DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 370.975
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 ... ... 232.150 4.825 236.975 134000 0.013 0 0.013 ... ... 0
0 ... ... 230.150 4.825 234.975 136000 0.013 0 0.013 ... ... 0
0 ... ... 228.150 4.825 232.975 138000 0.013 0 0.013 ... ... 0
0 ... ... 226.150 4.825 230.975 140000 0.013 0 0.013 ... ... 0
0 ... ... 224.150 4.825 228.975 142000 0.013 0 0.013 ... ... 0
0 ... ... 222.150 4.825 226.975 144000 0.013 0 0.013 ... ... 0
0 ... ... 220.150 4.825 224.975 146000 0.013 0 0.013 ... ... 0
0 ... ... 218.150 4.825 222.975 148000 0.013 0 0.013 ... ... 0
0 ... ... 216.150 4.825 220.975 150000 0.013 0 0.013 ... ... 0
0 ... ... 214.150 4.825 218.975 152000 0.013 0 0.013 ... ... 0
0 ... ... 212.150 4.825 216.975 154000 0.013 0 0.013 ... ... 0
0 ... ... 210.150 4.825 214.975 156000 0.013 0 0.013 ... ... 0
0 ... ... 208.150 4.825 212.975 158000 0.013 0 0.013 ... ... 10
0 ... ... 206.150 4.825 210.975 160000 0.013 0 0.013 ... ... 0
0 ... ... 204.150 4.825 208.975 162000 0.013 0 0.013 ... ... 0
0 ... ... 202.150 4.825 206.975 164000 0.013 0 0.013 ... ... 2
0 ... ... 200.150 4.825 204.975 166000 0.013 0 0.013 ... ... 0
0 ... ... 198.150 4.825 202.975 168000 0.013 0 0.013 ... ... 0
0 ... ... 196.150 4.825 200.975 170000 0.013 0 0.013 ... ... 0
0 ... ... 194.150 4.825 198.975 172000 0.013 0 0.013 ... ... 0
0 ... ... 192.150 4.825 196.975 174000 0.013 0 0.013 ... ... 0
0 ... ... 190.150 4.825 194.975 176000 0.013 0 0.013 ... ... 0
0 ... ... 188.150 4.825 192.975 178000 0.013 0 0.013 ... ... 0
0 ... ... 186.150 4.825 190.975 180000 0.013 0 0.013 ... ... 0
0 ... ... 184.150 4.825 188.975 182000 0.013 0 0.013 ... ... 0
0 ... ... 182.150 4.825 186.975 184000 0.013 0 0.013 ... ... 20
0 ... ... 180.150 4.825 184.975 186000 0.013 0 0.013 ... ... 36
0 ... ... 178.150 4.825 182.975 188000 0.013 0 0.013 ... ... 0
0 ... ... 176.150 4.825 180.975 190000 0.013 0 0.013 ... ... 0
0 ... ... 174.150 4.825 178.975 192000 0.013 0 0.013 ... ... 21
0 ... ... 172.150 4.825 176.975 194000 0.013 0 0.013 ... ... 17
0 ... ... 170.150 4.825 174.975 196000 0.013 0 0.013 ... ... 20
0 ... ... 168.150 4.825 172.975 198000 0.013 0 0.013 ... ... 43
0 ... ... 166.150 4.825 170.975 200000 0.013 0 0.013 ... ... 12
0 ... ... 164.150 4.825 168.975 202000 0.013 0 0.013 ... ... 2
0 ... ... 162.150 4.825 166.975 204000 0.013 0 0.013 ... ... 11
0 ... ... 160.150 4.825 164.975 206000 0.013 0 0.013 ... ... 23
0 ... ... 158.150 4.825 162.975 208000 0.013 0 0.013 ... ... 32
0 ... ... 156.150 4.825 160.975 210000 0.013 0 0.013 ... ... 23
0 ... ... 154.150 4.825 158.975 212000 0.013 0 0.013 ... ... 102
0 ... ... 152.150 4.825 156.975 214000 0.013 0 0.013 ... ... 18
0 ... ... 150.150 4.825 154.975 216000 0.013 0 0.013 ... ... 26
0 ... ... 148.150 4.825 152.975 218000 0.013 0 0.013 ... ... 0
0 ... ... 146.150 4.825 150.975 220000 0.013 0 0.013 ... ... 23
0 ... ... 144.150 4.825 148.975 222000 0.013 -0.012 0.025 ... ... 85
0 ... ... 142.150 4.825 146.975 224000 0.025 0 0.025 ... ... 52
0 ... ... 141.150 4.825 145.975 225000 0.025 0 0.025 ... ... 7
0 ... ... 140.150 4.825 144.975 226000 0.025 0 0.025 ... ... 35
0 ... ... 139.150 4.825 143.975 227000 0.025 0 0.025 ... ... 15
0 ... ... 138.150 4.825 142.975 228000 0.025 0 0.025 ... ... 5
0 ... ... 137.150 4.825 141.975 229000 0.025 0 0.025 ... ... 0
0 ... ... 136.150 4.825 140.975 230000 0.025 0 0.025 ... ... 48
0 ... ... 135.150 4.825 139.975 231000 0.025 0 0.025 ... ... 0
0 ... ... 134.150 4.825 138.975 232000 0.025 0 0.025 ... ... 55
0 ... ... 133.150 4.825 137.975 233000 0.025 0 0.025 ... ... 1
0 ... ... 132.150 4.825 136.975 234000 0.025 0 0.025 ... ... 70
0 ... ... 131.150 4.825 135.975 235000 0.025 0 0.025 ... ... 19
0 ... ... 130.150 4.825 134.975 236000 0.025 0 0.025 ... ... 23
0 ... ... 129.150 4.825 133.975 237000 0.025 0 0.025 ... ... 40
0 ... ... 128.150 4.825 132.975 238000 0.025 0 0.025 ... ... 43
0 ... ... 127.150 4.825 131.975 239000 0.025 0 0.025 ... ... 0
0 ... ... 126.150 4.825 130.975 240000 0.025 0 0.025 ... ... 259
0 ... ... 125.150 4.825 129.975 241000 0.025 0 0.025 ... ... 0
0 ... ... 124.150 4.825 128.975 242000 0.025 0 0.025 ... ... 19
0 ... ... 123.150 4.825 127.975 243000 0.025 -0.025 0.050 ... ... 10
0 ... ... 122.150 4.825 126.975 244000 0.050 0 0.050 ... ... 27
0 ... ... 121.150 4.825 125.975 245000 0.050 0 0.050 ... ... 6
0 ... ... 120.150 4.825 124.975 246000 0.050 0 0.050 ... ... 34
0 ... ... 119.150 4.825 123.975 247000 0.050 0 0.050 ... ... 24
0 ... ... 118.150 4.825 122.975 248000 0.050 0 0.050 ... ... 41
0 ... ... 117.150 4.825 121.975 249000 0.050 0 0.050 ... ... 10
0 ... ... 116.150 4.825 120.975 250000 0.050 0 0.050 ... ... 190
0 ... ... 115.150 4.825 119.975 251000 0.050 0 0.050 ... ... 5
0 ... ... 114.150 4.825 118.975 252000 0.050 0 0.050 ... ... 78
0 ... ... 113.150 4.825 117.975 253000 0.050 0 0.050 ... ... 5
0 ... ... 112.150 4.825 116.975 254000 0.050 0 0.050 ... ... 51
0 ... ... 111.150 4.825 115.975 255000 0.050 0 0.050 ... ... 0
0 ... ... 110.150 4.825 114.975 256000 0.050 0 0.050 ... ... 39
0 ... ... 109.150 4.825 113.975 257000 0.050 -0.025 0.075 ... ... 15
0 ... ... 108.150 4.825 112.975 258000 0.050 -0.025 0.075 ... ... 36
0 ... ... 107.150 4.825 111.975 259000 0.050 -0.025 0.075 ... ... 37
0 ... ... 106.150 4.825 110.975 260000 0.050 -0.025 0.075 ... ... 228
0 ... ... 105.150 4.825 109.975 261000 0.050 -0.025 0.075 ... ... 45
0 ... ... 104.150 4.825 108.975 262000 0.050 -0.025 0.075 ... ... 22
0 ... ... 103.150 4.825 107.975 263000 0.050 -0.025 0.075 ... ... 10
0 ... ... 102.150 4.825 106.975 264000 0.050 -0.025 0.075 ... ... 16
0 ... ... 101.150 4.825 105.975 265000 0.050 -0.050 0.100 ... ... 36
0 ... ... 100.150 4.825 104.975 266000 0.050 -0.050 0.100 ... ... 31
0 ... ... 99.150 4.825 103.975 267000 0.050 -0.050 0.100 ... ... 16
0 ... ... 98.150 4.825 102.975 268000 0.050 -0.050 0.100 ... ... 37
0 ... ... 97.150 4.825 101.975 269000 0.050 -0.050 0.100 ... ... 12
0 ... ... 96.150 4.825 100.975 270000 0.050 -0.050 0.100 ... ... 199
0 ... ... 95.150 4.825 99.975 271000 0.075 -0.025 0.100 ... ... 25
0 ... ... 94.150 4.825 98.975 272000 0.075 -0.050 0.125 ... ... 70
0 ... ... 93.150 4.825 97.975 273000 0.075 -0.050 0.125 ... ... 45
0 ... ... 92.150 4.825 96.975 274000 0.075 -0.050 0.125 ... ... 90
0 ... ... 91.150 4.825 95.975 275000 0.075 -0.050 0.125 ... ... 201
2 ... ... 90.175 4.800 94.975 276000 0.075 -0.050 0.125 ... ... 94
0 ... ... 89.175 4.800 93.975 277000 0.075 -0.075 0.150 ... ... 3
0 ... ... 88.175 4.800 92.975 278000 0.100 -0.050 0.150 ... ... 154
0 ... ... 87.175 4.800 91.975 279000 0.100 -0.050 0.150 ... ... 21
5 ... ... 86.175 4.800 90.975 280000 0.100 -0.050 0.150 ... ... 825
0 ... ... 85.175 4.800 89.975 281000 0.100 -0.075 0.175 ... ... 41
0 ... ... 84.200 4.775 88.975 282000 0.100 -0.075 0.175 ... ... 166
0 ... ... 83.200 4.775 87.975 283000 0.125 -0.050 0.175 ... ... 8
13 ... ... 82.200 4.800 87 284000 0.125 -0.050 0.175 0.175 0.175 299
0 ... ... 81.200 4.800 86 285000 0.125 -0.075 0.200 ... ... 87
5 ... ... 80.200 4.800 85 286000 0.125 -0.075 0.200 ... ... 183
0 ... ... 79.225 4.775 84 287000 0.125 -0.075 0.200 ... ... 35
5 ... ... 78.225 4.775 83 288000 0.150 -0.050 0.200 ... ... 231
0 ... ... 77.225 4.775 82 289000 0.150 -0.075 0.225 ... ... 0
12 ... ... 76.225 4.775 81 290000 0.150 -0.075 0.225 0.200 0.175 1714
0 ... ... 75.250 4.775 80.025 291000 0.150 -0.075 0.225 ... ... 63
0 ... ... 74.250 4.775 79.025 292000 0.150 -0.100 0.250 ... ... 135
0 ... ... 73.250 4.775 78.025 293000 0.175 -0.075 0.250 ... ... 88
7 ... ... 72.275 4.750 77.025 294000 0.175 -0.075 0.250 ... ... 163
41 ... ... 71.275 4.750 76.025 295000 0.175 -0.100 0.275 ... ... 118
8 ... ... 70.275 4.750 75.025 296000 0.175 -0.100 0.275 ... ... 199
0 ... ... 69.300 4.750 74.050 297000 0.175 -0.100 0.275 ... ... 30
9 72.050 72.050 68.300 4.750 73.050 298000 0.200 -0.100 0.300 0.200 0.200 214
0 ... ... 67.300 4.750 72.050 299000 0.200 -0.100 0.300 ... ... 21
72 ... ... 66.325 4.725 71.050 300000 0.200 -0.100 0.300 ... ... 1204
8 ... ... 65.325 4.725 70.050 301000 0.200 -0.125 0.325 ... ... 35
5 ... ... 64.325 4.750 69.075 302000 0.200 -0.125 0.325 ... ... 137
5 ... ... 63.350 4.725 68.075 303000 0.225 -0.100 0.325 ... ... 30
82 ... ... 62.350 4.725 67.075 304000 0.225 -0.125 0.350 ... ... 207
13 ... ... 61.375 4.700 66.075 305000 0.225 -0.125 0.350 ... ... 53
34 ... ... 60.375 4.725 65.100 306000 0.225 -0.150 0.375 ... ... 350
0 ... ... 59.400 4.700 64.100 307000 0.250 -0.125 0.375 ... ... 68
17 ... ... 58.400 4.700 63.100 308000 0.250 -0.125 0.375 ... ... 277
3 ... ... 57.425 4.700 62.125 309000 0.250 -0.150 0.400 ... ... 266
82 ... ... 56.425 4.700 61.125 310000 0.275 -0.125 0.400 0.350 0.275 684
10 ... ... 55.450 4.675 60.125 311000 0.275 -0.150 0.425 ... ... 40
45 ... ... 54.450 4.700 59.150 312000 0.300 -0.125 0.425 ... ... 262
9 ... ... 53.475 4.675 58.150 313000 0.300 -0.150 0.450 ... ... 28
192 ... ... 52.475 4.700 57.175 314000 0.300 -0.150 0.450 ... ... 524
33 ... ... 51.500 4.675 56.175 315000 0.325 -0.150 0.475 ... ... 109
23 ... ... 50.525 4.675 55.200 316000 0.325 -0.175 0.500 ... ... 339
15 ... ... 49.525 4.675 54.200 317000 0.350 -0.150 0.500 ... ... 122
31 ... ... 48.550 4.675 53.225 318000 0.350 -0.175 0.525 ... ... 543
13 ... ... 47.575 4.675 52.250 319000 0.375 -0.175 0.550 ... ... 19
253 ... ... 46.600 4.650 51.250 320000 0.400 -0.150 0.550 0.450 0.450 1620
4 ... ... 45.625 4.650 50.275 321000 0.400 -0.175 0.575 ... ... 50
1 ... ... 44.625 4.650 49.275 322000 0.425 -0.175 0.600 ... ... 242
5 ... ... 43.650 4.650 48.300 323000 0.450 -0.175 0.625 ... ... 27
50 ... ... 42.700 4.625 47.325 324000 0.450 -0.200 0.650 ... ... 285
112 ... ... 41.725 4.625 46.350 325000 0.475 -0.200 0.675 ... ... 248
39 ... ... 40.750 4.625 45.375 326000 0.500 -0.200 0.700 ... ... 197
2 ... ... 39.775 4.600 44.375 327000 0.525 -0.200 0.725 ... ... 32
150 ... ... 38.800 4.600 43.400 328000 0.525 -0.250 0.775 0.650 0.650 173
23 ... ... 37.850 4.575 42.425 329000 0.550 -0.250 0.800 ... ... 98
330 ... ... 36.875 4.575 41.450 330000 0.575 -0.250 0.825 0.625 0.625 1001
2 ... ... 35.925 4.550 40.475 331000 0.600 -0.275 0.875 ... ... 40
143 ... ... 34.975 4.525 39.500 332000 0.625 -0.300 0.925 ... ... 230
16 ... ... 34.025 4.500 38.525 333000 0.650 -0.300 0.950 ... ... 134
126 ... ... 33.075 4.500 37.575 334000 0.675 -0.325 1 ... ... 247
88 ... ... 32.125 4.475 36.600 335000 0.725 -0.325 1.050 0.725 0.700 169
55 ... ... 31.175 4.450 35.625 336000 0.750 -0.375 1.125 ... ... 253
5 ... ... 30.250 4.425 34.675 337000 0.775 -0.400 1.175 ... ... 51
64 ... ... 29.300 4.400 33.700 338000 0.825 -0.425 1.250 ... ... 371
61 ... ... 28.375 4.375 32.750 339000 0.850 -0.475 1.325 ... ... 98
868 ... ... 27.450 4.350 31.800 340000 0.900 -0.500 1.400 1 0.900 1068
23 ... ... 26.550 4.300 30.850 341000 0.950 -0.525 1.475 ... ... 44
61 ... ... 25.650 4.250 29.900 342000 1 -0.575 1.575 1.125 0.950 349
1 ... ... 25.175 4.250 29.425 342500 1.025 -0.575 1.600 ... ... 6
12 ... ... 24.725 4.225 28.950 343000 1.050 -0.600 1.650 ... ... 49
3 ... ... 24.300 4.175 28.475 343500 1.075 -0.625 1.700 ... ... 8
178 ... ... 23.850 4.175 28.025 344000 1.125 -0.650 1.775 ... ... 685
0 ... ... 23.400 4.150 27.550 344500 1.150 -0.675 1.825 ... ... 1
261 26.500 26.500 22.950 4.125 27.075 345000 1.175 -0.700 1.875 1.275 1.200 742
2 ... ... 22.525 4.100 26.625 345500 1.225 -0.700 1.925 ... ... 0
104 ... ... 22.075 4.075 26.150 346000 1.250 -0.750 2 1.325 1.325 353
2 ... ... 21.650 4.050 25.700 346500 1.300 -0.775 2.075 ... ... 0
20 24.250 24.250 21.225 4 25.225 347000 1.325 -0.800 2.125 ... ... 142
2 ... ... 20.800 3.975 24.775 347500 1.375 -0.825 2.200 ... ... 0
99 ... ... 20.375 3.950 24.325 348000 1.400 -0.875 2.275 1.750 1.750 499
1 23.950 23.950 19.950 3.925 23.875 348500 1.450 -0.900 2.350 ... ... 1
3 ... ... 19.525 3.900 23.425 349000 1.500 -0.925 2.425 ... ... 103
1 ... ... 19.100 3.875 22.975 349500 1.550 -0.950 2.500 ... ... 0
1045 ... ... 18.700 3.825 22.525 350000 1.600 -1 2.600 2 1.575 1098
2 ... ... 18.275 3.800 22.075 350500 1.650 -1.025 2.675 ... ... 9
22 ... ... 17.875 3.750 21.625 351000 1.700 -1.075 2.775 ... ... 98
0 ... ... 17.450 3.725 21.175 351500 1.775 -1.075 2.850 1.725 1.725 0
209 ... ... 17.050 3.700 20.750 352000 1.825 -1.125 2.950 2.050 2.050 423
0 ... ... 16.650 3.650 20.300 352500 1.900 -1.150 3.050 ... ... 0
25 ... ... 16.275 3.600 19.875 353000 1.950 -1.200 3.150 2 1.900 68
0 ... ... 15.875 3.575 19.450 353500 2.025 -1.250 3.275 ... ... 0
225 19.825 19.825 15.500 3.525 19.025 354000 2.100 -1.275 3.375 2.375 2.375 313
0 ... ... 15.100 3.500 18.600 354500 2.175 -1.325 3.500 ... ... 4
160 ... ... 14.725 3.450 18.175 355000 2.250 -1.375 3.625 2.600 2.275 407
6 ... ... 14.350 3.400 17.750 355500 2.325 -1.400 3.725 ... ... 3
243 ... ... 13.975 3.350 17.325 356000 2.400 -1.475 3.875 2.500 2.500 255
0 ... ... 13.625 3.300 16.925 356500 2.500 -1.500 4 ... ... 0
55 ... ... 13.250 3.275 16.525 357000 2.575 -1.550 4.125 ... ... 154
0 ... ... 12.900 3.200 16.100 357500 2.675 -1.600 4.275 ... ... 0
81 15.750 15.675 12.525 3.175 15.700 358000 2.775 -1.650 4.425 3.175 2.800 246
0 15.925 15.925 12.175 3.125 15.300 358500 2.875 -1.700 4.575 ... ... 0
39 ... ... 11.850 3.075 14.925 359000 2.975 -1.750 4.725 2.950 2.950 60
6 ... ... 11.500 3.025 14.525 359500 3.100 -1.775 4.875 ... ... 0
2215 13.850 13.850 11.175 2.975 14.150 360000 3.200 -1.825 5.025 3.700 3.150 1328
0 ... ... 10.825 2.950 13.775 360500 3.325 -1.875 5.200 ... ... 3
11 ... ... 10.500 2.875 13.375 361000 3.450 -1.925 5.375 ... ... 12
3 ... ... 10.175 2.850 13.025 361500 3.575 -1.975 5.550 ... ... 12
204 12.650 12.100 9.875 2.775 12.650 362000 3.700 -2.025 5.725 4.100 3.725 159
3 ... ... 9.550 2.725 12.275 362500 3.825 -2.100 5.925 ... ... 0
32 ... ... 9.250 2.675 11.925 363000 3.975 -2.125 6.100 ... ... 50
1 ... ... 8.950 2.625 11.575 363500 4.125 -2.175 6.300 ... ... 0
403 10.925 10.925 8.650 2.575 11.225 364000 4.275 -2.225 6.500 5.075 4.225 615
2 ... ... 8.350 2.525 10.875 364500 4.425 -2.275 6.700 ... ... 20
328 11.150 10 8.050 2.475 10.525 365000 4.575 -2.350 6.925 5.275 4.550 283
8 ... ... 7.775 2.425 10.200 365500 4.725 -2.400 7.125 ... ... 0
320 9.700 9.700 7.500 2.375 9.875 366000 4.900 -2.450 7.350 5.250 4.700 213
12 ... ... 7.225 2.300 9.525 366500 5.075 -2.500 7.575 ... ... 15
88 ... ... 6.950 2.275 9.225 367000 5.250 -2.550 7.800 ... ... 43
11 ... ... 6.700 2.200 8.900 367500 5.425 -2.625 8.050 ... ... 2
313 8.800 8.250 6.450 2.150 8.600 368000 5.625 -2.675 8.300 6.450 6.450 483
7 ... ... 6.200 2.100 8.300 368500 5.825 -2.725 8.550 ... ... 2
33 ... ... 5.950 2.050 8 369000 6.025 -2.775 8.800 ... ... 15
5 ... ... 5.725 1.975 7.700 369500 0 0 0 0 0 0
1288 7.600 6.950 5.500 1.925 7.425 370000 0 0 0 0 0 0
6 7.225 7.225 5.275 1.875 7.150 370500 0 0 0 0 0 0
21 7.300 6.675 5.050 1.825 6.875 371000 0 0 0 0 0 0
1 6.850 6.275 4.850 1.750 6.600 371500 0 0 0 0 0 0
181 6.900 6.125 4.625 1.725 6.350 372000 0 0 0 0 0 0
0 ... ... 4.425 1.675 6.100 372500 0 0 0 0 0 0
55 5.800 5.700 4.250 1.600 5.850 373000 0 0 0 0 0 0
8 ... ... 4.050 1.550 5.600 373500 0 0 0 0 0 0
371 5.350 5.350 3.875 1.475 5.350 374000 0 0 0 0 0 0
0 ... ... 3.700 1.425 5.125 374500 0 0 0 0 0 0
241 5.300 4.900 3.550 1.350 4.900 375000 0 0 0 0 0 0
0 ... ... 3.375 1.300 4.675 375500 0 0 0 0 0 0
336 4.300 4.300 3.225 1.225 4.450 376000 0 0 0 0 0 0
8 ... ... 3.075 1.175 4.250 376500 0 0 0 0 0 0
43 ... ... 2.925 1.125 4.050 377000 0 0 0 0 0 0
61 4.225 4.225 2.800 1.050 3.850 377500 0 0 0 0 0 0
201 4.100 3.425 2.675 1 3.675 378000 0 0 0 0 0 0
2 ... ... 2.550 0.950 3.500 378500 0 0 0 0 0 0
8 ... ... 2.425 0.900 3.325 379000 0 0 0 0 0 0
0 ... ... 2.300 0.850 3.150 379500 0 0 0 0 0 0
834 3.125 2.875 2.200 0.800 3 380000 0 0 0 0 0 0
36 ... ... 2.100 0.750 2.850 380500 0 0 0 0 0 0
36 ... ... 2 0.700 2.700 381000 0 0 0 0 0 0
10 2.525 2.450 1.900 0.675 2.575 381500 0 0 0 0 0 0
225 2.250 2.250 1.825 0.625 2.450 382000 0 0 0 0 0 0
0 ... ... 1.725 0.600 2.325 382500 0 0 0 0 0 0
51 2.500 2.500 1.650 0.550 2.200 383000 0 0 0 0 0 0
0 ... ... 1.575 0.500 2.075 383500 0 0 0 0 0 0
124 ... ... 1.500 0.475 1.975 384000 0 0 0 0 0 0
0 1.975 1.975 1.425 0.450 1.875 384500 0 0 0 0 0 0
165 ... ... 1.375 0.400 1.775 385000 0 0 0 0 0 0
0 ... ... 1.300 0.400 1.700 385500 0 0 0 0 0 0
136 1.550 1.550 1.250 0.350 1.600 386000 0 0 0 0 0 0
0 ... ... 1.200 0.325 1.525 386500 0 0 0 0 0 0
130 ... ... 1.150 0.300 1.450 387000 0 0 0 0 0 0
7 ... ... 1.100 0.275 1.375 387500 0 0 0 0 0 0
45 ... ... 1.050 0.250 1.300 388000 0 0 0 0 0 0
0 ... ... 1 0.225 1.225 388500 0 0 0 0 0 0
31 ... ... 0.950 0.225 1.175 389000 0 0 0 0 0 0
420 1.025 1.025 0.875 0.175 1.050 390000 0 0 0 0 0 0
20 ... ... 0.800 0.150 0.950 391000 0 0 0 0 0 0
226 ... ... 0.750 0.125 0.875 392000 0 0 0 0 0 0
22 0.775 0.775 0.675 0.125 0.800 393000 0 0 0 0 0 0
90 ... ... 0.625 0.100 0.725 394000 0 0 0 0 0 0
164 0.775 0.675 0.575 0.075 0.650 395000 0 0 0 0 0 0
98 ... ... 0.550 0.050 0.600 396000 0 0 0 0 0 0
31 ... ... 0.500 0.050 0.550 397000 0 0 0 0 0 0
114 ... ... 0.475 0.025 0.500 398000 0 0 0 0 0 0
56 ... ... 0.425 0.025 0.450 399000 0 0 0 0 0 0
431 ... ... 0.400 0.025 0.425 400000 0 0 0 0 0 0
27 ... ... 0.375 0.025 0.400 401000 0 0 0 0 0 0
184 ... ... 0.350 0.025 0.375 402000 0 0 0 0 0 0
5 ... ... 0.325 0.025 0.350 403000 0 0 0 0 0 0
25 ... ... 0.300 0.025 0.325 404000 0 0 0 0 0 0
66 ... ... 0.275 0.025 0.300 405000 0 0 0 0 0 0
34 ... ... 0.275 0 0.275 406000 0 0 0 0 0 0
2 ... ... 0.250 0 0.250 407000 0 0 0 0 0 0
18 ... ... 0.250 0 0.250 408000 0 0 0 0 0 0
24 ... ... 0.225 0 0.225 409000 0 0 0 0 0 0
76 ... ... 0.200 0.025 0.225 410000 0 0 0 0 0 0
10 ... ... 0.200 0 0.200 411000 0 0 0 0 0 0
26 ... ... 0.200 0 0.200 412000 0 0 0 0 0 0
11 ... ... 0.175 0 0.175 413000 0 0 0 0 0 0
40 ... ... 0.175 0 0.175 414000 0 0 0 0 0 0
33 ... ... 0.175 0 0.175 415000 0 0 0 0 0 0
89 ... ... 0.150 0 0.150 416000 0 0 0 0 0 0
3 ... ... 0.150 0 0.150 417000 0 0 0 0 0 0
46 ... ... 0.150 0 0.150 418000 0 0 0 0 0 0
1 ... ... 0.125 0.025 0.150 419000 0 0 0 0 0 0
186 ... ... 0.125 0.025 0.150 420000 0 0 0 0 0 0
0 ... ... 0.125 0 0.125 421000 0 0 0 0 0 0
38 ... ... 0.125 0 0.125 422000 0 0 0 0 0 0
21 ... ... 0.125 0 0.125 423000 0 0 0 0 0 0
105 ... ... 0.100 0.025 0.125 424000 0 0 0 0 0 0
0 ... ... 0.100 0.025 0.125 425000 0 0 0 0 0 0
6 ... ... 0.100 0.025 0.125 426000 0 0 0 0 0 0
0 ... ... 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
28 ... ... 0.100 0 0.100 429000 0 0 0 0 0 0
124 ... ... 0.100 0 0.100 430000 0 0 0 0 0 0
0 ... ... 0.100 0 0.100 431000 0 0 0 0 0 0
1 ... ... 0.100 0 0.100 432000 0 0 0 0 0 0
33 ... ... 0.075 0.025 0.100 433000 0 0 0 0 0 0
8 ... ... 0.075 0.025 0.100 434000 0 0 0 0 0 0
0 ... ... 0.075 0.025 0.100 435000 0 0 0 0 0 0
6 ... ... 0.075 0.025 0.100 436000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 437000 0 0 0 0 0 0
6 ... ... 0.075 0 0.075 438000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 439000 0 0 0 0 0 0
1 ... ... 0.075 0 0.075 440000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 441000 0 0 0 0 0 0
21 ... ... 0.075 0 0.075 442000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 443000 0 0 0 0 0 0
94 ... ... 0.075 0 0.075 444000 0 0 0 0 0 0
6 ... ... 0.075 0 0.075 445000 0 0 0 0 0 0
12 ... ... 0.075 0 0.075 446000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 447000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 448000 0 0 0 0 0 0
0 ... ... 0.075 0 0.075 449000 0 0 0 0 0 0
30 ... ... 0.075 0 0.075 450000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 451000 0 0 0 0 0 0
4 ... ... 0.050 0.025 0.075 452000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 453000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 454000 0 0 0 0 0 0
0 ... ... 0.050 0.025 0.075 455000 0 0 0 0 0 0
14 ... ... 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
10 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0 ... ... 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
12 ... ... 0.050 0 0.050 462000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 464000 0 0 0 0 0 0
18 ... ... 0.050 0 0.050 466000 0 0 0 0 0 0
1 ... ... 0.050 0 0.050 468000 0 0 0 0 0 0
197 ... ... 0.050 0 0.050 470000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 472000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 474000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
39 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
8 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 484000 0 0 0 0 0 0
102 ... ... 0.050 -0.025 0.025 486000 0 0 0 0 0 0
10 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
6 ... ... 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
19 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
10 ... ... 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
2 ... ... 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
1 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
1 ... ... 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
18 ... ... 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
19 ... ... 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 0.025 526000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
19 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
16 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
21 ... ... 0.025 0 0.025 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.