DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 370.075
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 233.925 2.150 236.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 231.925 2.150 234.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 229.925 2.150 232.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 227.925 2.150 230.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 225.925 2.150 228.075 142000 0.013 0 0.013 ... ... 0
0 ... ... 223.925 2.150 226.075 144000 0.013 0 0.013 ... ... 0
0 ... ... 221.925 2.150 224.075 146000 0.013 0 0.013 ... ... 0
0 ... ... 219.925 2.150 222.075 148000 0.013 0 0.013 ... ... 0
0 ... ... 217.925 2.150 220.075 150000 0.013 0 0.013 ... ... 0
0 ... ... 215.925 2.150 218.075 152000 0.013 0 0.013 ... ... 0
0 ... ... 213.925 2.150 216.075 154000 0.013 0 0.013 ... ... 0
0 ... ... 211.925 2.150 214.075 156000 0.013 0 0.013 ... ... 0
0 ... ... 209.925 2.150 212.075 158000 0.013 0 0.013 ... ... 10
0 ... ... 207.925 2.150 210.075 160000 0.013 0 0.013 ... ... 0
0 ... ... 205.925 2.150 208.075 162000 0.013 0 0.013 ... ... 0
0 ... ... 203.925 2.150 206.075 164000 0.013 0 0.013 ... ... 2
0 ... ... 201.925 2.150 204.075 166000 0.013 0 0.013 ... ... 0
0 ... ... 199.925 2.150 202.075 168000 0.013 0 0.013 ... ... 0
0 ... ... 197.925 2.150 200.075 170000 0.013 0 0.013 ... ... 0
0 ... ... 195.925 2.150 198.075 172000 0.013 0 0.013 ... ... 0
0 ... ... 193.925 2.150 196.075 174000 0.013 0 0.013 ... ... 0
0 ... ... 191.925 2.150 194.075 176000 0.013 0 0.013 ... ... 0
0 ... ... 189.925 2.150 192.075 178000 0.013 0 0.013 ... ... 0
0 ... ... 187.925 2.150 190.075 180000 0.013 0 0.013 ... ... 0
0 ... ... 185.925 2.150 188.075 182000 0.013 0 0.013 ... ... 0
0 ... ... 183.925 2.150 186.075 184000 0.013 0 0.013 ... ... 20
0 ... ... 181.925 2.150 184.075 186000 0.013 0 0.013 ... ... 36
0 ... ... 179.925 2.150 182.075 188000 0.013 0 0.013 ... ... 0
0 ... ... 177.925 2.150 180.075 190000 0.013 0 0.013 ... ... 0
0 ... ... 175.925 2.150 178.075 192000 0.013 0 0.013 ... ... 21
0 ... ... 173.925 2.150 176.075 194000 0.013 0 0.013 ... ... 17
0 ... ... 171.925 2.150 174.075 196000 0.013 0 0.013 ... ... 20
0 ... ... 169.925 2.150 172.075 198000 0.013 0 0.013 ... ... 43
0 ... ... 167.925 2.150 170.075 200000 0.013 0 0.013 ... ... 12
0 ... ... 165.925 2.150 168.075 202000 0.013 0 0.013 ... ... 2
0 ... ... 163.925 2.150 166.075 204000 0.013 0 0.013 ... ... 11
0 ... ... 161.925 2.150 164.075 206000 0.013 0 0.013 ... ... 23
0 ... ... 159.925 2.150 162.075 208000 0.013 0 0.013 ... ... 32
0 ... ... 157.925 2.150 160.075 210000 0.013 0 0.013 ... ... 23
0 ... ... 155.925 2.150 158.075 212000 0.013 -0.012 0.025 ... ... 102
0 ... ... 153.925 2.150 156.075 214000 0.013 -0.012 0.025 ... ... 18
0 ... ... 151.925 2.150 154.075 216000 0.013 -0.012 0.025 ... ... 26
0 ... ... 149.925 2.150 152.075 218000 0.025 0 0.025 ... ... 0
0 ... ... 147.925 2.150 150.075 220000 0.025 0 0.025 ... ... 23
0 ... ... 145.925 2.150 148.075 222000 0.025 0 0.025 ... ... 85
0 ... ... 143.925 2.150 146.075 224000 0.025 0 0.025 ... ... 52
0 ... ... 142.925 2.150 145.075 225000 0.025 0 0.025 ... ... 7
0 ... ... 141.925 2.150 144.075 226000 0.025 0 0.025 ... ... 35
0 ... ... 140.925 2.150 143.075 227000 0.025 0 0.025 ... ... 15
0 ... ... 139.925 2.150 142.075 228000 0.025 0 0.025 ... ... 5
0 ... ... 138.925 2.150 141.075 229000 0.025 0 0.025 ... ... 0
0 ... ... 137.925 2.150 140.075 230000 0.025 0 0.025 ... ... 48
0 ... ... 136.925 2.150 139.075 231000 0.025 0 0.025 ... ... 0
0 ... ... 135.925 2.150 138.075 232000 0.025 -0.025 0.050 ... ... 55
0 ... ... 134.925 2.150 137.075 233000 0.025 -0.025 0.050 ... ... 1
0 ... ... 133.925 2.150 136.075 234000 0.025 -0.025 0.050 ... ... 70
0 ... ... 132.925 2.150 135.075 235000 0.025 -0.025 0.050 ... ... 19
0 ... ... 131.925 2.150 134.075 236000 0.025 -0.025 0.050 ... ... 23
0 ... ... 130.925 2.150 133.075 237000 0.025 -0.025 0.050 ... ... 40
0 ... ... 129.925 2.150 132.075 238000 0.050 0 0.050 ... ... 43
0 ... ... 128.925 2.150 131.075 239000 0.050 0 0.050 ... ... 0
0 ... ... 127.925 2.150 130.075 240000 0.050 0 0.050 ... ... 259
0 ... ... 126.925 2.150 129.075 241000 0.050 0 0.050 ... ... 0
0 ... ... 125.925 2.150 128.075 242000 0.050 0 0.050 ... ... 19
0 ... ... 124.925 2.150 127.075 243000 0.050 0 0.050 ... ... 10
0 ... ... 123.925 2.150 126.075 244000 0.050 0 0.050 ... ... 27
0 ... ... 122.925 2.150 125.075 245000 0.050 0 0.050 ... ... 6
0 ... ... 121.925 2.150 124.075 246000 0.050 -0.025 0.075 ... ... 34
0 ... ... 120.925 2.150 123.075 247000 0.050 -0.025 0.075 ... ... 24
0 ... ... 119.925 2.150 122.075 248000 0.050 -0.025 0.075 ... ... 41
0 ... ... 118.925 2.150 121.075 249000 0.050 -0.025 0.075 ... ... 10
0 ... ... 117.925 2.150 120.075 250000 0.050 -0.025 0.075 ... ... 195
0 ... ... 116.925 2.150 119.075 251000 0.050 -0.025 0.075 ... ... 5
0 ... ... 115.925 2.150 118.075 252000 0.050 -0.025 0.075 ... ... 78
0 ... ... 114.925 2.150 117.075 253000 0.050 -0.025 0.075 ... ... 5
0 ... ... 113.925 2.150 116.075 254000 0.050 -0.025 0.075 ... ... 51
0 ... ... 112.925 2.150 115.075 255000 0.075 0 0.075 ... ... 0
0 ... ... 111.925 2.150 114.075 256000 0.075 0 0.075 ... ... 39
0 ... ... 110.925 2.150 113.075 257000 0.075 -0.025 0.100 ... ... 16
0 ... ... 109.925 2.150 112.075 258000 0.075 -0.025 0.100 ... ... 36
0 ... ... 108.925 2.150 111.075 259000 0.075 -0.025 0.100 ... ... 37
0 ... ... 107.925 2.150 110.075 260000 0.075 -0.025 0.100 ... ... 228
0 ... ... 106.925 2.150 109.075 261000 0.075 -0.025 0.100 ... ... 45
0 ... ... 105.925 2.150 108.075 262000 0.075 -0.025 0.100 ... ... 22
0 ... ... 104.925 2.150 107.075 263000 0.075 -0.025 0.100 ... ... 10
0 ... ... 103.925 2.150 106.075 264000 0.075 -0.025 0.100 0.100 0.100 19
0 ... ... 102.925 2.150 105.075 265000 0.075 -0.025 0.100 ... ... 36
0 ... ... 101.925 2.150 104.075 266000 0.100 -0.025 0.125 ... ... 31
0 ... ... 100.925 2.150 103.075 267000 0.100 -0.025 0.125 ... ... 16
0 ... ... 99.925 2.150 102.075 268000 0.100 -0.025 0.125 ... ... 37
0 ... ... 98.925 2.150 101.075 269000 0.100 -0.025 0.125 ... ... 12
0 ... ... 97.925 2.150 100.075 270000 0.100 -0.025 0.125 ... ... 199
0 ... ... 96.925 2.150 99.075 271000 0.100 -0.025 0.125 ... ... 25
0 ... ... 95.925 2.150 98.075 272000 0.100 -0.050 0.150 ... ... 70
0 ... ... 94.925 2.150 97.075 273000 0.100 -0.050 0.150 ... ... 45
0 ... ... 93.925 2.150 96.075 274000 0.100 -0.050 0.150 ... ... 90
0 ... ... 92.925 2.150 95.075 275000 0.125 -0.025 0.150 ... ... 190
2 ... ... 91.925 2.150 94.075 276000 0.125 -0.025 0.150 ... ... 95
0 ... ... 90.950 2.125 93.075 277000 0.125 -0.025 0.150 ... ... 3
0 ... ... 89.950 2.125 92.075 278000 0.125 -0.050 0.175 ... ... 158
0 ... ... 88.950 2.125 91.075 279000 0.125 -0.050 0.175 ... ... 21
5 ... ... 87.950 2.125 90.075 280000 0.125 -0.050 0.175 0.150 0.150 830
0 ... ... 86.950 2.125 89.075 281000 0.125 -0.050 0.175 ... ... 41
0 ... ... 85.950 2.125 88.075 282000 0.150 -0.025 0.175 ... ... 166
3 ... ... 84.950 2.125 87.075 283000 0.150 -0.050 0.200 ... ... 8
13 ... ... 83.950 2.125 86.075 284000 0.150 -0.050 0.200 ... ... 307
0 ... ... 82.975 2.125 85.100 285000 0.150 -0.050 0.200 ... ... 87
5 ... ... 81.975 2.125 84.100 286000 0.150 -0.050 0.200 ... ... 182
0 ... ... 80.975 2.125 83.100 287000 0.150 -0.050 0.200 ... ... 35
5 ... ... 79.975 2.125 82.100 288000 0.175 -0.050 0.225 0.200 0.150 234
0 ... ... 78.975 2.125 81.100 289000 0.175 -0.050 0.225 ... ... 0
12 ... ... 77.975 2.125 80.100 290000 0.175 -0.050 0.225 ... ... 1709
0 ... ... 77 2.100 79.100 291000 0.175 -0.050 0.225 ... ... 63
0 ... ... 76 2.125 78.125 292000 0.200 -0.025 0.225 ... ... 126
0 ... ... 75 2.125 77.125 293000 0.200 -0.025 0.225 ... ... 88
7 ... ... 74 2.125 76.125 294000 0.200 -0.050 0.250 ... ... 162
41 ... ... 73 2.125 75.125 295000 0.200 -0.050 0.250 ... ... 170
8 ... ... 72.025 2.100 74.125 296000 0.225 -0.025 0.250 ... ... 197
0 ... ... 71.025 2.125 73.150 297000 0.225 -0.025 0.250 ... ... 23
9 ... ... 70.025 2.125 72.150 298000 0.225 -0.025 0.250 ... ... 214
0 ... ... 69.025 2.125 71.150 299000 0.225 -0.050 0.275 ... ... 21
72 ... ... 68.050 2.100 70.150 300000 0.250 -0.025 0.275 0.275 0.225 911
8 ... ... 67.050 2.125 69.175 301000 0.250 -0.025 0.275 ... ... 35
6 ... ... 66.050 2.125 68.175 302000 0.250 -0.050 0.300 ... ... 142
5 ... ... 65.075 2.100 67.175 303000 0.275 -0.025 0.300 ... ... 30
82 ... ... 64.075 2.125 66.200 304000 0.275 -0.050 0.325 0.325 0.325 213
13 ... ... 63.100 2.100 65.200 305000 0.275 -0.050 0.325 ... ... 49
34 ... ... 62.100 2.125 64.225 306000 0.300 -0.050 0.350 0.300 0.300 336
0 ... ... 61.125 2.100 63.225 307000 0.300 -0.075 0.375 0.325 0.325 62
17 ... ... 60.150 2.075 62.225 308000 0.325 -0.050 0.375 0.325 0.325 279
3 ... ... 59.175 2.075 61.250 309000 0.325 -0.075 0.400 0.350 0.350 276
82 ... ... 58.175 2.075 60.250 310000 0.350 -0.075 0.425 0.375 0.350 635
10 ... ... 57.200 2.075 59.275 311000 0.350 -0.075 0.425 ... ... 40
45 ... ... 56.225 2.050 58.275 312000 0.375 -0.075 0.450 0.400 0.400 262
9 ... ... 55.250 2.050 57.300 313000 0.375 -0.100 0.475 ... ... 28
192 ... ... 54.250 2.075 56.325 314000 0.400 -0.100 0.500 ... ... 522
33 ... ... 53.275 2.050 55.325 315000 0.400 -0.100 0.500 ... ... 109
26 ... ... 52.300 2.050 54.350 316000 0.425 -0.100 0.525 ... ... 356
15 ... ... 51.325 2.050 53.375 317000 0.450 -0.100 0.550 0.500 0.500 122
31 ... ... 50.350 2.050 52.400 318000 0.475 -0.100 0.575 0.500 0.475 559
13 ... ... 49.375 2.025 51.400 319000 0.475 -0.125 0.600 ... ... 11
259 ... ... 48.400 2.025 50.425 320000 0.500 -0.125 0.625 0.600 0.475 1633
4 ... ... 47.425 2.025 49.450 321000 0.525 -0.125 0.650 ... ... 47
1 ... ... 46.450 2.025 48.475 322000 0.550 -0.125 0.675 ... ... 251
5 ... ... 45.500 2 47.500 323000 0.575 -0.125 0.700 ... ... 27
50 ... ... 44.525 2 46.525 324000 0.600 -0.150 0.750 0.625 0.625 360
103 ... ... 43.550 2.025 45.575 325000 0.625 -0.150 0.775 0.700 0.650 244
39 ... ... 42.600 2 44.600 326000 0.650 -0.150 0.800 ... ... 200
2 ... ... 41.650 1.975 43.625 327000 0.700 -0.150 0.850 0.700 0.700 29
150 ... ... 40.675 2 42.675 328000 0.725 -0.175 0.900 0.750 0.750 168
25 ... ... 39.725 1.975 41.700 329000 0.775 -0.175 0.950 0.850 0.750 89
330 ... ... 38.775 1.975 40.750 330000 0.800 -0.200 1 0.850 0.800 970
2 ... ... 37.825 1.975 39.800 331000 0.850 -0.200 1.050 ... ... 30
144 ... ... 36.900 1.950 38.850 332000 0.900 -0.200 1.100 0.850 0.850 148
16 ... ... 35.950 1.950 37.900 333000 0.950 -0.200 1.150 ... ... 115
136 ... ... 35.025 1.925 36.950 334000 1 -0.225 1.225 ... ... 240
89 35.700 35.700 34.100 1.900 36 335000 1.050 -0.250 1.300 ... ... 163
49 ... ... 33.175 1.900 35.075 336000 1.100 -0.275 1.375 1.075 1.025 253
5 ... ... 32.250 1.875 34.125 337000 1.175 -0.275 1.450 ... ... 46
64 ... ... 31.350 1.850 33.200 338000 1.250 -0.275 1.525 1.150 1.150 474
61 ... ... 30.450 1.825 32.275 339000 1.325 -0.300 1.625 ... ... 93
924 31.850 31.850 29.550 1.800 31.350 340000 1.400 -0.325 1.725 1.600 1.300 1074
23 ... ... 28.650 1.800 30.450 341000 1.475 -0.350 1.825 ... ... 44
55 32.250 32.250 27.775 1.775 29.550 342000 1.575 -0.375 1.950 1.575 1.500 348
1 ... ... 27.325 1.775 29.100 342500 1.625 -0.375 2 ... ... 0
12 ... ... 26.900 1.750 28.650 343000 1.675 -0.375 2.050 ... ... 53
3 ... ... 26.450 1.750 28.200 343500 1.725 -0.400 2.125 ... ... 0
177 ... ... 26.025 1.725 27.750 344000 1.775 -0.400 2.175 ... ... 694
0 ... ... 25.575 1.725 27.300 344500 1.825 -0.425 2.250 ... ... 1
281 ... ... 25.150 1.725 26.875 345000 1.900 -0.425 2.325 1.900 1.725 715
2 ... ... 24.725 1.700 26.425 345500 1.950 -0.450 2.400 ... ... 0
104 ... ... 24.300 1.700 26 346000 2 -0.475 2.475 1.900 1.900 361
0 ... ... 23.875 1.675 25.550 346500 2.075 -0.475 2.550 ... ... 0
20 ... ... 23.450 1.675 25.125 347000 2.150 -0.475 2.625 ... ... 89
2 ... ... 23.050 1.650 24.700 347500 2.200 -0.500 2.700 ... ... 0
99 ... ... 22.625 1.650 24.275 348000 2.275 -0.500 2.775 2.275 2.100 477
1 ... ... 22.225 1.625 23.850 348500 2.350 -0.525 2.875 ... ... 0
3 ... ... 21.800 1.625 23.425 349000 2.425 -0.525 2.950 2.950 2.175 112
1 ... ... 21.400 1.600 23 349500 2.500 -0.550 3.050 ... ... 0
1073 25 22.700 21 1.575 22.575 350000 2.575 -0.575 3.150 2.700 2.275 1055
2 ... ... 20.600 1.575 22.175 350500 2.675 -0.550 3.225 2.600 2.600 0
21 ... ... 20.200 1.550 21.750 351000 2.750 -0.575 3.325 ... ... 46
0 ... ... 19.800 1.550 21.350 351500 2.850 -0.575 3.425 ... ... 0
209 ... ... 19.400 1.525 20.925 352000 2.925 -0.625 3.550 2.975 2.600 422
0 ... ... 19 1.525 20.525 352500 3.025 -0.625 3.650 ... ... 0
25 20.225 20.225 18.625 1.500 20.125 353000 3.125 -0.625 3.750 3.350 2.875 45
0 ... ... 18.250 1.475 19.725 353500 3.225 -0.650 3.875 ... ... 0
232 ... ... 17.850 1.475 19.325 354000 3.325 -0.675 4 2.950 2.950 307
0 ... ... 17.475 1.450 18.925 354500 3.425 -0.700 4.125 3.575 3.550 0
147 19 18.300 17.100 1.450 18.550 355000 3.525 -0.725 4.250 ... ... 141
0 18.800 18.800 16.750 1.400 18.150 355500 3.650 -0.725 4.375 3.650 3.400 0
253 18.425 18.175 16.375 1.400 17.775 356000 3.750 -0.750 4.500 4.375 3.350 282
0 ... ... 16 1.400 17.400 356500 3.875 -0.750 4.625 ... ... 0
55 ... ... 15.650 1.375 17.025 357000 4 -0.775 4.775 ... ... 34
0 ... ... 15.300 1.350 16.650 357500 4.125 -0.800 4.925 ... ... 0
85 ... ... 14.950 1.325 16.275 358000 4.250 -0.800 5.050 3.925 3.850 230
0 ... ... 14.600 1.300 15.900 358500 4.375 -0.825 5.200 ... ... 0
41 ... ... 14.250 1.300 15.550 359000 4.500 -0.875 5.375 4.075 4.075 65
1 ... ... 13.900 1.275 15.175 359500 4.650 -0.875 5.525 ... ... 0
2351 17.125 14.200 13.575 1.250 14.825 360000 4.800 -0.875 5.675 4.800 4.300 1193
0 ... ... 13.250 1.225 14.475 360500 4.925 -0.925 5.850 ... ... 2
13 ... ... 12.925 1.200 14.125 361000 5.075 -0.950 6.025 ... ... 11
1 ... ... 12.600 1.175 13.775 361500 5.250 -0.950 6.200 ... ... 0
211 16.025 16.025 12.275 1.175 13.450 362000 5.400 -0.975 6.375 4.900 4.900 117
0 ... ... 11.950 1.150 13.100 362500 5.550 -1 6.550 ... ... 0
28 ... ... 11.650 1.125 12.775 363000 5.725 -1.025 6.750 5.075 5.075 28
0 ... ... 11.325 1.125 12.450 363500 5.900 -1.025 6.925 ... ... 0
359 14.600 13.050 11.025 1.100 12.125 364000 6.075 -1.050 7.125 6.075 5.925 596
0 ... ... 10.725 1.075 11.800 364500 6.250 -1.075 7.325 ... ... 0
254 13.850 13.250 10.425 1.050 11.475 365000 6.425 -1.100 7.525 5.950 5.750 68
8 ... ... 10.150 1.025 11.175 365500 6.625 -1.100 7.725 ... ... 0
334 13.125 12.075 9.850 1.025 10.875 366000 6.800 -1.150 7.950 6.050 6.050 287
17 ... ... 9.575 1 10.575 366500 7 -1.150 8.150 ... ... 10
76 12.575 12.400 9.300 0.975 10.275 367000 7.200 -1.175 8.375 6.200 6.200 33
10 ... ... 9.025 0.950 9.975 367500 7.425 -1.175 8.600 ... ... 10
301 9.500 8.725 8.750 0.950 9.700 368000 7.625 -1.200 8.825 8.825 7.875 1689
0 ... ... 8.475 0.925 9.400 368500 7.850 -1.200 9.050 ... ... 0
29 11.400 9.075 8.225 0.900 9.125 369000 8.050 -1.250 9.300 ... ... 9
0 10.675 10.675 7.950 0.900 8.850 369500 8.275 -1.250 9.525 ... ... 0
1338 10.850 8.425 7.700 0.900 8.600 370000 8.525 -1.250 9.775 8.675 7.350 383
0 9.025 9.025 7.450 0.875 8.325 370500 8.750 -1.275 10.025 ... ... 10
17 ... ... 7.225 0.850 8.075 371000 8.975 -1.300 10.275 8.400 8.400 1
1 ... ... 6.975 0.850 7.825 371500 0 0 0 0 0 0
170 9.350 7.500 6.750 0.825 7.575 372000 0 0 0 0 0 0
0 ... ... 6.500 0.825 7.325 372500 0 0 0 0 0 0
48 8.775 8.025 6.275 0.800 7.075 373000 0 0 0 0 0 0
0 ... ... 6.075 0.775 6.850 373500 0 0 0 0 0 0
238 8.150 8.150 5.850 0.775 6.625 374000 0 0 0 0 0 0
0 ... ... 5.650 0.750 6.400 374500 0 0 0 0 0 0
204 7.625 5.550 5.450 0.725 6.175 375000 0 0 0 0 0 0
0 ... ... 5.250 0.725 5.975 375500 0 0 0 0 0 0
281 7.500 5.600 5.050 0.725 5.775 376000 0 0 0 0 0 0
8 ... ... 4.875 0.700 5.575 376500 0 0 0 0 0 0
35 5.450 5 4.700 0.675 5.375 377000 0 0 0 0 0 0
0 ... ... 4.525 0.650 5.175 377500 0 0 0 0 0 0
165 6.450 4.800 4.350 0.650 5 378000 0 0 0 0 0 0
2 ... ... 4.200 0.600 4.800 378500 0 0 0 0 0 0
8 ... ... 4.050 0.575 4.625 379000 0 0 0 0 0 0
0 ... ... 3.900 0.575 4.475 379500 0 0 0 0 0 0
715 5.675 4 3.750 0.550 4.300 380000 0 0 0 0 0 0
36 4.250 4.250 3.600 0.550 4.150 380500 0 0 0 0 0 0
21 ... ... 3.475 0.500 3.975 381000 0 0 0 0 0 0
14 ... ... 3.325 0.500 3.825 381500 0 0 0 0 0 0
245 3.750 3.675 3.200 0.500 3.700 382000 0 0 0 0 0 0
0 ... ... 3.100 0.450 3.550 382500 0 0 0 0 0 0
49 4.375 2.975 2.975 0.425 3.400 383000 0 0 0 0 0 0
0 ... ... 2.850 0.425 3.275 383500 0 0 0 0 0 0
111 3.675 3.050 2.750 0.400 3.150 384000 0 0 0 0 0 0
0 ... ... 2.650 0.375 3.025 384500 0 0 0 0 0 0
139 3.525 2.925 2.550 0.375 2.925 385000 0 0 0 0 0 0
0 ... ... ... ... 2.800 385500 0 0 0 0 0 0
122 3.350 3.100 2.375 0.325 2.700 386000 0 0 0 0 0 0
130 3.125 3.125 2.200 0.300 2.500 387000 0 0 0 0 0 0
57 2.375 2.375 2.025 0.275 2.300 388000 0 0 0 0 0 0
45 2.200 2.200 1.875 0.250 2.125 389000 0 0 0 0 0 0
306 2.800 1.900 1.750 0.225 1.975 390000 0 0 0 0 0 0
13 ... ... 1.625 0.200 1.825 391000 0 0 0 0 0 0
220 1.975 1.975 1.525 0.150 1.675 392000 0 0 0 0 0 0
28 ... ... 1.400 0.150 1.550 393000 0 0 0 0 0 0
90 ... ... 1.325 0.125 1.450 394000 0 0 0 0 0 0
40 1.950 1.300 1.225 0.125 1.350 395000 0 0 0 0 0 0
98 ... ... 1.150 0.100 1.250 396000 0 0 0 0 0 0
29 ... ... 1.075 0.075 1.150 397000 0 0 0 0 0 0
114 ... ... 1 0.075 1.075 398000 0 0 0 0 0 0
60 1.475 1.475 0.950 0.050 1 399000 0 0 0 0 0 0
398 1.325 1.100 0.875 0.075 0.950 400000 0 0 0 0 0 0
20 1.175 1.175 0.825 0.050 0.875 401000 0 0 0 0 0 0
181 1.075 1.075 0.775 0.050 0.825 402000 0 0 0 0 0 0
0 ... ... 0.725 0.050 0.775 403000 0 0 0 0 0 0
16 0.950 0.950 0.675 0.050 0.725 404000 0 0 0 0 0 0
58 ... ... 0.650 0.025 0.675 405000 0 0 0 0 0 0
32 0.925 0.675 0.600 0.025 0.625 406000 0 0 0 0 0 0
2 ... ... 0.575 0.025 0.600 407000 0 0 0 0 0 0
30 0.775 0.775 0.550 0.025 0.575 408000 0 0 0 0 0 0
19 ... ... 0.500 0.025 0.525 409000 0 0 0 0 0 0
76 ... ... 0.475 0.025 0.500 410000 0 0 0 0 0 0
10 ... ... 0.450 0.025 0.475 411000 0 0 0 0 0 0
28 ... ... 0.425 0.025 0.450 412000 0 0 0 0 0 0
11 0.475 0.475 0.400 0.025 0.425 413000 0 0 0 0 0 0
40 ... ... 0.375 0.025 0.400 414000 0 0 0 0 0 0
28 0.550 0.550 0.375 0.025 0.400 415000 0 0 0 0 0 0
89 0.475 0.475 0.350 0.025 0.375 416000 0 0 0 0 0 0
0 ... ... 0.325 0.025 0.350 417000 0 0 0 0 0 0
39 0.450 0.425 0.325 0.025 0.350 418000 0 0 0 0 0 0
1 ... ... 0.300 0.025 0.325 419000 0 0 0 0 0 0
164 0.350 0.350 0.300 0 0.300 420000 0 0 0 0 0 0
0 ... ... 0.275 0.025 0.300 421000 0 0 0 0 0 0
38 ... ... 0.275 0 0.275 422000 0 0 0 0 0 0
21 ... ... 0.250 0.025 0.275 423000 0 0 0 0 0 0
104 ... ... 0.250 0 0.250 424000 0 0 0 0 0 0
0 ... ... 0.225 0.025 0.250 425000 0 0 0 0 0 0
6 ... ... 0.225 0.025 0.250 426000 0 0 0 0 0 0
0 ... ... 0.225 0 0.225 427000 0 0 0 0 0 0
2 ... ... 0.225 0 0.225 428000 0 0 0 0 0 0
28 ... ... 0.200 0.025 0.225 429000 0 0 0 0 0 0
124 ... ... 0.200 0 0.200 430000 0 0 0 0 0 0
0 ... ... 0.200 0 0.200 431000 0 0 0 0 0 0
1 ... ... 0.175 0.025 0.200 432000 0 0 0 0 0 0
33 ... ... 0.175 0 0.175 433000 0 0 0 0 0 0
8 ... ... 0.175 0 0.175 434000 0 0 0 0 0 0
0 ... ... 0.175 0 0.175 435000 0 0 0 0 0 0
6 ... ... 0.175 0 0.175 436000 0 0 0 0 0 0
0 ... ... 0.150 0 0.150 437000 0 0 0 0 0 0
6 ... ... 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
1 ... ... 0.150 0 0.150 440000 0 0 0 0 0 0
0 ... ... 0.150 0 0.150 441000 0 0 0 0 0 0
21 ... ... 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
94 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
6 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
12 ... ... 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 0.125 448000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 449000 0 0 0 0 0 0
30 ... ... 0.125 -0.025 0.100 450000 0 0 0 0 0 0
0 ... ... 0.125 -0.025 0.100 451000 0 0 0 0 0 0
0 ... ... 0.125 -0.025 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
14 ... ... 0.100 0 0.100 456000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 457000 0 0 0 0 0 0
10 ... ... 0.100 0 0.100 458000 0 0 0 0 0 0
0 ... ... ... ... 0.100 459000 0 0 0 0 0 0
0 ... ... 0.100 -0.025 0.075 460000 0 0 0 0 0 0
12 ... ... 0.100 -0.025 0.075 462000 0 0 0 0 0 0
0 ... ... 0.100 -0.025 0.075 464000 0 0 0 0 0 0
18 ... ... 0.075 0 0.075 466000 0 0 0 0 0 0
1 ... ... 0.075 0 0.075 468000 0 0 0 0 0 0
197 ... ... 0.075 0 0.075 470000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 472000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 474000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 476000 0 0 0 0 0 0
39 ... ... 0.075 0 0.075 478000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 480000 0 0 0 0 0 0
8 ... ... 0.075 -0.025 0.050 482000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 484000 0 0 0 0 0 0
102 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
10 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
6 ... ... 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
19 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
10 ... ... 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
2 ... ... 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
1 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
1 ... ... 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
18 ... ... 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
19 ... ... 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
19 ... ... 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
16 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0 0.050 0.050 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.