DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 304.975
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 ... ... 188.375 -2.150 186.225 128000 0.013 0 0.013 ... ... 0
0 ... ... 186.375 -2.150 184.225 130000 0.013 0 0.013 ... ... 0
0 ... ... 184.375 -2.150 182.225 132000 0.013 0 0.013 ... ... 0
0 ... ... 182.375 -2.150 180.225 134000 0.013 0 0.013 ... ... 0
0 ... ... 180.375 -2.150 178.225 136000 0.013 0 0.013 ... ... 0
0 ... ... 178.375 -2.150 176.225 138000 0.013 0 0.013 ... ... 0
0 ... ... 176.375 -2.150 174.225 140000 0.013 0 0.013 ... ... 0
0 ... ... 174.375 -2.150 172.225 142000 0.013 0 0.013 ... ... 0
0 ... ... 172.375 -2.150 170.225 144000 0.013 0 0.013 ... ... 0
0 ... ... 170.375 -2.150 168.225 146000 0.013 0 0.013 ... ... 0
0 ... ... 168.375 -2.150 166.225 148000 0.013 0 0.013 ... ... 0
0 ... ... 166.375 -2.150 164.225 150000 0.013 0 0.013 ... ... 0
0 ... ... 164.375 -2.150 162.225 152000 0.013 0 0.013 ... ... 0
0 ... ... 162.375 -2.150 160.225 154000 0.013 0 0.013 ... ... 0
0 ... ... 160.375 -2.150 158.225 156000 0.013 0 0.013 ... ... 0
0 ... ... 158.375 -2.150 156.225 158000 0.013 0 0.013 ... ... 0
0 ... ... 156.375 -2.150 154.225 160000 0.013 0 0.013 ... ... 0
0 ... ... 154.375 -2.150 152.225 162000 0.013 0 0.013 ... ... 0
0 ... ... 152.375 -2.150 150.225 164000 0.013 0 0.013 ... ... 0
0 ... ... 150.375 -2.150 148.225 166000 0.013 0 0.013 ... ... 0
0 ... ... 148.375 -2.150 146.225 168000 0.025 0 0.025 ... ... 0
0 ... ... 146.375 -2.150 144.225 170000 0.025 0 0.025 ... ... 0
0 ... ... 144.375 -2.150 142.225 172000 0.025 0 0.025 ... ... 0
0 ... ... 142.375 -2.150 140.225 174000 0.025 0 0.025 ... ... 0
0 ... ... 140.375 -2.150 138.225 176000 0.025 0 0.025 ... ... 0
0 ... ... 138.375 -2.150 136.225 178000 0.025 0 0.025 ... ... 0
0 ... ... 136.375 -2.150 134.225 180000 0.025 0 0.025 ... ... 0
0 ... ... 134.375 -2.150 132.225 182000 0.025 0 0.025 ... ... 0
0 ... ... 132.375 -2.150 130.225 184000 0.025 0 0.025 ... ... 0
0 ... ... 130.375 -2.150 128.225 186000 0.025 0 0.025 ... ... 0
0 ... ... 128.375 -2.150 126.225 188000 0.025 0 0.025 ... ... 0
0 ... ... 126.375 -2.150 124.225 190000 0.050 0 0.050 ... ... 0
0 ... ... 124.375 -2.150 122.225 192000 0.050 0 0.050 ... ... 0
0 ... ... 122.375 -2.150 120.225 194000 0.050 0 0.050 ... ... 0
0 ... ... 120.375 -2.150 118.225 196000 0.050 -0.025 0.075 ... ... 10
0 ... ... 118.375 -2.150 116.225 198000 0.075 0 0.075 ... ... 0
0 ... ... 116.375 -2.150 114.225 200000 0.075 0 0.075 ... ... 30
0 ... ... 114.375 -2.150 112.225 202000 0.075 0 0.075 ... ... 21
0 ... ... 112.375 -2.150 110.225 204000 0.075 -0.025 0.100 ... ... 0
0 ... ... 110.375 -2.150 108.225 206000 0.100 0 0.100 ... ... 10
0 ... ... 108.375 -2.150 106.225 208000 0.100 0 0.100 ... ... 31
0 ... ... 106.375 -2.150 104.225 210000 0.125 0 0.125 ... ... 17
0 ... ... 104.375 -2.150 102.225 212000 0.125 0 0.125 ... ... 0
0 ... ... 102.375 -2.150 100.225 214000 0.125 -0.025 0.150 ... ... 10
0 ... ... 100.375 -2.150 98.225 216000 0.150 0 0.150 ... ... 0
0 ... ... 98.375 -2.150 96.225 218000 0.150 -0.025 0.175 ... ... 0
0 ... ... 96.375 -2.150 94.225 220000 0.175 0 0.175 ... ... 38
0 ... ... 94.375 -2.150 92.225 222000 0.175 -0.025 0.200 ... ... 0
0 ... ... 92.375 -2.150 90.225 224000 0.200 0 0.200 ... ... 22
0 ... ... 90.400 -2.150 88.250 226000 0.225 0 0.225 ... ... 23
0 ... ... 88.400 -2.150 86.250 228000 0.225 0 0.225 0.250 0.250 7
5 ... ... 86.400 -2.125 84.275 230000 0.250 0 0.250 ... ... 45
0 ... ... 84.425 -2.150 82.275 232000 0.275 0 0.275 ... ... 11
0 ... ... 82.450 -2.150 80.300 234000 0.300 0 0.300 ... ... 21
0 ... ... 80.450 -2.125 78.325 236000 0.325 0 0.325 ... ... 22
0 ... ... 79.475 -2.150 77.325 237000 0.350 0.025 0.325 ... ... 0
0 ... ... 78.475 -2.125 76.350 238000 0.350 0 0.350 ... ... 39
0 ... ... 77.500 -2.150 75.350 239000 0.375 0 0.375 ... ... 0
0 ... ... 76.500 -2.125 74.375 240000 0.400 0.025 0.375 ... ... 19
0 ... ... 75.525 -2.150 73.375 241000 0.400 0 0.400 ... ... 0
0 ... ... 74.525 -2.125 72.400 242000 0.425 0.025 0.400 ... ... 17
0 ... ... 73.550 -2.125 71.425 243000 0.450 0.025 0.425 ... ... 0
0 ... ... 72.575 -2.125 70.450 244000 0.475 0.025 0.450 ... ... 75
0 ... ... 71.575 -2.125 69.450 245000 0.475 0 0.475 ... ... 3
0 ... ... 70.600 -2.125 68.475 246000 0.800 0.300 0.500 0.800 0.800 71
8 ... ... 69.625 -2.125 67.500 247000 0.525 0.025 0.500 ... ... 0
0 ... ... 68.650 -2.125 66.525 248000 0.550 0.025 0.525 ... ... 48
0 ... ... 67.675 -2.125 65.550 249000 0.575 0.025 0.550 ... ... 0
0 ... ... 66.700 -2.125 64.575 250000 0.925 0.325 0.600 0.950 0.925 286
0 ... ... 65.725 -2.125 63.600 251000 0.625 0.025 0.600 ... ... 0
0 ... ... 64.750 -2.125 62.625 252000 0.650 0.025 0.625 ... ... 92
0 ... ... 63.775 -2.100 61.675 253000 0.700 0.050 0.650 ... ... 0
0 ... ... 62.800 -2.100 60.700 254000 0.725 0.050 0.675 ... ... 20
0 ... ... 61.825 -2.100 59.725 255000 0.750 0.025 0.725 ... ... 20
0 ... ... 60.875 -2.100 58.775 256000 1.300 0.500 0.800 1.300 1.300 44
3 ... ... 59.900 -2.100 57.800 257000 0.825 0.050 0.775 ... ... 0
0 ... ... 58.950 -2.100 56.850 258000 0.875 0.050 0.825 0.825 0.825 148
0 ... ... 57.975 -2.075 55.900 259000 0.925 0.075 0.850 ... ... 0
0 ... ... 57.025 -2.075 54.950 260000 0.950 0.050 0.900 0.925 0.875 1078
0 ... ... 56.075 -2.075 54 261000 1 0.050 0.950 ... ... 33
6 50.050 50.050 55.125 -2.075 53.050 262000 1.050 0.075 0.975 ... ... 53
0 ... ... 54.175 -2.075 52.100 263000 1.100 0.075 1.025 ... ... 26
0 ... ... 53.225 -2.075 51.150 264000 1.175 0.100 1.075 ... ... 89
0 ... ... 52.275 -2.050 50.225 265000 1.225 0.100 1.125 1.275 1.275 119
0 ... ... 51.325 -2.050 49.275 266000 1.300 0.100 1.200 ... ... 107
2 ... ... 50.375 -2.025 48.350 267000 1.350 0.100 1.250 ... ... 2
0 ... ... 49.450 -2.025 47.425 268000 1.425 0.125 1.300 ... ... 183
1 ... ... 48.525 -2.025 46.500 269000 1.500 0.125 1.375 ... ... 1
0 ... ... 47.600 -2.025 45.575 270000 1.575 0.125 1.450 2.100 1.450 485
0 ... ... 46.650 -1.975 44.675 271000 1.650 0.125 1.525 ... ... 18
0 ... ... 45.750 -2 43.750 272000 1.750 0.175 1.575 1.550 1.550 84
0 ... ... 44.825 -1.975 42.850 273000 1.825 0.150 1.675 ... ... 21
0 ... ... 43.900 -1.950 41.950 274000 1.925 0.175 1.750 ... ... 68
0 ... ... 43 -1.950 41.050 275000 2.025 0.200 1.825 ... ... 47
3 41.275 41.275 42.100 -1.950 40.150 276000 2.125 0.200 1.925 2.325 1.950 131
0 ... ... 41.200 -1.925 39.275 277000 2.250 0.225 2.025 2.050 2.050 30
3 ... ... 40.300 -1.900 38.400 278000 2.375 0.250 2.125 3.150 3.150 156
2 ... ... 39.400 -1.875 37.525 279000 2.475 0.250 2.225 ... ... 3
178 ... ... 38.525 -1.875 36.650 280000 5.325 2.700 2.625 5.350 5.200 810
0 ... ... 37.650 -1.850 35.800 281000 2.750 0.300 2.450 ... ... 7
12 ... ... 36.775 -1.825 34.950 282000 2.900 0.325 2.575 3.300 2.625 296
9 ... ... 35.900 -1.800 34.100 283000 3.050 0.350 2.700 ... ... 22
9 ... ... 35.050 -1.775 33.275 284000 3.200 0.350 2.850 ... ... 66
5 ... ... 34.200 -1.750 32.450 285000 3.375 0.375 3 3.425 3.425 206
19 29.900 29.900 33.350 -1.725 31.625 286000 3.550 0.400 3.150 4.750 4.750 115
5 ... ... 32.500 -1.700 30.800 287000 3.725 0.425 3.300 3.450 3.450 25
12 ... ... 31.675 -1.675 30 288000 3.925 0.475 3.450 3.650 3.650 417
0 ... ... 30.850 -1.625 29.225 289000 4.125 0.500 3.625 ... ... 29
43 ... ... 30.050 -1.625 28.425 290000 8 3.650 4.350 8.250 7 2178
8 ... ... 29.225 -1.575 27.650 291000 4.550 0.550 4 4.300 4.225 21
11 ... ... 28.450 -1.575 26.875 292000 7.600 2.825 4.775 7.600 7.600 219
8 ... ... 27.650 -1.525 26.125 293000 5.025 0.600 4.425 ... ... 92
35 ... ... 26.875 -1.500 25.375 294000 7.175 1.900 5.275 7.175 7.175 179
7 ... ... 26.100 -1.450 24.650 295000 9 3.475 5.525 9 8.250 242
30 ... ... 25.350 -1.425 23.925 296000 5.800 0.700 5.100 5.600 5.600 145
9 21.025 21.025 24.600 -1.400 23.200 297000 6.075 0.725 5.350 ... ... 55
3 20.325 20.325 23.875 -1.375 22.500 298000 6.350 0.750 5.600 ... ... 870
0 ... ... ... ... ... 298500 ... ... ... ... ... 0
0 ... ... 23.150 -1.350 21.800 299000 6.650 0.775 5.875 8.800 8.800 56
0 ... ... ... ... ... 299500 ... ... ... ... ... 0
59 ... ... 22.450 -1.350 21.100 300000 12 5.025 6.975 12.500 11.400 1503
0 ... ... ... ... ... 300500 ... ... ... ... ... 0
2 ... ... 21.725 -1.300 20.425 301000 7.275 0.825 6.450 ... ... 14
0 ... ... 20.100 0 20.100 301500 7.450 0 7.450 ... ... 0
10 ... ... 21.050 -1.275 19.775 302000 7.625 0.875 6.750 ... ... 255
0 ... ... 19.450 0 19.450 302500 7.775 0 7.775 ... ... 0
2 ... ... 20.375 -1.250 19.125 303000 7.950 0.875 7.075 ... ... 50
0 ... ... 18.800 0 18.800 303500 8.125 0 8.125 ... ... 0
21 15.500 15.500 19.700 -1.225 18.475 304000 8.300 0.900 7.400 9.600 9.300 321
0 ... ... 18.150 0 18.150 304500 8.500 0 8.500 ... ... 0
2 13 12.500 17.850 -4.850 13 305000 8.675 0.925 7.750 12 7.700 225
0 ... ... 17.525 0 17.525 305500 8.875 0 8.875 ... ... 0
43 ... ... 18.400 -1.175 17.225 306000 9.050 0.950 8.100 9.300 8.550 221
0 ... ... 16.925 0 16.925 306500 9.250 0 9.250 ... ... 0
2 12.275 12.275 17.775 -1.150 16.625 307000 9.450 1 8.450 12.475 10.450 88
0 ... ... 16.325 0 16.325 307500 9.650 0 9.650 ... ... 2
86 ... ... 17.150 -1.125 16.025 308000 9.850 1.025 8.825 11.900 9.200 470
0 ... ... 15.725 0 15.725 308500 10.050 0 10.050 ... ... 0
3 ... ... 16.550 -1.100 15.450 309000 10.250 1.025 9.225 9.700 9.700 46
2 16.375 16.375 15.150 0 15.150 309500 10.450 0 10.450 ... ... 20
117 10 10 14.875 -4.875 10 310000 16.500 5.825 10.675 16.500 16.500 888
0 ... ... 14.600 0 14.600 310500 10.900 0 10.900 ... ... 0
0 ... ... 15.375 -1.050 14.325 311000 11.100 1.075 10.025 ... ... 36
1 15.100 15.100 14.050 0 14.050 311500 11.325 0 11.325 ... ... 0
48 12.450 12.450 14.800 -1.025 13.775 312000 11.550 1.100 10.450 14.350 10.850 137
0 ... ... 13.500 0 13.500 312500 11.775 0 11.775 ... ... 0
8 11.825 11.150 14.250 -1.025 13.225 313000 12.025 1.125 10.900 ... ... 14
0 ... ... 12.975 0 12.975 313500 12.250 0 12.250 ... ... 0
48 13.575 10.350 13.700 -1 12.700 314000 12.475 1.125 11.350 ... ... 209
0 ... ... 12.450 0 12.450 314500 12.725 0 12.725 ... ... 0
248 11.750 10.350 13.175 -0.975 12.200 315000 12.975 1.150 11.825 15.575 12.500 370
0 ... ... 11.950 0 11.950 315500 13.225 0 13.225 12.500 12.500 11
118 12.800 8 12.650 -0.950 11.700 316000 13.475 1.175 12.300 14.500 12.875 292
0 ... ... 11.450 0 11.450 316500 13.725 0 13.725 ... ... 0
45 10.350 10.350 12.150 -0.925 11.225 317000 13.975 1.200 12.775 14.100 14.100 117
0 ... ... 10.975 0 10.975 317500 14.225 0 14.225 ... ... 0
80 ... ... 11.650 -0.900 10.750 318000 14.500 1.225 13.275 ... ... 281
0 ... ... 10.525 0 10.525 318500 14.775 0 14.775 ... ... 0
7 ... ... 11.175 -0.900 10.275 319000 15.025 1.250 13.775 ... ... 52
0 ... ... 10.050 0 10.050 319500 15.300 0 15.300 ... ... 0
331 7 6 9.850 -2.850 7 320000 21 5.425 15.575 21 19.500 2396
0 ... ... 9.625 0 9.625 320500 15.850 0 15.850 ... ... 0
41 ... ... 10.250 -0.850 9.400 321000 16.125 1.275 14.850 ... ... 79
0 ... ... 9.200 0 9.200 321500 16.425 0 16.425 ... ... 0
117 ... ... 9.800 -0.825 8.975 322000 16.700 1.325 15.375 20 20 417
0 ... ... 8.775 0 8.775 322500 17 0 17 ... ... 0
18 ... ... 9.350 -0.775 8.575 323000 17.300 1.350 15.950 ... ... 144
0 ... ... 8.375 0 8.375 323500 17.600 0 17.600 ... ... 0
89 5.550 5.550 8.925 -0.750 8.175 324000 17.875 1.350 16.525 18.100 18.100 322
0 ... ... 7.975 0 7.975 324500 18.200 0 18.200 ... ... 0
224 7.200 5.575 8.525 -0.750 7.775 325000 18.500 1.400 17.100 21.500 21 410
0 ... ... 7.600 0 7.600 325500 18.800 0 18.800 ... ... 0
128 7.950 6.750 8.125 -0.725 7.400 326000 19.125 1.425 17.700 22.675 19.350 244
0 ... ... 7.225 0 7.225 326500 19.425 0 19.425 ... ... 0
38 ... ... 7.750 -0.700 7.050 327000 19.750 1.450 18.300 ... ... 24
0 ... ... 6.875 0 6.875 327500 20.075 0 20.075 ... ... 0
93 5.975 5.125 7.375 -0.675 6.700 328000 20.400 1.475 18.925 ... ... 479
0 ... ... 6.525 0 6.525 328500 20.725 0 20.725 ... ... 0
59 6.800 5 7 -0.650 6.350 329000 21.050 1.500 19.550 ... ... 117
0 ... ... 6.200 0 6.200 329500 21.375 0 21.375 ... ... 0
954 4.100 3.500 6.025 -1.925 4.100 330000 21.725 1.525 20.200 23.400 23.400 682
0 ... ... 5.875 0 5.875 330500 22.050 0 22.050 ... ... 0
14 ... ... 6.325 -0.600 5.725 331000 22.400 1.525 20.875 ... ... 12
0 ... ... 5.575 0 5.575 331500 22.750 0 22.750 ... ... 0
121 5.850 5.850 6 -0.575 5.425 332000 23.100 1.550 21.550 ... ... 170
195 ... ... 5.700 -0.575 5.125 333000 23.800 1.575 22.225 ... ... 19
155 4.475 4.475 5.400 -0.550 4.850 334000 24.525 1.600 22.925 ... ... 309
136 5.150 3.300 5.125 -0.525 4.600 335000 25.250 1.625 23.625 ... ... 89
297 4.800 4.800 4.850 -0.500 4.350 336000 26 1.650 24.350 ... ... 278
50 ... ... 4.575 -0.475 4.100 337000 26.750 1.650 25.100 ... ... 109
88 3.400 3.400 4.325 -0.450 3.875 338000 27.525 1.700 25.825 ... ... 219
9 2.750 2.750 4.100 -0.450 3.650 339000 28.300 1.700 26.600 ... ... 35
866 2.200 2.200 3.450 -1.250 2.200 340000 29.100 1.725 27.375 ... ... 515
29 ... ... 3.650 -0.375 3.275 341000 29.900 1.750 28.150 ... ... 39
149 2.750 2.500 3.450 -0.350 3.100 342000 37.300 6.575 30.725 37.300 37.300 202
1 ... ... 3.275 -0.350 2.925 343000 31.550 1.800 29.750 ... ... 32
275 2.200 2.200 2.775 -0.575 2.200 344000 32.375 1.825 30.550 ... ... 266
147 2.150 2.150 2.925 -0.325 2.600 345000 33.225 1.850 31.375 ... ... 56
126 2 1.900 2.750 -0.275 2.475 346000 34.075 1.850 32.225 ... ... 286
4 ... ... 2.600 -0.275 2.325 347000 34.950 1.900 33.050 ... ... 66
147 1.500 1.500 2.200 -0.700 1.500 348000 35.800 1.900 33.900 ... ... 575
13 ... ... 2.325 -0.225 2.100 349000 36.675 1.900 34.775 ... ... 20
825 1.250 1.175 1.975 -0.800 1.175 350000 45 7.425 37.575 45 45 439
55 ... ... 2.075 -0.200 1.875 351000 38.450 1.950 36.500 ... ... 18
133 ... ... 1.950 -0.175 1.775 352000 39.350 1.950 37.400 ... ... 182
49 ... ... 1.850 -0.175 1.675 353000 40.250 1.975 38.275 ... ... 35
229 ... ... 1.750 -0.150 1.600 354000 41.175 2 39.175 41.575 41.575 235
135 1.600 1.075 1.650 -0.150 1.500 355000 42.075 2 40.075 ... ... 46
238 1.250 1.025 1.550 -0.125 1.425 356000 43 2.025 40.975 43 41.600 304
13 ... ... 1.475 -0.125 1.350 357000 43.925 2.025 41.900 ... ... 85
209 ... ... 1.400 -0.125 1.275 358000 51.525 6.675 44.850 51.525 51.525 126
36 ... ... 1.325 -0.100 1.225 359000 45.775 2.050 43.725 ... ... 8
716 0.700 0.700 1.150 -0.450 0.700 360000 46.725 2.075 44.650 47.700 47.700 533
99 ... ... 1.175 -0.075 1.100 361000 47.650 2.050 45.600 ... ... 90
154 1.050 0.975 1.125 -0.075 1.050 362000 48.600 2.075 46.525 ... ... 119
34 ... ... 1.050 -0.050 1 363000 49.550 2.075 47.475 ... ... 12
95 ... ... 1 -0.050 0.950 364000 50.500 2.100 48.400 52.700 52.700 271
163 ... ... 0.950 -0.050 0.900 365000 51.450 2.100 49.350 ... ... 69
104 ... ... 0.900 -0.050 0.850 366000 52.400 2.100 50.300 ... ... 18
109 ... ... 0.875 -0.075 0.800 367000 53.350 2.100 51.250 ... ... 36
187 0.650 0.650 0.775 -0.125 0.650 368000 54.325 2.100 52.225 ... ... 320
41 ... ... 0.775 -0.025 0.750 369000 55.275 2.100 53.175 ... ... 144
798 0.450 0.450 0.700 -0.250 0.450 370000 56.250 2.100 54.150 ... ... 375
27 ... ... 0.700 -0.025 0.675 371000 57.200 2.100 55.100 ... ... 32
153 ... ... 0.675 -0.025 0.650 372000 58.175 2.100 56.075 ... ... 353
52 ... ... 0.650 -0.025 0.625 373000 59.150 2.125 57.025 ... ... 46
434 0.525 0.525 0.625 -0.050 0.575 374000 60.125 2.125 58 ... ... 158
62 0.500 0.500 0.600 -0.050 0.550 375000 0 0 0 0 0 0
58 ... ... 0.575 -0.050 0.525 376000 0 0 0 0 0 0
20 ... ... 0.550 -0.025 0.525 377000 0 0 0 0 0 0
74 ... ... 0.525 -0.025 0.500 378000 0 0 0 0 0 0
24 ... ... 0.500 -0.025 0.475 379000 0 0 0 0 0 0
407 0.250 0.250 0.450 -0.200 0.250 380000 0 0 0 0 0 0
11 ... ... 0.450 -0.025 0.425 381000 0 0 0 0 0 0
152 0.425 0.425 0.450 -0.025 0.425 382000 0 0 0 0 0 0
19 ... ... 0.425 -0.025 0.400 383000 0 0 0 0 0 0
98 ... ... 0.400 0 0.400 384000 0 0 0 0 0 0
41 ... ... 0.400 -0.025 0.375 385000 0 0 0 0 0 0
57 ... ... 0.375 -0.025 0.350 386000 0 0 0 0 0 0
29 ... ... 0.350 0 0.350 387000 0 0 0 0 0 0
66 ... ... 0.350 -0.025 0.325 388000 0 0 0 0 0 0
1 ... ... 0.325 0 0.325 389000 0 0 0 0 0 0
365 0.200 0.200 0.300 -0.100 0.200 390000 0 0 0 0 0 0
2 ... ... 0.325 -0.025 0.300 391000 0 0 0 0 0 0
38 0.300 0.300 0.300 -0.025 0.275 392000 0 0 0 0 0 0
13 ... ... 0.300 -0.025 0.275 393000 0 0 0 0 0 0
53 ... ... 0.275 0 0.275 394000 0 0 0 0 0 0
32 ... ... 0.275 -0.025 0.250 395000 0 0 0 0 0 0
37 ... ... 0.275 -0.025 0.250 396000 0 0 0 0 0 0
37 ... ... 0.250 -0.025 0.225 397000 0 0 0 0 0 0
23 ... ... 0.250 -0.025 0.225 398000 0 0 0 0 0 0
13 ... ... 0.250 -0.050 0.200 399000 0 0 0 0 0 0
323 0.150 0.150 0.200 -0.050 0.150 400000 0 0 0 0 0 0
0 ... ... 0.225 -0.050 0.175 401000 0 0 0 0 0 0
29 ... ... 0.225 -0.050 0.175 402000 0 0 0 0 0 0
27 ... ... 0.200 -0.025 0.175 403000 0 0 0 0 0 0
76 ... ... 0.200 -0.050 0.150 404000 0 0 0 0 0 0
21 ... ... 0.200 -0.050 0.150 405000 0 0 0 0 0 0
43 ... ... 0.200 -0.050 0.150 406000 0 0 0 0 0 0
0 ... ... 0.175 -0.050 0.125 407000 0 0 0 0 0 0
49 ... ... 0.175 -0.050 0.125 408000 0 0 0 0 0 0
3 0.175 0.175 0.175 -0.050 0.125 409000 0 0 0 0 0 0
403 ... ... 0.175 -0.050 0.125 410000 0 0 0 0 0 0
10 ... ... 0.175 -0.050 0.125 411000 0 0 0 0 0 0
23 ... ... 0.150 -0.050 0.100 412000 0 0 0 0 0 0
37 ... ... 0.150 -0.050 0.100 413000 0 0 0 0 0 0
75 ... ... 0.150 -0.050 0.100 414000 0 0 0 0 0 0
2 ... ... 0.150 -0.050 0.100 415000 0 0 0 0 0 0
2 ... ... 0.150 -0.050 0.100 416000 0 0 0 0 0 0
20 0.100 0.100 0.125 -0.025 0.100 417000 0 0 0 0 0 0
25 ... ... 0.125 -0.025 0.100 418000 0 0 0 0 0 0
30 0.100 0.100 0.125 -0.025 0.100 419000 0 0 0 0 0 0
110 ... ... 0.125 -0.025 0.100 420000 0 0 0 0 0 0
14 0.125 0.125 0.125 -0.025 0.100 421000 0 0 0 0 0 0
55 ... ... 0.125 -0.025 0.100 422000 0 0 0 0 0 0
2 ... ... 0.125 -0.025 0.100 423000 0 0 0 0 0 0
3 ... ... 0.100 0 0.100 424000 0 0 0 0 0 0
8 ... ... 0.100 0 0.100 425000 0 0 0 0 0 0
9 ... ... 0.100 0 0.100 426000 0 0 0 0 0 0
2 ... ... 0.100 0 0.100 427000 0 0 0 0 0 0
2 ... ... 0.100 0 0.100 428000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 429000 0 0 0 0 0 0
332 ... ... 0.100 0 0.100 430000 0 0 0 0 0 0
16 ... ... 0.100 0 0.100 431000 0 0 0 0 0 0
1 ... ... 0.075 0.025 0.100 432000 0 0 0 0 0 0
3 ... ... 0.075 0.025 0.100 433000 0 0 0 0 0 0
22 ... ... 0.075 0 0.075 434000 0 0 0 0 0 0
6 ... ... 0.075 0 0.075 435000 0 0 0 0 0 0
11 ... ... 0.075 0 0.075 436000 0 0 0 0 0 0
2 ... ... 0.075 0 0.075 437000 0 0 0 0 0 0
1 ... ... 0.075 0 0.075 438000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 439000 0 0 0 0 0 0
69 ... ... 0.075 -0.025 0.050 440000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 441000 0 0 0 0 0 0
13 ... ... 0.075 -0.025 0.050 442000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 443000 0 0 0 0 0 0
34 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
16 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
4 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
19 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
13 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 453000 0 0 0 0 0 0
14 ... ... 0.050 0 0.050 454000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 455000 0 0 0 0 0 0
22 ... ... 0.050 0 0.050 456000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 457000 0 0 0 0 0 0
41 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
3 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
350 ... ... 0.050 0 0.050 460000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 461000 0 0 0 0 0 0
1 ... ... 0.050 0 0.050 462000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 463000 0 0 0 0 0 0
11 ... ... 0.050 0 0.050 464000 0 0 0 0 0 0
2 ... ... 0.050 0 0.050 465000 0 0 0 0 0 0
17 ... ... 0.050 0 0.050 466000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 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 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 526000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 528000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 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.