DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 335.500
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 235.650 -0.150 235.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 207.650 -0.150 207.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 205.650 -0.150 205.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 203.650 -0.150 203.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 201.650 -0.150 201.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 199.650 -0.150 199.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 197.650 -0.150 197.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 195.650 -0.150 195.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 193.650 -0.150 193.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 191.650 -0.150 191.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 189.650 -0.150 189.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 187.650 -0.150 187.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 185.650 -0.150 185.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 183.650 -0.150 183.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 181.650 -0.150 181.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 179.650 -0.150 179.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 177.650 -0.150 177.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 175.650 -0.150 175.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 173.650 -0.150 173.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 171.650 -0.150 171.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 169.650 -0.150 169.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 167.650 -0.150 167.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 165.650 -0.150 165.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 163.650 -0.150 163.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 161.650 -0.150 161.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 159.650 -0.150 159.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 157.650 -0.150 157.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 155.650 -0.150 155.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 153.650 -0.150 153.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 151.650 -0.150 151.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 149.650 -0.150 149.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 147.650 -0.150 147.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 145.650 -0.150 145.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 143.650 -0.150 143.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 141.650 -0.150 141.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 139.650 -0.150 139.500 196000 0.013 0 0.013 ... ... 10
0 ... ... 137.650 -0.150 137.500 198000 0.013 -0.012 0.025 ... ... 0
0 ... ... 135.650 -0.150 135.500 200000 0.025 0 0.025 ... ... 30
0 ... ... 133.650 -0.150 133.500 202000 0.025 0 0.025 ... ... 21
0 ... ... 131.650 -0.150 131.500 204000 0.025 0 0.025 ... ... 0
0 ... ... 129.650 -0.150 129.500 206000 0.025 0 0.025 ... ... 10
0 ... ... 127.650 -0.150 127.500 208000 0.025 0 0.025 ... ... 31
0 ... ... 125.650 -0.150 125.500 210000 0.025 0 0.025 ... ... 17
0 ... ... 123.650 -0.150 123.500 212000 0.025 0 0.025 ... ... 0
0 ... ... 121.650 -0.150 121.500 214000 0.025 0 0.025 ... ... 10
0 ... ... 119.650 -0.150 119.500 216000 0.025 0 0.025 ... ... 0
0 ... ... 117.650 -0.150 117.500 218000 0.025 0 0.025 ... ... 0
0 ... ... 115.650 -0.150 115.500 220000 0.050 0 0.050 ... ... 40
0 ... ... 113.650 -0.150 113.500 222000 0.050 0 0.050 ... ... 0
0 ... ... 111.650 -0.150 111.500 224000 0.050 0 0.050 ... ... 22
0 ... ... 109.650 -0.150 109.500 226000 0.050 -0.025 0.075 ... ... 33
0 ... ... 107.650 -0.150 107.500 228000 0.050 -0.025 0.075 ... ... 18
0 ... ... 106.650 -0.150 106.500 229000 0.050 -0.025 0.075 ... ... 0
5 ... ... 105.650 -0.150 105.500 230000 0.050 -0.025 0.075 ... ... 45
0 ... ... 104.650 -0.150 104.500 231000 0.075 0 0.075 ... ... 0
0 ... ... 103.650 -0.150 103.500 232000 0.075 0 0.075 ... ... 11
0 ... ... 102.650 -0.150 102.500 233000 0.075 0 0.075 ... ... 0
0 ... ... 101.650 -0.150 101.500 234000 0.075 -0.025 0.100 ... ... 21
0 ... ... 100.650 -0.150 100.500 235000 0.075 -0.025 0.100 ... ... 0
0 ... ... 99.650 -0.150 99.500 236000 0.075 -0.025 0.100 ... ... 22
0 ... ... 98.650 -0.150 98.500 237000 0.075 -0.025 0.100 ... ... 1
0 ... ... 97.650 -0.150 97.500 238000 0.100 0 0.100 ... ... 44
0 ... ... 96.650 -0.150 96.500 239000 0.100 -0.025 0.125 ... ... 0
0 ... ... 95.650 -0.150 95.500 240000 0.100 -0.025 0.125 ... ... 48
0 ... ... 94.650 -0.150 94.500 241000 0.100 -0.025 0.125 ... ... 0
0 ... ... 93.650 -0.150 93.500 242000 0.100 -0.025 0.125 ... ... 17
0 ... ... 92.650 -0.150 92.500 243000 0.125 0 0.125 ... ... 0
0 ... ... 91.650 -0.150 91.500 244000 0.125 -0.025 0.150 ... ... 81
0 ... ... 90.650 -0.150 90.500 245000 0.125 -0.025 0.150 ... ... 2
0 ... ... 89.650 -0.150 89.500 246000 0.125 -0.025 0.150 ... ... 70
8 ... ... 88.675 -0.175 88.500 247000 0.125 -0.050 0.175 ... ... 0
0 ... ... 87.675 -0.175 87.500 248000 0.150 -0.025 0.175 ... ... 48
0 ... ... 86.675 -0.175 86.500 249000 0.150 -0.025 0.175 ... ... 0
0 ... ... 85.675 -0.175 85.500 250000 0.150 -0.025 0.175 ... ... 309
0 ... ... 84.675 -0.150 84.525 251000 0.150 -0.050 0.200 ... ... 10
0 ... ... 83.700 -0.175 83.525 252000 0.150 -0.050 0.200 ... ... 92
0 ... ... 82.700 -0.175 82.525 253000 0.175 -0.025 0.200 ... ... 0
0 ... ... 81.700 -0.175 81.525 254000 0.175 -0.050 0.225 ... ... 20
0 ... ... 80.700 -0.175 80.525 255000 0.175 -0.050 0.225 ... ... 20
0 ... ... 79.725 -0.200 79.525 256000 0.200 -0.050 0.250 ... ... 49
3 ... ... 78.725 -0.175 78.550 257000 0.200 -0.050 0.250 ... ... 0
0 ... ... 77.725 -0.175 77.550 258000 0.200 -0.075 0.275 ... ... 143
0 ... ... 76.750 -0.200 76.550 259000 0.225 -0.050 0.275 ... ... 0
0 ... ... 75.750 -0.175 75.575 260000 0.225 -0.050 0.275 ... ... 1383
0 ... ... 74.775 -0.200 74.575 261000 0.225 -0.075 0.300 ... ... 54
6 ... ... 73.775 -0.200 73.575 262000 0.250 -0.050 0.300 ... ... 53
1 ... ... 72.800 -0.200 72.600 263000 0.250 -0.075 0.325 ... ... 27
0 ... ... 71.800 -0.200 71.600 264000 0.275 -0.075 0.350 ... ... 89
0 ... ... 70.825 -0.200 70.625 265000 0.300 -0.050 0.350 ... ... 114
0 ... ... 69.825 -0.200 69.625 266000 0.300 -0.075 0.375 ... ... 111
2 ... ... 68.850 -0.200 68.650 267000 0.325 -0.050 0.375 ... ... 5
0 ... ... 67.875 -0.200 67.675 268000 0.350 -0.050 0.400 ... ... 209
1 ... ... 66.875 -0.200 66.675 269000 0.375 -0.050 0.425 ... ... 2
0 ... ... 65.900 -0.200 65.700 270000 0.375 -0.050 0.425 0.375 0.375 674
0 ... ... 64.925 -0.200 64.725 271000 0.400 -0.050 0.450 ... ... 18
0 ... ... 63.950 -0.200 63.750 272000 0.425 -0.050 0.475 ... ... 104
0 ... ... 62.950 -0.175 62.775 273000 0.450 -0.050 0.500 ... ... 11
0 ... ... 61.975 -0.175 61.800 274000 0.475 -0.050 0.525 ... ... 119
0 ... ... 61 -0.175 60.825 275000 0.500 -0.050 0.550 ... ... 47
3 ... ... 60.025 -0.175 59.850 276000 0.525 -0.050 0.575 0.600 0.600 119
0 ... ... 59.050 -0.175 58.875 277000 0.550 -0.025 0.575 ... ... 31
3 ... ... 58.075 -0.175 57.900 278000 0.575 -0.050 0.625 ... ... 164
2 ... ... 57.100 -0.175 56.925 279000 0.600 -0.050 0.650 ... ... 3
178 ... ... 56.150 -0.200 55.950 280000 0.625 -0.050 0.675 0.675 0.675 620
0 ... ... 55.175 -0.175 55 281000 0.650 -0.050 0.700 ... ... 105
12 ... ... 54.200 -0.175 54.025 282000 0.700 -0.025 0.725 ... ... 310
9 ... ... 53.225 -0.175 53.050 283000 0.725 -0.025 0.750 ... ... 32
9 ... ... 52.275 -0.200 52.075 284000 0.750 -0.050 0.800 0.750 0.700 101
5 ... ... 51.300 -0.175 51.125 285000 0.775 -0.050 0.825 ... ... 162
19 ... ... 50.350 -0.200 50.150 286000 0.825 -0.050 0.875 ... ... 96
5 ... ... 49.400 -0.200 49.200 287000 0.850 -0.050 0.900 ... ... 35
12 ... ... 48.425 -0.200 48.225 288000 0.900 -0.050 0.950 ... ... 393
0 ... ... 47.475 -0.200 47.275 289000 0.925 -0.075 1 ... ... 33
42 ... ... 46.525 -0.200 46.325 290000 0.975 -0.050 1.025 1 0.950 1953
0 ... ... 46.050 -0.200 45.850 290500 1 -0.050 1.050 ... ... 2
8 ... ... 45.575 -0.225 45.350 291000 1.025 -0.050 1.075 ... ... 25
0 ... ... 45.100 -0.225 44.875 291500 1.050 -0.050 1.100 ... ... 0
11 ... ... 44.625 -0.225 44.400 292000 1.050 -0.075 1.125 ... ... 174
0 ... ... 44.150 -0.225 43.925 292500 1.075 -0.100 1.175 1.075 1.075 5
8 ... ... 43.675 -0.225 43.450 293000 1.100 -0.100 1.200 ... ... 92
0 ... ... 43.200 -0.225 42.975 293500 1.125 -0.100 1.225 ... ... 0
35 ... ... 42.750 -0.250 42.500 294000 1.150 -0.100 1.250 ... ... 168
0 ... ... 42.275 -0.250 42.025 294500 1.175 -0.100 1.275 ... ... 0
7 ... ... 41.800 -0.225 41.575 295000 1.200 -0.100 1.300 ... ... 201
0 ... ... 41.325 -0.225 41.100 295500 1.250 -0.075 1.325 ... ... 4
30 ... ... 40.875 -0.250 40.625 296000 1.275 -0.100 1.375 ... ... 176
0 ... ... 40.400 -0.250 40.150 296500 1.300 -0.100 1.400 ... ... 0
9 ... ... 39.925 -0.250 39.675 297000 1.325 -0.100 1.425 ... ... 65
0 ... ... 39.475 -0.250 39.225 297500 1.350 -0.125 1.475 ... ... 1
3 ... ... 39 -0.250 38.750 298000 1.375 -0.125 1.500 ... ... 773
0 ... ... 38.550 -0.275 38.275 298500 1.425 -0.125 1.550 ... ... 0
0 ... ... 38.075 -0.250 37.825 299000 1.450 -0.125 1.575 ... ... 117
0 ... ... 37.625 -0.275 37.350 299500 1.475 -0.150 1.625 ... ... 0
73 ... ... 37.175 -0.275 36.900 300000 1.525 -0.125 1.650 1.750 1.500 1338
0 ... ... 36.700 -0.275 36.425 300500 1.550 -0.150 1.700 ... ... 2
3 ... ... 36.250 -0.275 35.975 301000 1.600 -0.125 1.725 ... ... 11
0 ... ... 35.800 -0.300 35.500 301500 1.625 -0.150 1.775 ... ... 0
9 ... ... 35.350 -0.300 35.050 302000 1.675 -0.150 1.825 ... ... 254
0 ... ... 34.875 -0.275 34.600 302500 1.725 -0.150 1.875 ... ... 2
4 ... ... 34.425 -0.300 34.125 303000 1.750 -0.150 1.900 ... ... 37
0 ... ... 33.975 -0.300 33.675 303500 1.800 -0.150 1.950 ... ... 0
19 35 35 33.525 -0.300 33.225 304000 1.850 -0.150 2 ... ... 272
0 ... ... 33.075 -0.300 32.775 304500 1.900 -0.150 2.050 ... ... 4
95 32.200 32.200 32.650 -0.325 32.325 305000 1.950 -0.150 2.100 2.050 1.900 312
0 ... ... 32.200 -0.325 31.875 305500 2 -0.175 2.175 ... ... 11
59 ... ... 31.750 -0.325 31.425 306000 2.050 -0.175 2.225 ... ... 204
2 ... ... 31.300 -0.325 30.975 306500 2.100 -0.175 2.275 ... ... 0
3 ... ... 30.875 -0.350 30.525 307000 2.150 -0.175 2.325 ... ... 89
0 ... ... 30.425 -0.325 30.100 307500 2.200 -0.200 2.400 ... ... 2
94 ... ... 30 -0.350 29.650 308000 2.250 -0.200 2.450 ... ... 467
1 ... ... 29.550 -0.325 29.225 308500 2.325 -0.175 2.500 ... ... 1
23 ... ... 29.125 -0.350 28.775 309000 2.375 -0.200 2.575 ... ... 46
2 ... ... 28.675 -0.325 28.350 309500 2.450 -0.200 2.650 ... ... 20
200 ... ... 28.250 -0.350 27.900 310000 2.500 -0.200 2.700 2.750 2.550 1241
0 ... ... 27.825 -0.350 27.475 310500 2.575 -0.200 2.775 ... ... 0
0 ... ... 27.400 -0.350 27.050 311000 2.650 -0.200 2.850 ... ... 36
1 ... ... 26.975 -0.350 26.625 311500 2.725 -0.200 2.925 ... ... 5
54 ... ... 26.550 -0.350 26.200 312000 2.800 -0.200 3 ... ... 126
0 ... ... 26.125 -0.350 25.775 312500 2.875 -0.200 3.075 ... ... 1
11 ... ... 25.700 -0.350 25.350 313000 2.950 -0.200 3.150 ... ... 15
3 ... ... 25.300 -0.350 24.950 313500 3.025 -0.225 3.250 ... ... 1
66 26 26 24.875 -0.350 24.525 314000 3.125 -0.200 3.325 3.100 3.100 264
6 23.050 23.050 24.475 -0.350 24.125 314500 3.200 -0.200 3.400 ... ... 0
143 ... ... 24.050 -0.350 23.700 315000 3.275 -0.225 3.500 3.300 3.300 426
0 ... ... 23.650 -0.350 23.300 315500 3.375 -0.225 3.600 ... ... 18
124 ... ... 23.250 -0.350 22.900 316000 3.475 -0.200 3.675 ... ... 335
1 ... ... 22.850 -0.375 22.475 316500 3.575 -0.200 3.775 ... ... 0
45 ... ... 22.450 -0.375 22.075 317000 3.675 -0.200 3.875 ... ... 111
0 ... ... 22.050 -0.350 21.700 317500 3.775 -0.200 3.975 3.525 3.525 6
111 21.700 21.700 21.650 -0.350 21.300 318000 3.875 -0.200 4.075 ... ... 276
2 ... ... 21.275 -0.375 20.900 318500 3.975 -0.225 4.200 ... ... 0
32 ... ... 20.875 -0.375 20.500 319000 4.075 -0.225 4.300 ... ... 54
1 ... ... 20.500 -0.375 20.125 319500 4.200 -0.225 4.425 ... ... 0
709 21.200 19.900 20.125 -0.375 19.750 320000 4.300 -0.225 4.525 4.950 4 2306
1 ... ... 19.725 -0.375 19.350 320500 4.425 -0.225 4.650 4.275 4.275 6
47 ... ... 19.350 -0.375 18.975 321000 4.550 -0.225 4.775 ... ... 70
7 ... ... 19 -0.400 18.600 321500 4.675 -0.225 4.900 ... ... 6
119 18.100 18.100 18.625 -0.400 18.225 322000 4.800 -0.225 5.025 ... ... 414
0 ... ... 18.250 -0.375 17.875 322500 4.925 -0.225 5.150 ... ... 9
68 ... ... 17.900 -0.400 17.500 323000 5.050 -0.250 5.300 ... ... 104
7 ... ... 17.525 -0.375 17.150 323500 5.200 -0.225 5.425 ... ... 6
106 ... ... 17.175 -0.400 16.775 324000 5.325 -0.250 5.575 5.900 5.400 292
0 ... ... 16.825 -0.400 16.425 324500 5.475 -0.250 5.725 ... ... 7
240 ... ... 16.475 -0.400 16.075 325000 5.625 -0.250 5.875 5.600 5.600 299
1 ... ... 16.125 -0.400 15.725 325500 5.750 -0.275 6.025 ... ... 1
119 ... ... 15.800 -0.425 15.375 326000 5.900 -0.275 6.175 5.275 5.275 258
5 ... ... 15.450 -0.425 15.025 326500 6.075 -0.275 6.350 ... ... 0
40 14.775 14.775 15.125 -0.425 14.700 327000 6.225 -0.275 6.500 5.725 5.725 42
4 ... ... 14.800 -0.450 14.350 327500 6.375 -0.300 6.675 5.875 5.875 11
120 15.225 15.225 14.475 -0.450 14.025 328000 6.550 -0.300 6.850 5.850 5.850 449
0 ... ... 14.150 -0.450 13.700 328500 0 0 0 0 0 0
121 15.025 15.025 13.825 -0.450 13.375 329000 0 0 0 0 0 0
0 ... ... 13.525 -0.475 13.050 329500 0 0 0 0 0 0
891 13.900 13.900 13.200 -0.475 12.725 330000 0 0 0 0 0 0
0 ... ... 12.900 -0.475 12.425 330500 0 0 0 0 0 0
14 ... ... 12.600 -0.500 12.100 331000 0 0 0 0 0 0
0 ... ... 12.300 -0.500 11.800 331500 0 0 0 0 0 0
154 ... ... 12 -0.500 11.500 332000 0 0 0 0 0 0
5 ... ... 11.700 -0.500 11.200 332500 0 0 0 0 0 0
215 ... ... 11.425 -0.525 10.900 333000 0 0 0 0 0 0
0 ... ... 11.150 -0.525 10.625 333500 0 0 0 0 0 0
173 10.100 10.100 10.850 -0.500 10.350 334000 0 0 0 0 0 0
0 ... ... 10.575 -0.525 10.050 334500 0 0 0 0 0 0
116 10.250 8.925 10.325 -0.550 9.775 335000 0 0 0 0 0 0
11 ... ... 10.050 -0.525 9.525 335500 0 0 0 0 0 0
289 ... ... 9.775 -0.525 9.250 336000 0 0 0 0 0 0
6 ... ... 9.525 -0.550 8.975 336500 0 0 0 0 0 0
68 ... ... 9.275 -0.550 8.725 337000 0 0 0 0 0 0
0 ... ... 9.025 -0.550 8.475 337500 0 0 0 0 0 0
82 9.925 9.925 8.775 -0.550 8.225 338000 0 0 0 0 0 0
0 ... ... 8.525 -0.550 7.975 338500 0 0 0 0 0 0
51 7.800 7.550 8.300 -0.550 7.750 339000 0 0 0 0 0 0
0 ... ... 8.075 -0.575 7.500 339500 0 0 0 0 0 0
866 8.425 7.150 7.825 -0.550 7.275 340000 0 0 0 0 0 0
0 ... ... 7.600 -0.550 7.050 340500 0 0 0 0 0 0
30 ... ... 7.400 -0.575 6.825 341000 0 0 0 0 0 0
0 ... ... 7.175 -0.550 6.625 341500 0 0 0 0 0 0
137 7.325 7.325 6.975 -0.575 6.400 342000 0 0 0 0 0 0
0 ... ... 6.750 -0.550 6.200 342500 0 0 0 0 0 0
26 5.725 5.725 6.550 -0.550 6 343000 0 0 0 0 0 0
0 ... ... 6.350 -0.550 5.800 343500 0 0 0 0 0 0
282 ... ... 6.150 -0.525 5.625 344000 0 0 0 0 0 0
0 ... ... 5.975 -0.550 5.425 344500 0 0 0 0 0 0
161 6.625 4.950 5.775 -0.525 5.250 345000 0 0 0 0 0 0
4 6.025 6.025 5.600 -0.525 5.075 345500 0 0 0 0 0 0
131 4.625 4.625 5.425 -0.525 4.900 346000 0 0 0 0 0 0
0 ... ... 5.250 -0.525 4.725 346500 0 0 0 0 0 0
18 ... ... 5.075 -0.500 4.575 347000 0 0 0 0 0 0
0 ... ... 4.925 -0.500 4.425 347500 0 0 0 0 0 0
151 5.475 5.475 4.750 -0.500 4.250 348000 0 0 0 0 0 0
0 ... ... 4.600 -0.475 4.125 348500 0 0 0 0 0 0
29 ... ... 4.450 -0.475 3.975 349000 0 0 0 0 0 0
0 ... ... 4.300 -0.475 3.825 349500 0 0 0 0 0 0
1151 4.600 3.450 4.150 -0.450 3.700 350000 0 0 0 0 0 0
0 ... ... 4.025 -0.450 3.575 350500 0 0 0 0 0 0
85 ... ... 3.875 -0.450 3.425 351000 0 0 0 0 0 0
1 ... ... 3.750 -0.425 3.325 351500 0 0 0 0 0 0
142 ... ... 3.625 -0.425 3.200 352000 0 0 0 0 0 0
0 ... ... 3.500 -0.425 3.075 352500 0 0 0 0 0 0
55 ... ... 3.375 -0.400 2.975 353000 0 0 0 0 0 0
1 ... ... 3.250 -0.375 2.875 353500 0 0 0 0 0 0
238 2.675 2.475 3.150 -0.400 2.750 354000 0 0 0 0 0 0
0 ... ... 3.050 -0.400 2.650 354500 0 0 0 0 0 0
236 ... ... 2.925 -0.350 2.575 355000 0 0 0 0 0 0
0 ... ... 2.825 -0.350 2.475 355500 0 0 0 0 0 0
230 ... ... 2.725 -0.350 2.375 356000 0 0 0 0 0 0
29 ... ... 2.550 -0.325 2.225 357000 0 0 0 0 0 0
216 ... ... 2.375 -0.325 2.050 358000 0 0 0 0 0 0
45 ... ... 2.200 -0.300 1.900 359000 0 0 0 0 0 0
671 2.250 1.600 2.050 -0.275 1.775 360000 0 0 0 0 0 0
88 ... ... 1.900 -0.250 1.650 361000 0 0 0 0 0 0
155 1.875 1.875 1.775 -0.250 1.525 362000 0 0 0 0 0 0
31 ... ... 1.650 -0.225 1.425 363000 0 0 0 0 0 0
89 ... ... 1.550 -0.225 1.325 364000 0 0 0 0 0 0
162 1.550 1.250 1.425 -0.200 1.225 365000 0 0 0 0 0 0
105 1.125 1.125 1.325 -0.175 1.150 366000 0 0 0 0 0 0
112 ... ... 1.250 -0.175 1.075 367000 0 0 0 0 0 0
178 ... ... 1.175 -0.175 1 368000 0 0 0 0 0 0
51 ... ... 1.100 -0.175 0.925 369000 0 0 0 0 0 0
743 ... ... 1.025 -0.150 0.875 370000 0 0 0 0 0 0
35 ... ... 0.950 -0.125 0.825 371000 0 0 0 0 0 0
174 ... ... 0.900 -0.125 0.775 372000 0 0 0 0 0 0
67 ... ... 0.850 -0.125 0.725 373000 0 0 0 0 0 0
444 ... ... 0.800 -0.125 0.675 374000 0 0 0 0 0 0
57 ... ... 0.750 -0.125 0.625 375000 0 0 0 0 0 0
66 0.625 0.625 0.700 -0.100 0.600 376000 0 0 0 0 0 0
23 ... ... 0.650 -0.100 0.550 377000 0 0 0 0 0 0
75 ... ... 0.625 -0.100 0.525 378000 0 0 0 0 0 0
38 ... ... 0.600 -0.100 0.500 379000 0 0 0 0 0 0
263 0.475 0.475 0.550 -0.075 0.475 380000 0 0 0 0 0 0
11 ... ... 0.525 -0.100 0.425 381000 0 0 0 0 0 0
129 ... ... 0.500 -0.100 0.400 382000 0 0 0 0 0 0
19 ... ... 0.475 -0.075 0.400 383000 0 0 0 0 0 0
73 ... ... 0.475 -0.100 0.375 384000 0 0 0 0 0 0
41 ... ... 0.450 -0.100 0.350 385000 0 0 0 0 0 0
58 ... ... 0.425 -0.100 0.325 386000 0 0 0 0 0 0
59 ... ... 0.400 -0.075 0.325 387000 0 0 0 0 0 0
67 ... ... 0.375 -0.075 0.300 388000 0 0 0 0 0 0
1 ... ... 0.375 -0.100 0.275 389000 0 0 0 0 0 0
399 0.300 0.300 0.350 -0.075 0.275 390000 0 0 0 0 0 0
2 ... ... 0.325 -0.075 0.250 391000 0 0 0 0 0 0
38 ... ... 0.325 -0.075 0.250 392000 0 0 0 0 0 0
13 ... ... 0.300 -0.075 0.225 393000 0 0 0 0 0 0
54 ... ... 0.300 -0.075 0.225 394000 0 0 0 0 0 0
31 0.250 0.250 0.275 -0.075 0.200 395000 0 0 0 0 0 0
37 ... ... 0.250 -0.050 0.200 396000 0 0 0 0 0 0
37 ... ... 0.250 -0.050 0.200 397000 0 0 0 0 0 0
23 ... ... 0.225 -0.050 0.175 398000 0 0 0 0 0 0
13 ... ... 0.225 -0.050 0.175 399000 0 0 0 0 0 0
396 0.200 0.175 0.200 -0.025 0.175 400000 0 0 0 0 0 0
0 ... ... 0.200 -0.025 0.175 401000 0 0 0 0 0 0
32 ... ... 0.175 -0.025 0.150 402000 0 0 0 0 0 0
27 ... ... 0.175 -0.025 0.150 403000 0 0 0 0 0 0
76 ... ... 0.175 -0.025 0.150 404000 0 0 0 0 0 0
21 ... ... 0.150 0 0.150 405000 0 0 0 0 0 0
43 ... ... 0.150 -0.025 0.125 406000 0 0 0 0 0 0
0 ... ... 0.150 -0.025 0.125 407000 0 0 0 0 0 0
49 ... ... 0.125 0 0.125 408000 0 0 0 0 0 0
3 ... ... 0.125 0 0.125 409000 0 0 0 0 0 0
397 ... ... 0.125 0 0.125 410000 0 0 0 0 0 0
10 ... ... 0.125 -0.025 0.100 411000 0 0 0 0 0 0
19 ... ... 0.125 -0.025 0.100 412000 0 0 0 0 0 0
37 ... ... 0.125 -0.025 0.100 413000 0 0 0 0 0 0
66 0.100 0.100 0.125 -0.025 0.100 414000 0 0 0 0 0 0
2 ... ... 0.100 0 0.100 415000 0 0 0 0 0 0
2 ... ... 0.100 0 0.100 416000 0 0 0 0 0 0
20 ... ... 0.100 0 0.100 417000 0 0 0 0 0 0
25 ... ... 0.100 -0.025 0.075 418000 0 0 0 0 0 0
30 ... ... 0.100 -0.025 0.075 419000 0 0 0 0 0 0
108 ... ... 0.100 -0.025 0.075 420000 0 0 0 0 0 0
14 ... ... 0.100 -0.025 0.075 421000 0 0 0 0 0 0
55 ... ... 0.100 -0.025 0.075 422000 0 0 0 0 0 0
2 ... ... 0.100 -0.025 0.075 423000 0 0 0 0 0 0
3 ... ... 0.100 -0.025 0.075 424000 0 0 0 0 0 0
8 ... ... 0.100 -0.025 0.075 425000 0 0 0 0 0 0
9 ... ... 0.100 -0.025 0.075 426000 0 0 0 0 0 0
2 ... ... 0.075 0 0.075 427000 0 0 0 0 0 0
2 ... ... 0.075 0 0.075 428000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 429000 0 0 0 0 0 0
332 ... ... 0.075 -0.025 0.050 430000 0 0 0 0 0 0
16 ... ... 0.075 -0.025 0.050 431000 0 0 0 0 0 0
1 ... ... 0.075 -0.025 0.050 432000 0 0 0 0 0 0
3 ... ... 0.075 -0.025 0.050 433000 0 0 0 0 0 0
22 ... ... 0.075 -0.025 0.050 434000 0 0 0 0 0 0
6 ... ... 0.075 -0.025 0.050 435000 0 0 0 0 0 0
11 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
2 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
1 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
68 ... ... 0.050 0 0.050 440000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
13 ... ... 0.050 -0.025 0.025 442000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 443000 0 0 0 0 0 0
34 ... ... 0.050 -0.025 0.025 444000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 445000 0 0 0 0 0 0
16 ... ... 0.050 -0.025 0.025 446000 0 0 0 0 0 0
4 ... ... 0.050 -0.025 0.025 447000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
19 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
13 ... ... 0.050 -0.025 0.025 452000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
14 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
22 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
41 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
3 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
350 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
1 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
11 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
2 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
17 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
1 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
18 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
18 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
20 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
2 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
19 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
19 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0 ... ... 0.013 0.012 0.025 518000 0 0 0 0 0 0
0 ... ... 0.013 0.012 0.025 520000 0 0 0 0 0 0
0 ... ... 0.013 0.012 0.025 522000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0 ... ... 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.