
0 ... ... 62.600 5.875 68.475 298000 0.300 -0.200 0.500 ... ... 0
0 ... ... 61.600 5.900 67.500 299000 0.300 -0.225 0.525 ... ... 0
0 ... ... 60.625 5.875 66.500 300000 0.325 -0.200 0.525 0.400 0.350 107
8 65.750 65.750 59.650 5.850 65.500 301000 0.325 -0.225 0.550 ... ... 0
0 ... ... 58.675 5.850 64.525 302000 0.350 -0.225 0.575 ... ... 0
0 ... ... 57.700 5.825 63.525 303000 0.350 -0.250 0.600 ... ... 0
0 ... ... 56.700 5.850 62.550 304000 0.350 -0.275 0.625 ... ... 0
0 ... ... 55.725 5.825 61.550 305000 0.375 -0.275 0.650 0.400 0.400 2
0 ... ... 54.775 5.800 60.575 306000 0.375 -0.300 0.675 ... ... 2
0 ... ... 53.800 5.775 59.575 307000 0.400 -0.300 0.700 ... ... 0
0 ... ... 52.825 5.775 58.600 308000 0.425 -0.300 0.725 ... ... 0
0 ... ... 51.850 5.775 57.625 309000 0.425 -0.325 0.750 ... ... 0
4 56.900 56.900 50.875 5.750 56.625 310000 0.450 -0.325 0.775 ... ... 2
0 ... ... 49.925 5.725 55.650 311000 0.475 -0.350 0.825 ... ... 0
0 ... ... 48.950 5.725 54.675 312000 0.475 -0.375 0.850 ... ... 0
0 ... ... 48 5.700 53.700 313000 0.500 -0.375 0.875 ... ... 0
0 ... ... 47.025 5.675 52.700 314000 0.525 -0.400 0.925 ... ... 0
0 ... ... 46.075 5.650 51.725 315000 0.550 -0.425 0.975 ... ... 0
0 ... ... 45.125 5.625 50.750 316000 0.575 -0.450 1.025 ... ... 0
0 ... ... 44.175 5.600 49.775 317000 0.600 -0.450 1.050 ... ... 0
0 ... ... 43.225 5.575 48.800 318000 0.625 -0.475 1.100 0.600 0.600 40
0 ... ... 42.275 5.575 47.850 319000 0.650 -0.525 1.175 ... ... 0
0 ... ... 41.350 5.525 46.875 320000 0.675 -0.550 1.225 1.100 0.625 196
0 ... ... 40.400 5.500 45.900 321000 0.700 -0.575 1.275 ... ... 0
0 ... ... 39.475 5.450 44.925 322000 0.725 -0.625 1.350 ... ... 0
0 ... ... 38.550 5.425 43.975 323000 0.775 -0.650 1.425 1 0.975 5
0 ... ... 37.625 5.400 43.025 324000 0.800 -0.675 1.475 ... ... 0
0 ... ... 36.700 5.350 42.050 325000 0.850 -0.725 1.575 0.800 0.800 5
0 ... ... 35.775 5.325 41.100 326000 0.900 -0.750 1.650 ... ... 0
0 ... ... 34.875 5.275 40.150 327000 0.925 -0.800 1.725 ... ... 0
0 ... ... 33.975 5.225 39.200 328000 0.975 -0.850 1.825 ... ... 0
0 ... ... 33.075 5.175 38.250 329000 1.025 -0.900 1.925 ... ... 5
23 39 37.250 32.175 5.125 37.300 330000 1.100 -0.925 2.025 ... ... 12
0 ... ... 31.300 5.075 36.375 331000 1.150 -0.975 2.125 1.275 1.275 11
0 ... ... 30.400 5.050 35.450 332000 1.225 -1.025 2.250 1.325 1.325 8
0 ... ... 29.525 4.975 34.500 333000 1.275 -1.100 2.375 ... ... 2
14 34.375 34.325 28.675 4.925 33.600 334000 1.350 -1.150 2.500 1.275 1.275 20
0 ... ... 27.800 4.875 32.675 335000 1.425 -1.225 2.650 ... ... 0
0 ... ... 26.950 4.800 31.750 336000 1.525 -1.250 2.775 1.425 1.400 32
0 ... ... 26.100 4.750 30.850 337000 1.600 -1.325 2.925 1.500 1.500 8
0 ... ... 25.275 4.675 29.950 338000 1.700 -1.400 3.100 2.275 1.850 8
0 ... ... 24.450 4.600 29.050 339000 1.800 -1.475 3.275 ... ... 0
11 29.850 27.850 23.625 4.550 28.175 340000 1.925 -1.525 3.450 2.250 1.700 50
0 ... ... 22.825 4.475 27.300 341000 2.050 -1.600 3.650 ... ... 0
3 27.525 27.525 22.025 4.400 26.425 342000 2.175 -1.675 3.850 2 2 8
1 25.450 25.450 ... ... 25.975 342500 2.225 ... ... ... ... 0
0 ... ... 21.250 4.300 25.550 343000 2.300 -1.750 4.050 ... ... 4
3 26.275 26.275 ... ... 25.125 343500 2.375 ... ... ... ... 0
0 ... ... 20.475 4.225 24.700 344000 2.425 -1.850 4.275 3.225 2.700 15
0 ... ... ... ... 24.275 344500 2.500 ... ... ... ... 1
0 ... ... 19.725 4.125 23.850 345000 2.600 -1.900 4.500 3.375 2.400 98
2 24.500 24.500 ... ... 23.425 345500 2.675 ... ... ... ... 0
0 ... ... 18.975 4.050 23.025 346000 2.750 -2 4.750 3.150 2.600 7
0 ... ... ... ... 22.600 346500 2.825 ... ... ... ... 0
0 ... ... 18.225 3.975 22.200 347000 2.925 -2.075 5 ... ... 10
2 20.975 20.975 17.850 3.925 21.775 347500 3 -2.150 5.150 ... ... 0
0 ... ... 17.500 3.875 21.375 348000 3.100 -2.175 5.275 3.550 3.050 28
1 20.775 20.775 17.150 3.825 20.975 348500 3.200 -2.225 5.425 ... ... 0
1 21.550 21.550 16.775 3.800 20.575 349000 3.300 -2.250 5.550 4.250 3.675 8
1 20.675 20.675 16.425 3.750 20.175 349500 3.400 -2.300 5.700 ... ... 0
132 20.850 19.175 16.075 3.700 19.775 350000 3.500 -2.350 5.850 4.450 3.100 74
2 19.300 19.125 15.750 3.625 19.375 350500 3.600 -2.400 6 ... ... 0
3 19.975 19.975 15.400 3.600 19 351000 3.700 -2.475 6.175 3.950 3.600 21
0 ... ... 15.050 3.550 18.600 351500 3.825 -2.500 6.325 ... ... 0
0 ... ... 14.725 3.500 18.225 352000 3.925 -2.575 6.500 4.975 4.150 18
0 ... ... 14.400 3.450 17.850 352500 4.050 -2.600 6.650 ... ... 0
3 17.600 17.600 14.075 3.400 17.475 353000 4.175 -2.650 6.825 ... ... 0
0 ... ... 13.750 3.350 17.100 353500 4.300 -2.700 7 ... ... 0
4 16.775 16.700 13.425 3.300 16.725 354000 4.425 -2.750 7.175 4.700 4.550 8
0 ... ... 13.100 3.250 16.350 354500 4.550 -2.800 7.350 ... ... 0
3 17 16.375 12.800 3.200 16 355000 4.675 -2.875 7.550 5 4.075 21
0 ... ... 12.475 3.150 15.625 355500 4.825 -2.900 7.725 ... ... 0
44 16.550 14.050 12.175 3.100 15.275 356000 4.975 -2.950 7.925 6.225 5.100 39
0 ... ... 11.875 3.050 14.925 356500 5.125 -3 8.125 ... ... 0
3 15.200 15.200 11.575 3 14.575 357000 5.250 -3.075 8.325 6.550 5.225 11
0 ... ... 11.275 2.950 14.225 357500 5.425 -3.100 8.525 ... ... 0
1 14.125 14.125 11 2.875 13.875 358000 5.575 -3.150 8.725 6.800 5 31
0 ... ... 10.700 2.850 13.550 358500 5.725 -3.225 8.950 ... ... 0
2 14.425 14.425 10.425 2.800 13.225 359000 5.900 -3.250 9.150 6.150 5.925 12
0 ... ... 10.150 2.750 12.900 359500 6.075 -3.300 9.375 ... ... 0
19 13.750 12.350 9.875 2.700 12.575 360000 6.250 -3.350 9.600 7.900 6 292
0 ... ... 9.600 2.650 12.250 360500 6.425 -3.400 9.825 7.750 6.550 2
0 ... ... 9.325 2.600 11.925 361000 6.600 -3.450 10.050 ... ... 0
0 ... ... 9.075 2.550 11.625 361500 6.800 -3.500 10.300 ... ... 0
13 12.150 11.650 8.800 2.500 11.300 362000 6.975 -3.550 10.525 7.275 7.275 10
0 ... ... 8.550 2.450 11 362500 7.175 -3.600 10.775 ... ... 0
3 11.225 11.225 8.300 2.425 10.725 363000 7.375 -3.650 11.025 ... ... 0
0 ... ... 8.050 2.375 10.425 363500 7.575 -3.700 11.275 ... ... 0
69 11.025 9.750 7.825 2.300 10.125 364000 7.800 -3.725 11.525 9.675 7.150 1381
0 ... ... 7.575 2.275 9.850 364500 8 -3.800 11.800 ... ... 0
53 10.425 9.500 7.350 2.225 9.575 365000 8.225 -3.825 12.050 8.225 8.225 1
8 ... ... 7.125 2.175 9.300 365500 8.450 -3.875 12.325 ... ... 0
10 8.900 8.550 6.900 2.125 9.025 366000 8.675 -3.925 12.600 ... ... 41
0 ... ... 6.675 2.100 8.775 366500 8.900 -3.975 12.875 ... ... 0
5 9.050 8.275 6.475 2.025 8.500 367000 9.150 -4.025 13.175 ... ... 3
0 ... ... 6.275 1.975 8.250 367500 9.400 -4.050 13.450 ... ... 0
28 8 8 6.075 1.925 8 368000 9.625 -4.125 13.750 8.975 8.750 1335
0 ... ... 5.875 1.875 7.750 368500 9.875 -4.175 14.050 ... ... 0
13 8.100 7.600 5.675 1.825 7.500 369000 10.150 -4.225 14.375 ... ... 1
0 ... ... 5.500 1.750 7.250 369500 10.400 -4.275 14.675 ... ... 0
74 7.775 6.975 5.300 1.725 7.025 370000 10.650 -4.350 15 11.100 11.100 7
0 ... ... 5.125 1.675 6.800 370500 10.925 -4.375 15.300 ... ... 0
0 ... ... 4.950 1.625 6.575 371000 11.200 -4.425 15.625 ... ... 0
0 ... ... 4.800 1.550 6.350 371500 11.475 -4.500 15.975 11.300 11.300 10
55 6.575 6.050 4.625 1.500 6.125 372000 11.750 -4.550 16.300 ... ... 0
0 ... ... 4.475 1.450 5.925 372500 12.050 -4.600 16.650 11.850 11.850 10
37 6 6 4.325 1.375 5.700 373000 12.325 -4.650 16.975 ... ... 0
0 ... ... 4.175 1.325 5.500 373500 0 0 0 0 0 0
27 5.950 5 4.025 1.300 5.325 374000 0 0 0 0 0 0
0 ... ... 3.875 1.250 5.125 374500 0 0 0 0 0 0
10 4.875 4.875 3.750 1.175 4.925 375000 0 0 0 0 0 0
0 ... ... 3.625 1.125 4.750 375500 0 0 0 0 0 0
20 5.050 4.775 3.500 1.075 4.575 376000 0 0 0 0 0 0
8 ... ... 3.375 1.025 4.400 376500 0 0 0 0 0 0
22 4.550 4.075 3.250 1 4.250 377000 0 0 0 0 0 0
0 ... ... 3.150 0.925 4.075 377500 0 0 0 0 0 0
29 4.500 3.650 3.025 0.900 3.925 378000 0 0 0 0 0 0
0 ... ... 2.925 0.850 3.775 378500 0 0 0 0 0 0
0 ... ... 2.825 0.800 3.625 379000 0 0 0 0 0 0
0 ... ... 2.725 0.775 3.500 379500 0 0 0 0 0 0
159 4 3.425 2.625 0.725 3.350 380000 0 0 0 0 0 0
36 ... ... 2.550 0.675 3.225 380500 0 0 0 0 0 0
6 3.325 3.325 2.450 0.650 3.100 381000 0 0 0 0 0 0
0 ... ... 2.375 0.600 2.975 381500 0 0 0 0 0 0
7 3.250 2.950 2.275 0.600 2.875 382000 0 0 0 0 0 0
0 ... ... 2.200 0.550 2.750 382500 0 0 0 0 0 0
23 3.025 2.800 2.125 0.525 2.650 383000 0 0 0 0 0 0
0 ... ... 1.975 0.475 2.450 384000 0 0 0 0 0 0
34 2.600 2.250 1.850 0.425 2.275 385000 0 0 0 0 0 0
2 ... ... 1.725 0.400 2.125 386000 0 0 0 0 0 0
8 2.225 2 1.600 0.375 1.975 387000 0 0 0 0 0 0
0 ... ... 1.500 0.325 1.825 388000 0 0 0 0 0 0
0 ... ... 1.400 0.300 1.700 389000 0 0 0 0 0 0
7 1.975 1.750 1.325 0.250 1.575 390000 0 0 0 0 0 0
4 1.625 1.625 1.225 0.250 1.475 391000 0 0 0 0 0 0
0 ... ... 1.150 0.225 1.375 392000 0 0 0 0 0 0
0 ... ... 1.075 0.225 1.300 393000 0 0 0 0 0 0
0 ... ... 1 0.200 1.200 394000 0 0 0 0 0 0
22 1.375 1.250 0.950 0.175 1.125 395000 0 0 0 0 0 0
0 ... ... 0.875 0.175 1.050 396000 0 0 0 0 0 0
0 ... ... 0.825 0.175 1 397000 0 0 0 0 0 0
0 ... ... 0.775 0.150 0.925 398000 0 0 0 0 0 0
0 ... ... 0.725 0.150 0.875 399000 0 0 0 0 0 0
1 0.800 0.800 0.700 0.125 0.825 400000 0 0 0 0 0 0
0 ... ... 0.650 0.125 0.775 401000 0 0 0 0 0 0
8 0.800 0.800 0.625 0.100 0.725 402000 0 0 0 0 0 0
0 ... ... 0.575 0.125 0.700 403000 0 0 0 0 0 0
0 ... ... 0.550 0.100 0.650 404000 0 0 0 0 0 0
0 ... ... 0.525 0.075 0.600 405000 0 0 0 0 0 0
0 ... ... 0.500 0.075 0.575 406000 0 0 0 0 0 0
0 ... ... 0.475 0.075 0.550 407000 0 0 0 0 0 0
0 ... ... 0.450 0.075 0.525 408000 0 0 0 0 0 0
0 ... ... 0.425 0.050 0.475 409000 0 0 0 0 0 0
0 ... ... 0.400 0.050 0.450 410000 0 0 0 0 0 0
0 ... ... 0.375 0.050 0.425 411000 0 0 0 0 0 0
0 ... ... 0.375 0.025 0.400 412000 0 0 0 0 0 0
0 ... ... 0.350 0.050 0.400 413000 0 0 0 0 0 0
0 ... ... 0.325 0.050 0.375 414000 0 0 0 0 0 0
0 ... ... 0.325 0.025 0.350 415000 0 0 0 0 0 0
0 ... ... 0.300 0.025 0.325 416000 0 0 0 0 0 0
0 ... ... 0.300 0.025 0.325 417000 0 0 0 0 0 0
0 ... ... 0.275 0.025 0.300 418000 0 0 0 0 0 0
0 ... ... 0.275 0.025 0.300 419000 0 0 0 0 0 0
0 ... ... 0.275 0 0.275 420000 0 0 0 0 0 0
0 ... ... 0.250 0.025 0.275 421000 0 0 0 0 0 0
0 ... ... 0.250 0 0.250 422000 0 0 0 0 0 0
0 ... ... 0.250 0 0.250 423000 0 0 0 0 0 0
0 ... ... 0.225 0 0.225 424000 0 0 0 0 0 0
0 ... ... 0.225 0 0.225 425000 0 0 0 0 0 0
0 ... ... 0.225 0 0.225 426000 0 0 0 0 0 0
0 ... ... 0.225 -0.025 0.200 427000 0 0 0 0 0 0
0 ... ... 0.200 0 0.200 428000 0 0 0 0 0 0
0 ... ... 0.200 0 0.200 429000 0 0 0 0 0 0
0 ... ... 0.200 -0.025 0.175 430000 0 0 0 0 0 0
0 ... ... 0.200 -0.025 0.175 431000 0 0 0 0 0 0
0 ... ... 0.175 0 0.175 432000 0 0 0 0 0 0
33 0.175 0.175 0.175 0 0.175 433000 0 0 0 0 0 0
0 ... ... 0.175 -0.025 0.150 434000 0 0 0 0 0 0
0 ... ... 0.175 -0.025 0.150 435000 0 0 0 0 0 0
0 ... ... 0.175 -0.025 0.150 436000 0 0 0 0 0 0
0 ... ... 0.175 -0.025 0.150 437000 0 0 0 0 0 0
0 ... ... 0.150 0 0.150 438000 0 0 0 0 0 0
0 ... ... 0.150 0 0.150 439000 0 0 0 0 0 0
0 ... ... 0.150 -0.025 0.125 440000 0 0 0 0 0 0
0 ... ... 0.150 -0.025 0.125 441000 0 0 0 0 0 0
0 ... ... 0.150 -0.025 0.125 442000 0 0 0 0 0 0
0 ... ... 0.150 -0.025 0.125 443000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 446000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 447000 0 0 0 0 0 0
0 ... ... 0.125 -0.025 0.100 448000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 449000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 450000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 455000 0 0 0 0 0 0
0 ... ... 0.075 0.025 0.100 456000 0 0 0 0 0 0
0 ... ... 0.075 0.025 0.100 457000 0 0 0 0 0 0
0 ... ... 0.075 0.025 0.100 458000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 460000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 464000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 466000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 468000 0 0 0 0 0 0
1 0.050 0.050 0.050 0.025 0.075 470000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 472000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 474000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 476000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 478000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 516000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 518000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 520000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 522000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 524000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 526000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 528000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 530000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 532000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 534000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 554000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 556000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 558000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 560000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0 ... ... 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.