DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 345.600
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 ... ... 240.275 5.325 245.600 100000 0.013 0 0.013 ... ... 0
0 ... ... 212.275 5.325 217.600 128000 0.013 0 0.013 ... ... 0
0 ... ... 210.275 5.325 215.600 130000 0.013 0 0.013 ... ... 0
0 ... ... 208.275 5.325 213.600 132000 0.013 0 0.013 ... ... 0
0 ... ... 206.275 5.325 211.600 134000 0.013 0 0.013 ... ... 0
0 ... ... 204.275 5.325 209.600 136000 0.013 0 0.013 ... ... 0
0 ... ... 202.275 5.325 207.600 138000 0.013 0 0.013 ... ... 0
0 ... ... 200.275 5.325 205.600 140000 0.013 0 0.013 ... ... 0
0 ... ... 198.275 5.325 203.600 142000 0.013 0 0.013 ... ... 0
0 ... ... 196.275 5.325 201.600 144000 0.013 0 0.013 ... ... 0
0 ... ... 194.275 5.325 199.600 146000 0.013 0 0.013 ... ... 0
0 ... ... 192.275 5.325 197.600 148000 0.013 0 0.013 ... ... 0
0 ... ... 190.275 5.325 195.600 150000 0.013 0 0.013 ... ... 0
0 ... ... 188.275 5.325 193.600 152000 0.013 0 0.013 ... ... 0
0 ... ... 186.275 5.325 191.600 154000 0.013 0 0.013 ... ... 0
0 ... ... 184.275 5.325 189.600 156000 0.013 0 0.013 ... ... 0
0 ... ... 182.275 5.325 187.600 158000 0.013 0 0.013 ... ... 0
0 ... ... 180.275 5.325 185.600 160000 0.013 0 0.013 ... ... 0
0 ... ... 178.275 5.325 183.600 162000 0.013 0 0.013 ... ... 0
0 ... ... 176.275 5.325 181.600 164000 0.013 0 0.013 ... ... 0
0 ... ... 174.275 5.325 179.600 166000 0.013 0 0.013 ... ... 0
0 ... ... 172.275 5.325 177.600 168000 0.013 0 0.013 ... ... 0
0 ... ... 170.275 5.325 175.600 170000 0.013 0 0.013 ... ... 0
0 ... ... 168.275 5.325 173.600 172000 0.013 0 0.013 ... ... 0
0 ... ... 166.275 5.325 171.600 174000 0.013 0 0.013 ... ... 0
0 ... ... 164.275 5.325 169.600 176000 0.013 0 0.013 ... ... 0
0 ... ... 162.275 5.325 167.600 178000 0.013 0 0.013 ... ... 0
0 ... ... 160.275 5.325 165.600 180000 0.013 0 0.013 ... ... 0
0 ... ... 158.275 5.325 163.600 182000 0.013 0 0.013 ... ... 0
0 ... ... 156.275 5.325 161.600 184000 0.013 0 0.013 ... ... 0
0 ... ... 154.275 5.325 159.600 186000 0.013 0 0.013 ... ... 0
0 ... ... 152.275 5.325 157.600 188000 0.013 0 0.013 ... ... 0
0 ... ... 150.275 5.325 155.600 190000 0.013 0 0.013 ... ... 0
0 ... ... 148.275 5.325 153.600 192000 0.013 0 0.013 ... ... 0
0 ... ... 146.275 5.325 151.600 194000 0.013 0 0.013 ... ... 0
0 ... ... 144.275 5.325 149.600 196000 0.013 0 0.013 ... ... 10
0 ... ... 142.275 5.325 147.600 198000 0.013 0 0.013 ... ... 0
0 ... ... 140.275 5.325 145.600 200000 0.013 0 0.013 ... ... 30
0 ... ... 138.275 5.325 143.600 202000 0.013 -0.012 0.025 ... ... 21
0 ... ... 136.275 5.325 141.600 204000 0.013 -0.012 0.025 ... ... 0
0 ... ... 134.275 5.325 139.600 206000 0.013 -0.012 0.025 ... ... 10
0 ... ... 132.275 5.325 137.600 208000 0.013 -0.012 0.025 ... ... 31
0 ... ... 130.275 5.325 135.600 210000 0.013 -0.012 0.025 ... ... 17
0 ... ... 128.275 5.325 133.600 212000 0.025 0 0.025 ... ... 0
0 ... ... 126.275 5.325 131.600 214000 0.025 0 0.025 ... ... 10
0 ... ... 124.275 5.325 129.600 216000 0.025 0 0.025 ... ... 0
0 ... ... 122.275 5.325 127.600 218000 0.025 0 0.025 ... ... 0
0 ... ... 120.275 5.325 125.600 220000 0.025 0 0.025 ... ... 40
0 ... ... 118.275 5.325 123.600 222000 0.025 0 0.025 ... ... 0
0 ... ... 116.275 5.325 121.600 224000 0.025 -0.025 0.050 ... ... 22
0 ... ... 114.275 5.325 119.600 226000 0.025 -0.025 0.050 ... ... 33
0 ... ... 112.275 5.325 117.600 228000 0.025 -0.025 0.050 ... ... 18
0 ... ... 111.275 5.325 116.600 229000 0.025 -0.025 0.050 ... ... 0
0 ... ... 110.275 5.325 115.600 230000 0.025 -0.025 0.050 ... ... 45
0 ... ... 109.275 5.325 114.600 231000 0.025 -0.025 0.050 ... ... 0
0 ... ... 108.275 5.325 113.600 232000 0.025 -0.025 0.050 ... ... 11
0 ... ... 107.275 5.325 112.600 233000 0.025 -0.025 0.050 ... ... 0
0 ... ... 106.275 5.325 111.600 234000 0.025 -0.025 0.050 ... ... 21
0 ... ... 105.275 5.325 110.600 235000 0.050 0 0.050 ... ... 0
0 ... ... 104.275 5.325 109.600 236000 0.050 0 0.050 ... ... 22
0 ... ... 103.275 5.325 108.600 237000 0.050 0 0.050 ... ... 1
0 ... ... 102.275 5.325 107.600 238000 0.050 0 0.050 ... ... 44
0 ... ... 101.275 5.325 106.600 239000 0.050 0 0.050 ... ... 0
0 ... ... 100.275 5.325 105.600 240000 0.050 -0.025 0.075 ... ... 48
0 ... ... 99.275 5.325 104.600 241000 0.050 -0.025 0.075 ... ... 0
0 ... ... 98.275 5.325 103.600 242000 0.050 -0.025 0.075 ... ... 17
0 ... ... 97.275 5.325 102.600 243000 0.050 -0.025 0.075 ... ... 0
0 ... ... 96.275 5.325 101.600 244000 0.050 -0.025 0.075 ... ... 81
0 ... ... 95.275 5.325 100.600 245000 0.050 -0.025 0.075 ... ... 2
0 ... ... 94.275 5.325 99.600 246000 0.050 -0.025 0.075 ... ... 70
8 ... ... 93.275 5.325 98.600 247000 0.050 -0.025 0.075 ... ... 0
0 ... ... 92.275 5.325 97.600 248000 0.075 -0.025 0.100 ... ... 48
0 ... ... 91.275 5.325 96.600 249000 0.075 -0.025 0.100 ... ... 0
0 ... ... 90.275 5.325 95.600 250000 0.075 -0.025 0.100 ... ... 308
0 ... ... 89.275 5.325 94.600 251000 0.075 -0.025 0.100 ... ... 10
0 ... ... 88.275 5.325 93.600 252000 0.075 -0.025 0.100 0.100 0.100 92
0 ... ... 87.275 5.325 92.600 253000 0.075 -0.050 0.125 ... ... 0
0 ... ... 86.275 5.325 91.600 254000 0.075 -0.050 0.125 ... ... 20
0 ... ... 85.275 5.325 90.600 255000 0.075 -0.050 0.125 ... ... 20
0 ... ... 84.300 5.300 89.600 256000 0.100 -0.025 0.125 ... ... 49
3 ... ... 83.300 5.300 88.600 257000 0.100 -0.050 0.150 ... ... 0
0 ... ... 82.300 5.300 87.600 258000 0.100 -0.050 0.150 ... ... 143
0 ... ... 81.300 5.300 86.600 259000 0.100 -0.050 0.150 ... ... 0
0 ... ... 80.300 5.300 85.600 260000 0.100 -0.050 0.150 ... ... 1383
0 ... ... 79.300 5.300 84.600 261000 0.125 -0.050 0.175 ... ... 54
6 ... ... 78.325 5.275 83.600 262000 0.125 -0.050 0.175 ... ... 57
1 ... ... 77.325 5.275 82.600 263000 0.125 -0.050 0.175 ... ... 27
0 ... ... 76.325 5.300 81.625 264000 0.125 -0.075 0.200 ... ... 89
0 ... ... 75.325 5.300 80.625 265000 0.125 -0.075 0.200 ... ... 113
0 ... ... 74.350 5.275 79.625 266000 0.150 -0.050 0.200 ... ... 111
2 ... ... 73.350 5.275 78.625 267000 0.150 -0.075 0.225 ... ... 7
0 ... ... 72.350 5.275 77.625 268000 0.150 -0.075 0.225 ... ... 229
1 ... ... 71.375 5.250 76.625 269000 0.150 -0.075 0.225 ... ... 2
0 ... ... 70.375 5.275 75.650 270000 0.175 -0.075 0.250 0.200 0.175 675
0 ... ... 69.375 5.275 74.650 271000 0.175 -0.075 0.250 ... ... 18
0 ... ... 68.400 5.250 73.650 272000 0.175 -0.100 0.275 ... ... 103
0 ... ... 67.400 5.250 72.650 273000 0.200 -0.075 0.275 ... ... 11
0 ... ... 66.425 5.250 71.675 274000 0.200 -0.075 0.275 ... ... 119
0 ... ... 65.425 5.250 70.675 275000 0.200 -0.100 0.300 0.200 0.200 95
3 ... ... 64.450 5.225 69.675 276000 0.225 -0.075 0.300 ... ... 119
0 ... ... 63.450 5.250 68.700 277000 0.225 -0.100 0.325 ... ... 31
3 ... ... 62.475 5.225 67.700 278000 0.225 -0.125 0.350 ... ... 165
2 ... ... 61.475 5.225 66.700 279000 0.250 -0.100 0.350 ... ... 3
178 ... ... 60.500 5.225 65.725 280000 0.250 -0.125 0.375 ... ... 592
0 ... ... 59.525 5.200 64.725 281000 0.275 -0.100 0.375 ... ... 105
12 ... ... 58.525 5.225 63.750 282000 0.275 -0.125 0.400 ... ... 294
9 ... ... 57.550 5.200 62.750 283000 0.275 -0.125 0.400 ... ... 32
9 ... ... 56.575 5.200 61.775 284000 0.300 -0.125 0.425 ... ... 101
5 ... ... 55.575 5.200 60.775 285000 0.300 -0.150 0.450 ... ... 160
19 ... ... 54.600 5.200 59.800 286000 0.325 -0.150 0.475 ... ... 92
5 ... ... 53.625 5.175 58.800 287000 0.325 -0.150 0.475 ... ... 35
12 ... ... 52.650 5.175 57.825 288000 0.350 -0.150 0.500 ... ... 395
0 ... ... 51.675 5.150 56.825 289000 0.375 -0.150 0.525 ... ... 33
42 ... ... 50.700 5.150 55.850 290000 0.375 -0.175 0.550 0.500 0.425 1875
0 ... ... 50.200 5.150 55.350 290500 0.400 -0.150 0.550 ... ... 6
8 ... ... 49.725 5.150 54.875 291000 0.400 -0.175 0.575 ... ... 25
0 ... ... 49.225 5.150 54.375 291500 0.400 -0.175 0.575 ... ... 0
11 ... ... 48.750 5.125 53.875 292000 0.425 -0.175 0.600 ... ... 171
0 ... ... 48.250 5.150 53.400 292500 0.425 -0.175 0.600 ... ... 5
8 ... ... 47.775 5.125 52.900 293000 0.425 -0.200 0.625 ... ... 92
0 ... ... 47.275 5.150 52.425 293500 0.450 -0.175 0.625 ... ... 0
35 ... ... 46.800 5.125 51.925 294000 0.450 -0.200 0.650 ... ... 168
0 ... ... 46.300 5.125 51.425 294500 0.450 -0.200 0.650 ... ... 0
7 ... ... 45.825 5.125 50.950 295000 0.475 -0.200 0.675 0.450 0.450 187
0 ... ... 45.350 5.100 50.450 295500 0.475 -0.225 0.700 ... ... 4
30 ... ... 44.850 5.125 49.975 296000 0.500 -0.200 0.700 ... ... 180
0 ... ... 44.375 5.100 49.475 296500 0.500 -0.225 0.725 ... ... 0
9 ... ... 43.900 5.100 49 297000 0.525 -0.225 0.750 ... ... 65
0 ... ... 43.400 5.100 48.500 297500 0.525 -0.225 0.750 ... ... 1
3 ... ... 42.925 5.100 48.025 298000 0.550 -0.225 0.775 ... ... 687
0 ... ... 42.450 5.075 47.525 298500 0.550 -0.250 0.800 ... ... 0
0 ... ... 41.975 5.075 47.050 299000 0.575 -0.250 0.825 ... ... 117
0 ... ... 41.500 5.050 46.550 299500 0.575 -0.250 0.825 ... ... 0
73 ... ... 41 5.075 46.075 300000 0.600 -0.250 0.850 0.750 0.600 1234
0 ... ... 40.525 5.050 45.575 300500 0.600 -0.275 0.875 0.725 0.725 13
3 ... ... 40.050 5.050 45.100 301000 0.625 -0.275 0.900 ... ... 10
0 ... ... 39.575 5.050 44.625 301500 0.625 -0.300 0.925 ... ... 0
9 ... ... 39.100 5.025 44.125 302000 0.650 -0.300 0.950 0.750 0.750 184
0 ... ... 38.625 5.025 43.650 302500 0.675 -0.300 0.975 ... ... 2
4 ... ... 38.150 5 43.150 303000 0.675 -0.325 1 ... ... 37
0 ... ... 37.675 5 42.675 303500 0.700 -0.325 1.025 ... ... 0
19 ... ... 37.200 5 42.200 304000 0.725 -0.325 1.050 ... ... 264
0 ... ... 36.750 4.975 41.725 304500 0.725 -0.350 1.075 ... ... 4
95 ... ... 36.275 4.950 41.225 305000 0.750 -0.350 1.100 0.925 0.850 310
2 ... ... 35.800 4.950 40.750 305500 0.775 -0.350 1.125 ... ... 11
59 ... ... 35.325 4.950 40.275 306000 0.775 -0.375 1.150 0.775 0.775 210
2 ... ... 34.875 4.925 39.800 306500 0.800 -0.400 1.200 ... ... 0
3 ... ... 34.400 4.925 39.325 307000 0.825 -0.400 1.225 ... ... 98
0 ... ... 33.925 4.925 38.850 307500 0.850 -0.400 1.250 ... ... 8
94 ... ... 33.475 4.900 38.375 308000 0.875 -0.425 1.300 0.825 0.825 451
1 ... ... 33 4.875 37.875 308500 0.900 -0.425 1.325 ... ... 1
23 ... ... 32.550 4.850 37.400 309000 0.925 -0.450 1.375 ... ... 42
2 ... ... 32.075 4.850 36.925 309500 0.950 -0.450 1.400 ... ... 20
198 37.800 34.125 31.625 4.850 36.475 310000 0.975 -0.475 1.450 1 1 1325
0 ... ... 31.175 4.825 36 310500 1 -0.475 1.475 ... ... 0
0 ... ... 30.700 4.825 35.525 311000 1.025 -0.500 1.525 ... ... 36
1 ... ... 30.250 4.800 35.050 311500 1.050 -0.525 1.575 ... ... 5
53 ... ... 29.800 4.775 34.575 312000 1.075 -0.550 1.625 ... ... 128
0 ... ... 29.350 4.750 34.100 312500 1.100 -0.550 1.650 ... ... 1
13 ... ... 28.900 4.750 33.650 313000 1.150 -0.550 1.700 ... ... 15
7 ... ... 28.450 4.725 33.175 313500 1.175 -0.575 1.750 ... ... 3
64 ... ... 28 4.700 32.700 314000 1.200 -0.600 1.800 1.175 1.175 264
8 ... ... 27.550 4.700 32.250 314500 1.250 -0.625 1.875 ... ... 0
143 ... ... 27.100 4.675 31.775 315000 1.275 -0.650 1.925 1.325 1.225 446
0 ... ... 26.675 4.650 31.325 315500 1.325 -0.650 1.975 ... ... 18
124 ... ... 26.225 4.625 30.850 316000 1.350 -0.675 2.025 1.350 1.275 323
4 ... ... 25.800 4.600 30.400 316500 1.400 -0.700 2.100 ... ... 0
48 ... ... 25.350 4.600 29.950 317000 1.425 -0.725 2.150 ... ... 95
0 ... ... 24.925 4.550 29.475 317500 1.475 -0.750 2.225 ... ... 6
111 ... ... 24.475 4.550 29.025 318000 1.525 -0.750 2.275 ... ... 278
8 ... ... 24.050 4.525 28.575 318500 1.575 -0.775 2.350 ... ... 11
32 ... ... 23.625 4.500 28.125 319000 1.600 -0.825 2.425 ... ... 54
1 ... ... 23.200 4.475 27.675 319500 1.650 -0.850 2.500 ... ... 0
624 28.650 25 22.775 4.450 27.225 320000 1.700 -0.875 2.575 1.700 1.600 2328
1 ... ... 22.350 4.425 26.775 320500 1.775 -0.875 2.650 2.275 1.675 9
49 ... ... 21.950 4.400 26.350 321000 1.825 -0.900 2.725 ... ... 70
7 ... ... 21.525 4.375 25.900 321500 1.875 -0.950 2.825 ... ... 6
118 ... ... 21.125 4.325 25.450 322000 1.925 -0.975 2.900 ... ... 414
0 ... ... 20.700 4.325 25.025 322500 2 -1 3 ... ... 9
68 ... ... 20.300 4.275 24.575 323000 2.050 -1.025 3.075 ... ... 103
10 ... ... 19.900 4.250 24.150 323500 2.125 -1.050 3.175 ... ... 7
109 ... ... 19.500 4.225 23.725 324000 2.175 -1.100 3.275 ... ... 318
3 ... ... 19.100 4.175 23.275 324500 2.250 -1.125 3.375 ... ... 6
242 23.950 23.950 18.700 4.150 22.850 325000 2.325 -1.150 3.475 2.800 2.800 305
3 23.700 23.700 18.300 4.125 22.425 325500 2.400 -1.175 3.575 ... ... 7
119 ... ... 17.925 4.075 22 326000 0 0 0 0 0 0
8 ... ... 17.525 4.075 21.600 326500 0 0 0 0 0 0
44 ... ... 17.150 4.025 21.175 327000 0 0 0 0 0 0
4 19.400 19.400 16.775 3.975 20.750 327500 0 0 0 0 0 0
112 ... ... 16.400 3.950 20.350 328000 0 0 0 0 0 0
3 ... ... 16.025 3.925 19.950 328500 0 0 0 0 0 0
119 ... ... 15.675 3.850 19.525 329000 0 0 0 0 0 0
0 17.375 17.375 15.300 3.825 19.125 329500 0 0 0 0 0 0
851 20 18.500 14.950 3.775 18.725 330000 0 0 0 0 0 0
2 ... ... 14.575 3.775 18.350 330500 0 0 0 0 0 0
14 ... ... 14.225 3.725 17.950 331000 0 0 0 0 0 0
0 ... ... 13.875 3.675 17.550 331500 0 0 0 0 0 0
121 ... ... 13.550 3.625 17.175 332000 0 0 0 0 0 0
7 ... ... 13.200 3.575 16.775 332500 0 0 0 0 0 0
210 ... ... 12.875 3.525 16.400 333000 0 0 0 0 0 0
12 ... ... 12.550 3.475 16.025 333500 0 0 0 0 0 0
162 16.450 16.450 12.225 3.425 15.650 334000 0 0 0 0 0 0
0 ... ... 11.900 3.400 15.300 334500 0 0 0 0 0 0
110 15.500 15.500 11.575 3.350 14.925 335000 0 0 0 0 0 0
11 ... ... 11.275 3.300 14.575 335500 0 0 0 0 0 0
287 15.225 13.450 10.950 3.275 14.225 336000 0 0 0 0 0 0
8 14.300 14.300 10.650 3.225 13.875 336500 0 0 0 0 0 0
53 14.500 12.050 10.350 3.175 13.525 337000 0 0 0 0 0 0
0 ... ... 10.050 3.125 13.175 337500 0 0 0 0 0 0
81 13.700 13.350 9.775 3.050 12.825 338000 0 0 0 0 0 0
2 ... ... 9.500 3 12.500 338500 0 0 0 0 0 0
72 13.200 13.200 9.200 2.975 12.175 339000 0 0 0 0 0 0
2 11.300 11.150 8.925 2.925 11.850 339500 0 0 0 0 0 0
935 12.750 12 8.675 2.850 11.525 340000 0 0 0 0 0 0
2 9.675 9.675 8.400 2.825 11.225 340500 0 0 0 0 0 0
60 11 10.050 8.150 2.750 10.900 341000 0 0 0 0 0 0
0 ... ... 7.875 2.725 10.600 341500 0 0 0 0 0 0
277 10.975 8.250 7.625 2.675 10.300 342000 0 0 0 0 0 0
35 ... ... 7.400 2.600 10 342500 0 0 0 0 0 0
54 10.450 10.450 7.150 2.575 9.725 343000 0 0 0 0 0 0
1 ... ... 6.925 2.500 9.425 343500 0 0 0 0 0 0
312 9.925 8.050 6.675 2.475 9.150 344000 0 0 0 0 0 0
0 ... ... 6.450 2.425 8.875 344500 0 0 0 0 0 0
146 ... ... 6.250 2.350 8.600 345000 0 0 0 0 0 0
4 ... ... 6.025 2.325 8.350 345500 0 0 0 0 0 0
140 ... ... 5.825 2.250 8.075 346000 0 0 0 0 0 0
0 ... ... 5.625 2.200 7.825 346500 0 0 0 0 0 0
27 8.450 8.175 5.425 2.150 7.575 347000 0 0 0 0 0 0
0 ... ... 5.225 2.125 7.350 347500 0 0 0 0 0 0
188 7.200 7.150 5.025 2.075 7.100 348000 0 0 0 0 0 0
3 ... ... 4.850 2 6.850 348500 0 0 0 0 0 0
39 ... ... 4.675 1.950 6.625 349000 0 0 0 0 0 0
4 ... ... 4.500 1.900 6.400 349500 0 0 0 0 0 0
1147 6.675 5.300 4.325 1.850 6.175 350000 0 0 0 0 0 0
0 ... ... 4.175 1.775 5.950 350500 0 0 0 0 0 0
81 4.825 4.825 4.025 1.725 5.750 351000 0 0 0 0 0 0
1 ... ... 3.850 1.675 5.525 351500 0 0 0 0 0 0
310 ... ... 3.700 1.625 5.325 352000 0 0 0 0 0 0
0 ... ... 3.575 1.550 5.125 352500 0 0 0 0 0 0
62 ... ... 3.425 1.500 4.925 353000 0 0 0 0 0 0
1 ... ... 3.300 1.450 4.750 353500 0 0 0 0 0 0
298 5 4.875 3.175 1.400 4.575 354000 0 0 0 0 0 0
0 ... ... 3.050 1.350 4.400 354500 0 0 0 0 0 0
261 ... ... 2.925 1.300 4.225 355000 0 0 0 0 0 0
0 ... ... 2.800 1.250 4.050 355500 0 0 0 0 0 0
229 4.250 4.250 2.700 1.200 3.900 356000 0 0 0 0 0 0
0 ... ... 2.600 1.150 3.750 356500 0 0 0 0 0 0
29 4 2.925 2.475 1.125 3.600 357000 0 0 0 0 0 0
0 ... ... 2.375 1.100 3.475 357500 0 0 0 0 0 0
229 3.175 3.175 2.300 1.050 3.350 358000 0 0 0 0 0 0
0 ... ... 2.200 1.025 3.225 358500 0 0 0 0 0 0
50 2.900 2.700 2.100 1 3.100 359000 0 0 0 0 0 0
0 ... ... 2.025 0.950 2.975 359500 0 0 0 0 0 0
697 3 2.175 1.950 0.925 2.875 360000 0 0 0 0 0 0
0 ... ... 1.875 0.900 2.775 360500 0 0 0 0 0 0
88 ... ... 1.800 0.850 2.650 361000 0 0 0 0 0 0
155 1.850 1.850 1.650 0.800 2.450 362000 0 0 0 0 0 0
36 2.550 1.850 1.525 0.725 2.250 363000 0 0 0 0 0 0
85 1.875 1.850 1.400 0.650 2.050 364000 0 0 0 0 0 0
152 2.125 2.125 1.300 0.575 1.875 365000 0 0 0 0 0 0
109 1.925 1.575 1.200 0.525 1.725 366000 0 0 0 0 0 0
112 1.875 1.875 1.100 0.475 1.575 367000 0 0 0 0 0 0
178 1.650 1.650 1.025 0.425 1.450 368000 0 0 0 0 0 0
51 ... ... 0.950 0.375 1.325 369000 0 0 0 0 0 0
705 1.425 1.175 0.875 0.350 1.225 370000 0 0 0 0 0 0
35 1.275 0.975 0.800 0.350 1.150 371000 0 0 0 0 0 0
174 ... ... 0.750 0.300 1.050 372000 0 0 0 0 0 0
65 1.050 1.050 0.700 0.275 0.975 373000 0 0 0 0 0 0
447 0.975 0.975 0.650 0.250 0.900 374000 0 0 0 0 0 0
56 0.950 0.725 0.600 0.250 0.850 375000 0 0 0 0 0 0
66 0.700 0.700 0.575 0.200 0.775 376000 0 0 0 0 0 0
23 0.825 0.825 0.525 0.200 0.725 377000 0 0 0 0 0 0
75 ... ... 0.500 0.175 0.675 378000 0 0 0 0 0 0
38 ... ... 0.450 0.175 0.625 379000 0 0 0 0 0 0
226 ... ... 0.425 0.175 0.600 380000 0 0 0 0 0 0
11 ... ... 0.400 0.150 0.550 381000 0 0 0 0 0 0
134 ... ... 0.375 0.150 0.525 382000 0 0 0 0 0 0
19 ... ... 0.350 0.125 0.475 383000 0 0 0 0 0 0
73 ... ... 0.325 0.125 0.450 384000 0 0 0 0 0 0
40 ... ... 0.325 0.100 0.425 385000 0 0 0 0 0 0
58 ... ... 0.300 0.100 0.400 386000 0 0 0 0 0 0
59 ... ... 0.275 0.100 0.375 387000 0 0 0 0 0 0
69 ... ... 0.275 0.075 0.350 388000 0 0 0 0 0 0
1 ... ... 0.250 0.075 0.325 389000 0 0 0 0 0 0
321 ... ... 0.250 0.050 0.300 390000 0 0 0 0 0 0
2 ... ... 0.225 0.050 0.275 391000 0 0 0 0 0 0
38 ... ... 0.225 0.050 0.275 392000 0 0 0 0 0 0
13 ... ... 0.200 0.050 0.250 393000 0 0 0 0 0 0
54 ... ... 0.200 0.025 0.225 394000 0 0 0 0 0 0
31 ... ... 0.175 0.050 0.225 395000 0 0 0 0 0 0
37 ... ... 0.175 0.025 0.200 396000 0 0 0 0 0 0
37 ... ... 0.175 0.025 0.200 397000 0 0 0 0 0 0
25 ... ... 0.150 0.025 0.175 398000 0 0 0 0 0 0
13 ... ... 0.150 0.025 0.175 399000 0 0 0 0 0 0
462 0.175 0.175 0.150 0.025 0.175 400000 0 0 0 0 0 0
0 ... ... 0.125 0.025 0.150 401000 0 0 0 0 0 0
33 ... ... 0.125 0.025 0.150 402000 0 0 0 0 0 0
27 ... ... 0.125 0.025 0.150 403000 0 0 0 0 0 0
76 ... ... 0.125 0 0.125 404000 0 0 0 0 0 0
21 ... ... 0.100 0.025 0.125 405000 0 0 0 0 0 0
43 ... ... 0.100 0.025 0.125 406000 0 0 0 0 0 0
0 ... ... 0.100 0.025 0.125 407000 0 0 0 0 0 0
49 ... ... 0.100 0 0.100 408000 0 0 0 0 0 0
3 ... ... 0.100 0 0.100 409000 0 0 0 0 0 0
395 ... ... 0.100 0 0.100 410000 0 0 0 0 0 0
10 ... ... 0.075 0.025 0.100 411000 0 0 0 0 0 0
19 ... ... 0.075 0.025 0.100 412000 0 0 0 0 0 0
37 ... ... 0.075 0 0.075 413000 0 0 0 0 0 0
66 ... ... 0.075 0 0.075 414000 0 0 0 0 0 0
2 ... ... 0.075 0 0.075 415000 0 0 0 0 0 0
2 ... ... 0.075 0 0.075 416000 0 0 0 0 0 0
20 ... ... 0.075 0 0.075 417000 0 0 0 0 0 0
25 ... ... 0.075 0 0.075 418000 0 0 0 0 0 0
30 ... ... 0.050 0.025 0.075 419000 0 0 0 0 0 0
108 ... ... 0.050 0.025 0.075 420000 0 0 0 0 0 0
14 ... ... 0.050 0 0.050 421000 0 0 0 0 0 0
55 ... ... 0.050 0 0.050 422000 0 0 0 0 0 0
2 ... ... 0.050 0 0.050 423000 0 0 0 0 0 0
3 ... ... 0.050 0 0.050 424000 0 0 0 0 0 0
8 ... ... 0.050 0 0.050 425000 0 0 0 0 0 0
9 ... ... 0.050 0 0.050 426000 0 0 0 0 0 0
2 ... ... 0.050 0 0.050 427000 0 0 0 0 0 0
2 ... ... 0.050 0 0.050 428000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 429000 0 0 0 0 0 0
332 ... ... 0.050 0 0.050 430000 0 0 0 0 0 0
16 ... ... 0.050 0 0.050 431000 0 0 0 0 0 0
1 ... ... 0.050 0 0.050 432000 0 0 0 0 0 0
3 ... ... 0.050 0 0.050 433000 0 0 0 0 0 0
22 ... ... 0.050 0 0.050 434000 0 0 0 0 0 0
6 ... ... 0.050 0 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 0.050 442000 0 0 0 0 0 0
0 ... ... 0.050 0 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 ... ... 0.025 0.025 0.050 450000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 451000 0 0 0 0 0 0
13 ... ... 0.025 0 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 -0.012 0.013 498000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 500000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 502000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 504000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 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
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.