DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 362.075
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 242.250 -2.175 240.075 122000 0.013 0 0.013 ... ... 0
0 ... ... 240.250 -2.175 238.075 124000 0.013 0 0.013 ... ... 0
0 ... ... 238.250 -2.175 236.075 126000 0.013 0 0.013 ... ... 0
0 ... ... 236.250 -2.175 234.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 234.250 -2.175 232.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 232.250 -2.175 230.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 230.250 -2.175 228.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 228.250 -2.175 226.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 226.250 -2.175 224.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 224.250 -2.175 222.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 222.250 -2.175 220.075 142000 0.013 0 0.013 ... ... 0
0 ... ... 220.250 -2.175 218.075 144000 0.013 0 0.013 ... ... 0
0 ... ... 218.250 -2.175 216.075 146000 0.013 0 0.013 ... ... 0
0 ... ... 216.250 -2.175 214.075 148000 0.013 0 0.013 ... ... 0
0 ... ... 214.250 -2.175 212.075 150000 0.013 0 0.013 ... ... 0
0 ... ... 212.250 -2.175 210.075 152000 0.013 0 0.013 ... ... 0
0 ... ... 210.250 -2.175 208.075 154000 0.013 0 0.013 ... ... 0
0 ... ... 208.250 -2.175 206.075 156000 0.013 0 0.013 ... ... 0
0 ... ... 206.250 -2.175 204.075 158000 0.013 0 0.013 ... ... 0
0 ... ... 204.250 -2.175 202.075 160000 0.013 0 0.013 ... ... 0
0 ... ... 202.250 -2.175 200.075 162000 0.013 0 0.013 ... ... 0
0 ... ... 200.250 -2.175 198.075 164000 0.013 0 0.013 ... ... 0
0 ... ... 198.250 -2.175 196.075 166000 0.013 0 0.013 ... ... 0
0 ... ... 196.250 -2.175 194.075 168000 0.013 0 0.013 ... ... 0
0 ... ... 194.250 -2.175 192.075 170000 0.013 0 0.013 ... ... 0
0 ... ... 192.250 -2.175 190.075 172000 0.013 0 0.013 ... ... 0
0 ... ... 190.250 -2.175 188.075 174000 0.013 0 0.013 ... ... 0
0 ... ... 188.250 -2.175 186.075 176000 0.013 0 0.013 ... ... 0
0 ... ... 186.250 -2.175 184.075 178000 0.013 0 0.013 ... ... 0
0 ... ... 184.250 -2.175 182.075 180000 0.013 0 0.013 ... ... 11
0 ... ... 182.250 -2.175 180.075 182000 0.013 0 0.013 ... ... 0
0 ... ... 180.250 -2.175 178.075 184000 0.013 0 0.013 ... ... 0
0 ... ... 178.250 -2.175 176.075 186000 0.013 0 0.013 ... ... 0
0 ... ... 176.250 -2.175 174.075 188000 0.013 0 0.013 ... ... 0
0 ... ... 174.250 -2.175 172.075 190000 0.013 0 0.013 ... ... 2
0 ... ... 172.250 -2.175 170.075 192000 0.013 0 0.013 ... ... 20
0 ... ... 170.250 -2.175 168.075 194000 0.013 0 0.013 ... ... 46
0 ... ... 168.250 -2.175 166.075 196000 0.013 0 0.013 ... ... 16
0 ... ... 166.250 -2.175 164.075 198000 0.013 0 0.013 ... ... 0
0 ... ... 164.250 -2.175 162.075 200000 0.013 0 0.013 ... ... 20
0 ... ... 162.250 -2.175 160.075 202000 0.013 0 0.013 ... ... 0
0 ... ... 160.250 -2.175 158.075 204000 0.013 0 0.013 ... ... 12
0 ... ... 158.250 -2.175 156.075 206000 0.013 0 0.013 ... ... 0
0 ... ... 156.250 -2.175 154.075 208000 0.013 0 0.013 ... ... 0
0 ... ... 154.250 -2.175 152.075 210000 0.013 0 0.013 ... ... 1
0 ... ... 152.250 -2.175 150.075 212000 0.013 0 0.013 ... ... 0
0 ... ... 150.250 -2.175 148.075 214000 0.013 0 0.013 ... ... 5
0 ... ... 148.250 -2.175 146.075 216000 0.013 0 0.013 ... ... 22
0 ... ... 147.250 -2.175 145.075 217000 0.013 0 0.013 ... ... 24
0 ... ... 146.250 -2.175 144.075 218000 0.013 0 0.013 ... ... 14
0 ... ... 145.250 -2.175 143.075 219000 0.013 0 0.013 ... ... 5
0 ... ... 144.250 -2.175 142.075 220000 0.013 0 0.013 ... ... 22
0 ... ... 143.250 -2.175 141.075 221000 0.013 0 0.013 ... ... 0
0 ... ... 142.250 -2.175 140.075 222000 0.013 0 0.013 ... ... 29
0 ... ... 141.250 -2.175 139.075 223000 0.013 0 0.013 ... ... 0
0 ... ... 140.250 -2.175 138.075 224000 0.013 0 0.013 ... ... 4
0 ... ... 139.250 -2.175 137.075 225000 0.013 0 0.013 ... ... 0
0 ... ... 138.250 -2.175 136.075 226000 0.013 0 0.013 ... ... 12
0 ... ... 137.250 -2.175 135.075 227000 0.013 0 0.013 ... ... 13
0 ... ... 136.250 -2.175 134.075 228000 0.013 0 0.013 ... ... 21
0 ... ... 135.250 -2.175 133.075 229000 0.013 0 0.013 ... ... 24
0 ... ... 134.250 -2.175 132.075 230000 0.013 0 0.013 ... ... 35
0 ... ... 133.250 -2.175 131.075 231000 0.013 0 0.013 ... ... 7
0 ... ... 132.250 -2.175 130.075 232000 0.013 0 0.013 ... ... 14
0 ... ... 131.250 -2.175 129.075 233000 0.013 0 0.013 ... ... 0
0 ... ... 130.250 -2.175 128.075 234000 0.013 0 0.013 ... ... 27
0 ... ... 129.250 -2.175 127.075 235000 0.013 0 0.013 ... ... 10
0 ... ... 128.250 -2.175 126.075 236000 0.013 0 0.013 ... ... 14
0 ... ... 127.250 -2.175 125.075 237000 0.013 0 0.013 ... ... 0
0 ... ... 126.250 -2.175 124.075 238000 0.013 -0.012 0.025 ... ... 67
0 ... ... 125.250 -2.175 123.075 239000 0.013 -0.012 0.025 ... ... 0
0 ... ... 124.250 -2.175 122.075 240000 0.013 -0.012 0.025 ... ... 88
0 ... ... 123.250 -2.175 121.075 241000 0.013 -0.012 0.025 ... ... 0
0 ... ... 122.250 -2.175 120.075 242000 0.025 0 0.025 ... ... 50
0 ... ... 121.250 -2.175 119.075 243000 0.025 0 0.025 ... ... 1
0 ... ... 120.250 -2.175 118.075 244000 0.025 0 0.025 ... ... 46
0 ... ... 119.250 -2.175 117.075 245000 0.025 0 0.025 ... ... 97
0 ... ... 118.250 -2.175 116.075 246000 0.025 0 0.025 ... ... 133
0 ... ... 117.250 -2.175 115.075 247000 0.025 0 0.025 ... ... 0
0 ... ... 116.250 -2.175 114.075 248000 0.025 0 0.025 ... ... 129
0 ... ... 115.250 -2.175 113.075 249000 0.025 0 0.025 ... ... 0
0 ... ... 114.250 -2.175 112.075 250000 0.025 0 0.025 ... ... 151
0 ... ... 113.250 -2.175 111.075 251000 0.025 0 0.025 ... ... 1
0 ... ... 112.250 -2.175 110.075 252000 0.025 0 0.025 ... ... 140
0 ... ... 111.250 -2.175 109.075 253000 0.025 0 0.025 ... ... 86
0 ... ... 110.250 -2.175 108.075 254000 0.025 0 0.025 ... ... 202
0 ... ... 109.250 -2.175 107.075 255000 0.025 0 0.025 ... ... 15
0 ... ... 108.250 -2.175 106.075 256000 0.025 0 0.025 ... ... 136
0 ... ... 107.250 -2.175 105.075 257000 0.025 0 0.025 ... ... 7
0 ... ... 106.250 -2.175 104.075 258000 0.025 0 0.025 ... ... 152
0 ... ... 105.250 -2.175 103.075 259000 0.025 0 0.025 ... ... 16
0 ... ... 104.250 -2.175 102.075 260000 0.025 0 0.025 ... ... 487
0 ... ... 103.250 -2.175 101.075 261000 0.025 0 0.025 ... ... 10
0 ... ... 102.250 -2.175 100.075 262000 0.025 0 0.025 0.025 0.025 111
0 ... ... 101.250 -2.175 99.075 263000 0.025 0 0.025 ... ... 16
0 ... ... 100.250 -2.175 98.075 264000 0.025 0 0.025 ... ... 295
0 ... ... 99.250 -2.175 97.075 265000 0.025 0 0.025 ... ... 29
0 ... ... 98.250 -2.175 96.075 266000 0.025 0 0.025 ... ... 116
0 ... ... 97.250 -2.175 95.075 267000 0.025 0 0.025 ... ... 43
0 ... ... 96.250 -2.175 94.075 268000 0.025 0 0.025 ... ... 112
0 ... ... 95.250 -2.175 93.075 269000 0.025 0 0.025 ... ... 67
0 ... ... 94.250 -2.175 92.075 270000 0.025 0 0.025 0.025 0.025 572
0 ... ... 93.250 -2.175 91.075 271000 0.025 0 0.025 ... ... 42
0 ... ... 92.250 -2.175 90.075 272000 0.025 0 0.025 ... ... 165
0 ... ... 91.250 -2.175 89.075 273000 0.025 0 0.025 ... ... 23
0 ... ... 90.250 -2.175 88.075 274000 0.025 0 0.025 ... ... 272
0 ... ... 89.250 -2.175 87.075 275000 0.025 0 0.025 ... ... 157
0 ... ... 88.250 -2.175 86.075 276000 0.025 -0.025 0.050 0.050 0.050 203
0 ... ... 87.250 -2.175 85.075 277000 0.025 -0.025 0.050 ... ... 31
0 ... ... 86.250 -2.175 84.075 278000 0.025 -0.025 0.050 ... ... 266
0 ... ... 85.250 -2.175 83.075 279000 0.025 -0.025 0.050 ... ... 3
0 ... ... 84.250 -2.175 82.075 280000 0.025 -0.025 0.050 ... ... 347
0 ... ... 83.250 -2.175 81.075 281000 0.025 -0.025 0.050 ... ... 26
0 ... ... 82.250 -2.175 80.075 282000 0.050 0 0.050 0.050 0.050 246
1 ... ... 81.250 -2.175 79.075 283000 0.050 0 0.050 ... ... 38
0 ... ... 80.250 -2.175 78.075 284000 0.050 0 0.050 0.075 0.075 168
0 ... ... 79.250 -2.175 77.075 285000 0.050 0 0.050 ... ... 250
6 ... ... 78.250 -2.175 76.075 286000 0.050 0 0.050 ... ... 174
0 ... ... 77.250 -2.175 75.075 287000 0.050 0 0.050 ... ... 36
0 ... ... 76.250 -2.175 74.075 288000 0.050 0 0.050 ... ... 320
0 ... ... 75.250 -2.175 73.075 289000 0.050 -0.025 0.075 ... ... 19
5 ... ... 74.250 -2.175 72.075 290000 0.050 -0.025 0.075 ... ... 379
0 ... ... 73.250 -2.175 71.075 291000 0.050 -0.025 0.075 ... ... 20
12 ... ... 72.250 -2.175 70.075 292000 0.050 -0.025 0.075 0.075 0.075 288
0 ... ... 71.250 -2.175 69.075 293000 0.050 -0.025 0.075 ... ... 96
6 ... ... 70.250 -2.175 68.075 294000 0.050 -0.025 0.075 ... ... 322
4 ... ... 69.275 -2.200 67.075 295000 0.050 -0.025 0.075 ... ... 115
60 ... ... 68.275 -2.200 66.075 296000 0.050 -0.025 0.075 ... ... 222
46 ... ... 67.275 -2.200 65.075 297000 0.075 -0.025 0.100 0.075 0.075 68
90 ... ... 66.275 -2.200 64.075 298000 0.075 -0.025 0.100 ... ... 217
15 ... ... 65.275 -2.200 63.075 299000 0.075 -0.025 0.100 ... ... 195
239 62.150 60.150 64.275 -2.200 62.075 300000 0.075 -0.025 0.100 0.100 0.100 595
53 ... ... 63.275 -2.175 61.100 301000 0.075 -0.025 0.100 ... ... 36
132 ... ... 62.300 -2.200 60.100 302000 0.075 -0.025 0.100 ... ... 177
4 ... ... 61.300 -2.200 59.100 303000 0.075 -0.050 0.125 ... ... 103
199 ... ... 60.300 -2.200 58.100 304000 0.075 -0.050 0.125 ... ... 197
145 ... ... 59.300 -2.200 57.100 305000 0.100 -0.025 0.125 0.100 0.100 100
161 ... ... 58.300 -2.200 56.100 306000 0.100 -0.025 0.125 0.125 0.125 102
63 ... ... 57.325 -2.225 55.100 307000 0.100 -0.050 0.150 0.100 0.100 55
325 ... ... 56.325 -2.200 54.125 308000 0.100 -0.050 0.150 0.150 0.150 121
51 ... ... 55.325 -2.200 53.125 309000 0.125 -0.025 0.150 ... ... 48
282 ... ... 54.350 -2.225 52.125 310000 0.125 -0.050 0.175 0.175 0.175 403
32 ... ... 53.350 -2.200 51.150 311000 0.125 -0.050 0.175 ... ... 45
120 ... ... 52.350 -2.200 50.150 312000 0.150 -0.050 0.200 ... ... 264
49 ... ... 51.375 -2.225 49.150 313000 0.150 -0.050 0.200 ... ... 110
142 ... ... 50.375 -2.200 48.175 314000 0.175 -0.025 0.200 0.175 0.150 192
50 47.550 47.550 49.400 -2.225 47.175 315000 0.175 -0.050 0.225 ... ... 154
126 ... ... 48.400 -2.200 46.200 316000 0.200 -0.025 0.225 0.175 0.175 121
112 ... ... 47.425 -2.225 45.200 317000 0.200 -0.050 0.250 0.175 0.175 108
61 ... ... 46.450 -2.225 44.225 318000 0.225 -0.050 0.275 0.200 0.200 112
19 ... ... 45.450 -2.225 43.225 319000 0.225 -0.050 0.275 ... ... 57
329 ... ... 44.475 -2.225 42.250 320000 0.250 -0.050 0.300 0.250 0.225 694
15 ... ... 43.500 -2.225 41.275 321000 0.250 -0.075 0.325 ... ... 25
122 ... ... 42.525 -2.250 40.275 322000 0.275 -0.075 0.350 ... ... 184
28 ... ... 41.550 -2.250 39.300 323000 0.300 -0.050 0.350 ... ... 27
41 ... ... 40.550 -2.225 38.325 324000 0.300 -0.075 0.375 ... ... 93
356 ... ... 39.600 -2.250 37.350 325000 0.325 -0.075 0.400 ... ... 367
46 ... ... 38.625 -2.250 36.375 326000 0.350 -0.075 0.425 ... ... 89
38 ... ... 37.650 -2.250 35.400 327000 0.375 -0.100 0.475 ... ... 36
55 ... ... 36.675 -2.250 34.425 328000 0.400 -0.100 0.500 0.400 0.400 108
69 ... ... 35.700 -2.250 33.450 329000 0.425 -0.100 0.525 ... ... 72
360 ... ... 34.750 -2.275 32.475 330000 0.475 -0.075 0.550 0.500 0.475 559
88 ... ... 33.775 -2.250 31.525 331000 0.500 -0.100 0.600 ... ... 46
125 ... ... 32.825 -2.250 30.575 332000 0.550 -0.100 0.650 0.750 0.725 105
16 ... ... 31.875 -2.275 29.600 333000 0.600 -0.075 0.675 0.700 0.700 119
117 ... ... 30.925 -2.275 28.650 334000 0.625 -0.100 0.725 0.675 0.675 251
195 28 28 29.975 -2.275 27.700 335000 0.700 -0.075 0.775 ... ... 354
241 ... ... 29.025 -2.250 26.775 336000 0.750 -0.100 0.850 ... ... 223
23 ... ... 28.100 -2.275 25.825 337000 0.800 -0.100 0.900 1 1 44
50 ... ... 27.175 -2.275 24.900 338000 0.875 -0.100 0.975 ... ... 126
26 ... ... 26.225 -2.250 23.975 339000 0.950 -0.100 1.050 ... ... 78
394 23.150 23.150 25.325 -2.275 23.050 340000 1.025 -0.100 1.125 1.400 1 547
89 ... ... 24.400 -2.275 22.125 341000 1.100 -0.100 1.200 ... ... 156
124 ... ... 23.500 -2.275 21.225 342000 1.200 -0.100 1.300 1.250 1.250 113
40 ... ... 22.600 -2.275 20.325 343000 1.275 -0.125 1.400 ... ... 32
98 ... ... 21.700 -2.275 19.425 344000 1.375 -0.125 1.500 1.850 1.850 98
0 ... ... 21.275 -2.300 18.975 344500 1.425 -0.125 1.550 ... ... 0
123 ... ... 20.825 -2.300 18.525 345000 1.500 -0.125 1.625 1.900 1.600 257
0 ... ... 20.400 -2.300 18.100 345500 1.550 -0.125 1.675 ... ... 0
99 ... ... 19.950 -2.300 17.650 346000 1.600 -0.150 1.750 ... ... 151
0 ... ... 19.525 -2.300 17.225 346500 1.675 -0.150 1.825 ... ... 0
66 ... ... 19.100 -2.300 16.800 347000 1.750 -0.150 1.900 ... ... 25
0 ... ... 18.675 -2.300 16.375 347500 1.825 -0.150 1.975 ... ... 0
122 ... ... 18.250 -2.300 15.950 348000 1.900 -0.150 2.050 2.350 2.025 133
0 ... ... 17.825 -2.300 15.525 348500 2 -0.125 2.125 ... ... 0
28 ... ... 17.425 -2.300 15.125 349000 2.075 -0.125 2.200 ... ... 58
0 ... ... 17 -2.275 14.725 349500 2.175 -0.125 2.300 ... ... 0
572 15.350 15.350 16.600 -2.275 14.325 350000 2.275 -0.100 2.375 3 2.225 688
0 ... ... 16.200 -2.275 13.925 350500 2.375 -0.100 2.475 2.500 2.500 0
121 ... ... 15.800 -2.250 13.550 351000 2.500 -0.075 2.575 ... ... 34
0 ... ... 15.400 -2.250 13.150 351500 2.600 -0.075 2.675 ... ... 0
43 ... ... 15 -2.225 12.775 352000 2.725 -0.075 2.800 3.400 2.750 112
0 ... ... 14.625 -2.225 12.400 352500 2.850 -0.050 2.900 ... ... 0
13 ... ... 14.250 -2.225 12.025 353000 2.975 -0.050 3.025 3 3 132
5 ... ... 13.850 -2.175 11.675 353500 3.125 0 3.125 ... ... 0
235 11.725 11 13.500 -2.200 11.300 354000 3.250 0 3.250 ... ... 105
0 ... ... 13.125 -2.175 10.950 354500 3.400 0 3.400 ... ... 0
197 10.425 10.425 12.750 -2.150 10.600 355000 3.550 0.025 3.525 4.400 3.350 270
0 ... ... 12.400 -2.150 10.250 355500 3.700 0.025 3.675 ... ... 10
118 10.100 10.100 12.050 -2.125 9.925 356000 3.850 0.050 3.800 ... ... 184
0 ... ... 11.700 -2.100 9.600 356500 4.025 0.075 3.950 ... ... 2
31 ... ... 11.350 -2.100 9.250 357000 4.200 0.075 4.125 4.200 4.200 49
0 ... ... 11 -2.050 8.950 357500 4.375 0.100 4.275 ... ... 4
135 10.200 10.200 10.675 -2.050 8.625 358000 4.550 0.100 4.450 ... ... 159
0 ... ... 10.350 -2.025 8.325 358500 4.750 0.125 4.625 ... ... 0
62 8.225 8.100 10.025 -2 8.025 359000 4.950 0.150 4.800 ... ... 14
0 7.825 7.825 9.725 -2 7.725 359500 5.150 0.175 4.975 ... ... 0
420 7.225 7.225 9.400 -1.975 7.425 360000 5.350 0.175 5.175 6.700 5.225 617
0 7.800 7.800 9.100 -1.950 7.150 360500 5.575 0.200 5.375 ... ... 0
27 6.800 6.800 8.800 -1.925 6.875 361000 5.800 0.225 5.575 6.850 6.850 22
2 ... ... 8.525 -1.925 6.600 361500 6.025 0.250 5.775 ... ... 5
109 7 6.300 8.225 -1.875 6.350 362000 6.275 0.275 6 6.300 6.300 35
0 ... ... 7.950 -1.850 6.100 362500 6.525 0.325 6.200 ... ... 0
258 ... ... 7.675 -1.825 5.850 363000 6.775 0.325 6.450 ... ... 85
0 6.250 6.250 7.425 -1.800 5.625 363500 7.050 0.375 6.675 ... ... 0
115 6.700 4.750 7.175 -1.775 5.400 364000 7.300 0.375 6.925 7.300 7.125 90
0 ... ... 6.900 -1.725 5.175 364500 7.575 0.425 7.150 ... ... 0
163 5 4.950 6.675 -1.725 4.950 365000 7.875 0.450 7.425 7.975 7.650 131
0 ... ... 6.425 -1.675 4.750 365500 8.175 0.500 7.675 ... ... 0
71 ... ... 6.200 -1.650 4.550 366000 8.475 0.525 7.950 ... ... 12
2 ... ... 5.975 -1.625 4.350 366500 8.775 0.550 8.225 ... ... 0
37 4.200 3.750 5.750 -1.575 4.175 367000 9.075 0.575 8.500 9.050 9.050 56
2 ... ... 5.525 -1.525 4 367500 9.400 0.625 8.775 ... ... 0
214 4.350 4 5.325 -1.500 3.825 368000 9.725 0.650 9.075 ... ... 5
0 ... ... 5.125 -1.475 3.650 368500 10.075 0.700 9.375 ... ... 0
95 ... ... 4.925 -1.425 3.500 369000 10.400 0.725 9.675 10.650 10.650 1
0 ... ... 4.750 -1.400 3.350 369500 10.750 0.775 9.975 ... ... 0
504 3.675 3.100 4.575 -1.375 3.200 370000 0 0 0 0 0 0
2 ... ... 4.400 -1.350 3.050 370500 0 0 0 0 0 0
43 3.275 3.275 4.225 -1.300 2.925 371000 0 0 0 0 0 0
0 ... ... 4.050 -1.250 2.800 371500 0 0 0 0 0 0
147 2.525 2.525 3.900 -1.225 2.675 372000 0 0 0 0 0 0
0 ... ... 3.750 -1.200 2.550 372500 0 0 0 0 0 0
205 2.600 2.500 3.600 -1.150 2.450 373000 0 0 0 0 0 0
0 ... ... 3.475 -1.125 2.350 373500 0 0 0 0 0 0
233 ... ... 3.325 -1.075 2.250 374000 0 0 0 0 0 0
0 ... ... 3.200 -1.050 2.150 374500 0 0 0 0 0 0
79 2.500 2.100 3.075 -1.025 2.050 375000 0 0 0 0 0 0
0 ... ... 2.950 -1 1.950 375500 0 0 0 0 0 0
83 1.875 1.875 2.850 -0.975 1.875 376000 0 0 0 0 0 0
0 ... ... 2.725 -0.925 1.800 376500 0 0 0 0 0 0
39 2.375 2.050 2.625 -0.900 1.725 377000 0 0 0 0 0 0
0 ... ... 2.525 -0.875 1.650 377500 0 0 0 0 0 0
38 ... ... 2.425 -0.850 1.575 378000 0 0 0 0 0 0
0 2.025 1.450 2.325 -0.825 1.500 378500 0 0 0 0 0 0
22 ... ... 2.250 -0.800 1.450 379000 0 0 0 0 0 0
0 ... ... 2.150 -0.775 1.375 379500 0 0 0 0 0 0
239 1.700 1.325 2.075 -0.750 1.325 380000 0 0 0 0 0 0
0 ... ... 2 -0.725 1.275 380500 0 0 0 0 0 0
33 ... ... 1.925 -0.700 1.225 381000 0 0 0 0 0 0
0 ... ... 1.850 -0.675 1.175 381500 0 0 0 0 0 0
8 ... ... 1.775 -0.650 1.125 382000 0 0 0 0 0 0
0 ... ... 1.700 -0.625 1.075 382500 0 0 0 0 0 0
31 ... ... 1.650 -0.625 1.025 383000 0 0 0 0 0 0
19 ... ... 1.525 -0.575 0.950 384000 0 0 0 0 0 0
8 1.175 1.175 1.400 -0.525 0.875 385000 0 0 0 0 0 0
5 ... ... 1.300 -0.500 0.800 386000 0 0 0 0 0 0
3 ... ... 1.200 -0.475 0.725 387000 0 0 0 0 0 0
10 ... ... 1.125 -0.450 0.675 388000 0 0 0 0 0 0
3 ... ... 1.050 -0.425 0.625 389000 0 0 0 0 0 0
58 0.700 0.600 0.975 -0.400 0.575 390000 0 0 0 0 0 0
11 ... ... 0.900 -0.375 0.525 391000 0 0 0 0 0 0
41 ... ... 0.825 -0.325 0.500 392000 0 0 0 0 0 0
11 ... ... 0.775 -0.325 0.450 393000 0 0 0 0 0 0
30 ... ... 0.725 -0.300 0.425 394000 0 0 0 0 0 0
0 ... ... 0.675 -0.275 0.400 395000 0 0 0 0 0 0
42 0.550 0.550 0.625 -0.275 0.350 396000 0 0 0 0 0 0
13 ... ... 0.575 -0.250 0.325 397000 0 0 0 0 0 0
16 ... ... 0.525 -0.225 0.300 398000 0 0 0 0 0 0
108 ... ... 0.500 -0.225 0.275 399000 0 0 0 0 0 0
109 ... ... 0.475 -0.200 0.275 400000 0 0 0 0 0 0
0 ... ... 0.425 -0.175 0.250 401000 0 0 0 0 0 0
33 ... ... 0.400 -0.175 0.225 402000 0 0 0 0 0 0
0 ... ... 0.375 -0.150 0.225 403000 0 0 0 0 0 0
25 ... ... 0.350 -0.150 0.200 404000 0 0 0 0 0 0
0 ... ... 0.325 -0.150 0.175 405000 0 0 0 0 0 0
16 ... ... 0.300 -0.125 0.175 406000 0 0 0 0 0 0
0 ... ... 0.300 -0.150 0.150 407000 0 0 0 0 0 0
0 ... ... 0.275 -0.125 0.150 408000 0 0 0 0 0 0
0 ... ... 0.250 -0.100 0.150 409000 0 0 0 0 0 0
17 ... ... 0.225 -0.100 0.125 410000 0 0 0 0 0 0
0 ... ... 0.225 -0.100 0.125 411000 0 0 0 0 0 0
1 ... ... 0.200 -0.075 0.125 412000 0 0 0 0 0 0
0 ... ... 0.200 -0.100 0.100 413000 0 0 0 0 0 0
0 ... ... 0.175 -0.075 0.100 414000 0 0 0 0 0 0
0 ... ... 0.175 -0.075 0.100 415000 0 0 0 0 0 0
0 ... ... 0.150 -0.075 0.075 416000 0 0 0 0 0 0
0 ... ... 0.150 -0.075 0.075 417000 0 0 0 0 0 0
0 ... ... 0.150 -0.075 0.075 418000 0 0 0 0 0 0
0 ... ... 0.125 -0.050 0.075 419000 0 0 0 0 0 0
0 ... ... 0.125 -0.050 0.075 420000 0 0 0 0 0 0
0 ... ... 0.125 -0.050 0.075 421000 0 0 0 0 0 0
0 ... ... 0.125 -0.075 0.050 422000 0 0 0 0 0 0
0 ... ... 0.100 -0.050 0.050 423000 0 0 0 0 0 0
2 ... ... 0.100 -0.050 0.050 424000 0 0 0 0 0 0
0 ... ... 0.100 -0.050 0.050 425000 0 0 0 0 0 0
0 ... ... 0.100 -0.050 0.050 426000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 427000 0 0 0 0 0 0
2 ... ... 0.075 -0.025 0.050 428000 0 0 0 0 0 0
0 ... ... 0.075 -0.050 0.025 429000 0 0 0 0 0 0
0 ... ... 0.075 -0.050 0.025 430000 0 0 0 0 0 0
0 ... ... 0.075 -0.050 0.025 431000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 432000 0 0 0 0 0 0
2 ... ... 0.050 -0.025 0.025 433000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 434000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 435000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 436000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 437000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 438000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
2 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
2 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 442000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 443000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 444000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 445000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 446000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 447000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 448000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 449000 0 0 0 0 0 0
10 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
2 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0 ... ... 0.013 0 0.013 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

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.