DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 307.075
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 ... ... ... ... 207.075 100000 0.013 ... ... ... ... 0
0 ... ... 172.200 6.875 179.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 170.200 6.875 177.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 168.200 6.875 175.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 166.200 6.875 173.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 164.200 6.875 171.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 162.200 6.875 169.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 160.200 6.875 167.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 158.200 6.875 165.075 142000 0.013 0 0.013 ... ... 0
0 ... ... 156.200 6.875 163.075 144000 0.013 0 0.013 ... ... 0
0 ... ... 154.200 6.875 161.075 146000 0.013 0 0.013 ... ... 0
0 ... ... 152.200 6.875 159.075 148000 0.013 0 0.013 ... ... 0
0 ... ... 150.200 6.875 157.075 150000 0.013 0 0.013 ... ... 0
0 ... ... 148.200 6.875 155.075 152000 0.013 0 0.013 ... ... 0
0 ... ... 146.200 6.875 153.075 154000 0.013 0 0.013 ... ... 0
0 ... ... 144.200 6.875 151.075 156000 0.013 0 0.013 ... ... 0
0 ... ... 142.200 6.875 149.075 158000 0.013 0 0.013 ... ... 0
0 ... ... 140.200 6.875 147.075 160000 0.013 -0.012 0.025 ... ... 0
0 ... ... 138.200 6.875 145.075 162000 0.013 -0.012 0.025 ... ... 0
0 ... ... 136.200 6.875 143.075 164000 0.013 -0.012 0.025 ... ... 0
0 ... ... 134.200 6.875 141.075 166000 0.013 -0.012 0.025 ... ... 0
0 ... ... 132.200 6.875 139.075 168000 0.025 0 0.025 ... ... 0
0 ... ... 130.200 6.875 137.075 170000 0.025 -0.025 0.050 ... ... 0
0 ... ... 128.200 6.875 135.075 172000 0.025 -0.025 0.050 ... ... 0
0 ... ... 126.200 6.875 133.075 174000 0.025 -0.025 0.050 ... ... 0
0 ... ... 124.200 6.875 131.075 176000 0.025 -0.025 0.050 ... ... 0
0 ... ... 122.200 6.875 129.075 178000 0.025 -0.025 0.050 ... ... 0
0 ... ... 120.200 6.875 127.075 180000 0.025 -0.025 0.050 ... ... 0
0 ... ... 118.200 6.875 125.075 182000 0.025 -0.050 0.075 ... ... 0
0 ... ... 116.200 6.875 123.075 184000 0.025 -0.050 0.075 ... ... 0
0 ... ... 114.200 6.875 121.075 186000 0.025 -0.050 0.075 ... ... 0
0 ... ... 112.200 6.875 119.075 188000 0.025 -0.050 0.075 ... ... 0
0 ... ... 110.200 6.875 117.075 190000 0.050 -0.050 0.100 ... ... 0
0 ... ... 108.200 6.875 115.075 192000 0.050 -0.075 0.125 ... ... 0
0 ... ... 106.200 6.875 113.075 194000 0.050 -0.075 0.125 ... ... 0
0 ... ... 104.200 6.875 111.075 196000 0.075 -0.075 0.150 ... ... 10
0 ... ... 102.200 6.875 109.075 198000 0.075 -0.075 0.150 ... ... 0
0 ... ... 100.200 6.875 107.075 200000 0.075 -0.100 0.175 ... ... 30
0 ... ... 98.200 6.875 105.075 202000 0.075 -0.125 0.200 ... ... 21
0 ... ... 96.200 6.875 103.075 204000 0.100 -0.100 0.200 ... ... 0
0 ... ... 94.225 6.850 101.075 206000 0.100 -0.125 0.225 ... ... 10
0 ... ... 92.225 6.850 99.075 208000 0.125 -0.125 0.250 ... ... 31
0 ... ... 90.250 6.825 97.075 210000 0.125 -0.150 0.275 ... ... 17
0 ... ... 88.250 6.825 95.075 212000 0.125 -0.175 0.300 ... ... 0
0 ... ... 86.275 6.800 93.075 214000 0.150 -0.175 0.325 ... ... 10
0 ... ... 84.300 6.775 91.075 216000 0.150 -0.200 0.350 ... ... 0
0 ... ... 82.325 6.750 89.075 218000 0.175 -0.200 0.375 ... ... 0
0 ... ... 80.350 6.750 87.100 220000 0.200 -0.225 0.425 ... ... 40
0 ... ... 78.400 6.700 85.100 222000 0.200 -0.250 0.450 ... ... 0
0 ... ... 76.425 6.675 83.100 224000 0.225 -0.275 0.500 ... ... 22
0 ... ... 74.475 6.650 81.125 226000 0.250 -0.275 0.525 ... ... 23
0 ... ... 72.525 6.625 79.150 228000 0.275 -0.300 0.575 ... ... 7
0 ... ... ... ... 78.150 229000 0.300 ... ... ... ... 0
5 ... ... 70.575 6.575 77.150 230000 0.300 -0.325 0.625 0.650 0.650 45
0 ... ... ... ... 76.175 231000 0.325 ... ... ... ... 0
0 ... ... 68.625 6.550 75.175 232000 0.325 -0.350 0.675 ... ... 11
0 ... ... ... ... 74.200 233000 0.350 ... ... ... ... 0
0 ... ... 66.675 6.550 73.225 234000 0.350 -0.400 0.750 ... ... 21
0 ... ... ... ... 72.225 235000 0.375 ... ... ... ... 0
0 ... ... 64.750 6.500 71.250 236000 0.400 -0.400 0.800 ... ... 22
0 ... ... 63.775 6.475 70.250 237000 0.425 -0.400 0.825 ... ... 0
0 ... ... 62.825 6.450 69.275 238000 0.425 -0.450 0.875 ... ... 39
0 ... ... 61.850 6.450 68.300 239000 0.450 -0.450 0.900 ... ... 0
0 ... ... 60.900 6.425 67.325 240000 0.475 -0.475 0.950 ... ... 19
0 ... ... 59.925 6.425 66.350 241000 0.500 -0.500 1 ... ... 0
0 ... ... 58.975 6.400 65.375 242000 0.525 -0.500 1.025 ... ... 17
0 ... ... 58.025 6.375 64.400 243000 0.550 -0.525 1.075 ... ... 0
0 ... ... 57.075 6.350 63.425 244000 0.575 -0.550 1.125 0.800 0.775 81
0 ... ... 56.125 6.325 62.450 245000 0.600 -0.575 1.175 ... ... 3
0 ... ... 55.175 6.300 61.475 246000 0.625 -0.600 1.225 ... ... 70
8 ... ... 54.225 6.275 60.500 247000 0.675 -0.600 1.275 ... ... 0
0 ... ... 53.275 6.275 59.550 248000 0.700 -0.625 1.325 ... ... 48
0 ... ... 52.350 6.225 58.575 249000 0.725 -0.650 1.375 ... ... 0
0 ... ... 51.400 6.225 57.625 250000 0.775 -0.675 1.450 1.100 0.925 313
0 ... ... 50.475 6.175 56.650 251000 0.800 -0.700 1.500 ... ... 0
0 ... ... 49.550 6.150 55.700 252000 0.850 -0.725 1.575 ... ... 92
0 ... ... 48.600 6.150 54.750 253000 0.875 -0.750 1.625 ... ... 0
0 ... ... 47.675 6.100 53.775 254000 0.925 -0.775 1.700 ... ... 20
0 ... ... 46.750 6.075 52.825 255000 0.975 -0.800 1.775 ... ... 20
0 ... ... 45.850 6.025 51.875 256000 1.025 -0.825 1.850 1.375 1.350 49
3 ... ... 44.925 6.025 50.950 257000 1.075 -0.850 1.925 ... ... 0
0 ... ... 44.025 5.975 50 258000 1.150 -0.875 2.025 1.200 1.175 143
0 ... ... 43.100 5.950 49.050 259000 1.200 -0.925 2.125 ... ... 0
0 ... ... 42.200 5.925 48.125 260000 1.250 -0.950 2.200 2.250 1.750 1378
0 ... ... 41.325 5.875 47.200 261000 1.325 -0.975 2.300 1.350 1.350 42
6 ... ... 40.425 5.850 46.275 262000 1.400 -1.025 2.425 ... ... 53
1 44.800 44.800 39.550 5.800 45.350 263000 1.475 -1.050 2.525 1.575 1.575 26
0 ... ... 38.675 5.750 44.425 264000 1.550 -1.100 2.650 ... ... 89
0 ... ... 37.800 5.700 43.500 265000 1.625 -1.150 2.775 ... ... 118
0 ... ... 36.925 5.675 42.600 266000 1.700 -1.200 2.900 ... ... 107
2 ... ... 36.075 5.600 41.675 267000 1.800 -1.250 3.050 ... ... 3
0 ... ... 35.225 5.550 40.775 268000 1.900 -1.300 3.200 1.825 1.825 182
1 ... ... 34.400 5.475 39.875 269000 2 -1.350 3.350 2.050 2.050 2
0 ... ... 33.575 5.425 39 270000 2.100 -1.425 3.525 3.750 2 704
0 ... ... 32.750 5.350 38.100 271000 2.200 -1.500 3.700 ... ... 18
0 ... ... 31.950 5.275 37.225 272000 2.325 -1.575 3.900 ... ... 104
0 ... ... 31.150 5.200 36.350 273000 2.450 -1.650 4.100 ... ... 21
0 ... ... 30.375 5.100 35.475 274000 2.575 -1.725 4.300 4.500 2.700 85
0 ... ... 29.600 5.025 34.625 275000 2.700 -1.825 4.525 2.725 2.500 60
3 ... ... 28.850 4.925 33.775 276000 2.850 -1.925 4.775 3.825 3.175 120
0 ... ... 28.100 4.825 32.925 277000 3 -2.025 5.025 ... ... 31
3 ... ... 27.375 4.725 32.100 278000 3.175 -2.125 5.300 4.325 4.325 157
2 ... ... 26.650 4.625 31.275 279000 3.325 -2.250 5.575 ... ... 3
178 ... ... 25.950 4.500 30.450 280000 3.525 -2.350 5.875 6 3.200 915
0 ... ... 25.275 4.375 29.650 281000 3.700 -2.475 6.175 ... ... 7
12 ... ... 24.600 4.250 28.850 282000 3.900 -2.600 6.500 4.050 4.050 311
9 ... ... 23.925 4.125 28.050 283000 4.100 -2.725 6.825 ... ... 22
9 ... ... 23.250 4.025 27.275 284000 4.325 -2.825 7.150 ... ... 113
5 ... ... 22.600 3.900 26.500 285000 4.550 -2.925 7.475 4.550 4.125 395
19 ... ... 21.925 3.800 25.725 286000 4.775 -3.025 7.800 7.275 7.275 113
5 ... ... 21.250 3.725 24.975 287000 5.025 -3.100 8.125 ... ... 30
12 ... ... 20.575 3.675 24.250 288000 5.275 -3.175 8.450 6.500 6.500 411
0 ... ... 19.900 3.600 23.500 289000 5.525 -3.250 8.775 6.150 6.150 30
42 19 19 19.250 3.550 22.800 290000 5.800 -3.300 9.100 9.250 5.375 2141
0 ... ... ... ... 22.425 290500 5.950 ... ... ... ... 0
8 ... ... 18.600 3.475 22.075 291000 6.100 -3.350 9.450 ... ... 21
0 ... ... ... ... 21.725 291500 6.250 ... ... ... ... 0
11 ... ... 17.975 3.400 21.375 292000 6.400 -3.425 9.825 8.150 6.775 194
0 ... ... ... ... 21.025 292500 6.550 ... ... ... ... 0
8 ... ... 17.350 3.350 20.700 293000 6.700 -3.500 10.200 ... ... 92
0 ... ... ... ... 20.350 293500 6.850 ... ... ... ... 0
35 ... ... 16.775 3.250 20.025 294000 7.025 -3.575 10.600 7.075 7.075 173
0 ... ... ... ... 19.700 294500 7.175 ... ... ... ... 0
7 ... ... 16.200 3.150 19.350 295000 7.350 -3.675 11.025 9.775 6.725 228
0 ... ... ... ... 19.025 295500 7.525 ... ... ... ... 0
30 ... ... 15.625 3.075 18.700 296000 7.700 -3.750 11.450 8.425 8.250 159
0 ... ... ... ... 18.400 296500 7.875 ... ... ... ... 0
9 ... ... 15.100 2.975 18.075 297000 8.050 -3.850 11.900 ... ... 55
0 ... ... ... ... 17.750 297500 8.225 ... ... ... ... 0
3 ... ... 14.575 2.875 17.450 298000 8.425 -3.950 12.375 11.950 8.350 812
0 ... ... 14.300 2.850 17.150 298500 8.600 -4.025 12.625 ... ... 0
0 ... ... 14.050 2.775 16.825 299000 8.800 -4.050 12.850 ... ... 111
0 ... ... 13.800 2.725 16.525 299500 9 -4.100 13.100 ... ... 0
70 16.200 16.200 13.550 2.675 16.225 300000 9.200 -4.150 13.350 12.800 9.225 1388
0 ... ... 13.300 2.625 15.925 300500 9.400 -4.200 13.600 ... ... 0
3 12.600 12.600 13.050 2.575 15.625 301000 9.600 -4.250 13.850 ... ... 12
0 ... ... 12.825 2.525 15.350 301500 9.800 -4.300 14.100 ... ... 0
10 ... ... 12.575 2.475 15.050 302000 10 -4.375 14.375 11.625 9.625 282
0 ... ... 12.350 2.425 14.775 302500 10.225 -4.400 14.625 ... ... 0
4 12.600 12.600 12.100 2.375 14.475 303000 10.425 -4.450 14.875 ... ... 28
0 ... ... 11.875 2.325 14.200 303500 10.650 -4.500 15.150 ... ... 0
25 13.300 11.300 11.650 2.275 13.925 304000 10.850 -4.575 15.425 ... ... 301
0 ... ... 11.425 2.225 13.650 304500 11.075 -4.625 15.700 ... ... 1
120 13.300 11.025 11.200 2.175 13.375 305000 11.300 -4.675 15.975 14.325 11.675 189
0 ... ... 10.975 2.125 13.100 305500 11.550 -4.700 16.250 ... ... 0
63 13.800 13.375 10.750 2.100 12.850 306000 11.775 -4.750 16.525 15.450 12 210
1 10.875 10.875 10.525 2.075 12.600 306500 12.025 -4.775 16.800 ... ... 0
3 13.300 13.300 10.325 2 12.325 307000 12.250 -4.825 17.075 13 12.250 87
0 ... ... 10.100 1.975 12.075 307500 12.500 -4.875 17.375 ... ... 2
94 ... ... 9.900 1.925 11.825 308000 12.750 -4.900 17.650 13.825 12.800 479
1 ... ... 9.700 1.875 11.575 308500 13 -4.950 17.950 ... ... 1
23 10.650 10.650 9.475 1.850 11.325 309000 13.250 -4.975 18.225 ... ... 46
2 ... ... 9.275 1.800 11.075 309500 13.500 -5.025 18.525 ... ... 20
186 10.550 8.750 9.075 1.775 10.850 310000 13.750 -5.075 18.825 17.300 14.150 885
0 ... ... 8.900 1.700 10.600 310500 14 -5.125 19.125 ... ... 0
0 ... ... 8.700 1.675 10.375 311000 14.275 -5.150 19.425 ... ... 36
1 ... ... 8.500 1.625 10.125 311500 14.525 -5.225 19.750 ... ... 0
60 9.775 9.775 8.325 1.575 9.900 312000 14.800 -5.250 20.050 14.775 14.775 137
0 ... ... 8.125 1.550 9.675 312500 15.075 -5.300 20.375 ... ... 0
14 ... ... 7.950 1.525 9.475 313000 15.350 -5.325 20.675 ... ... 14
0 ... ... 7.775 1.475 9.250 313500 15.650 -5.350 21 ... ... 0
60 8.300 8.300 7.600 1.425 9.025 314000 15.925 -5.400 21.325 17.975 16.575 199
0 ... ... 7.425 1.400 8.825 314500 16.200 -5.450 21.650 ... ... 0
280 8.850 7.075 7.250 1.375 8.625 315000 16.500 -5.475 21.975 18.850 16.400 373
0 ... ... 7.075 1.350 8.425 315500 16.800 -5.500 22.300 ... ... 11
120 8.150 7.300 6.900 1.325 8.225 316000 17.100 -5.525 22.625 18.250 17.500 280
0 ... ... 6.750 1.275 8.025 316500 17.400 -5.550 22.950 ... ... 0
45 7.900 7.900 6.575 1.250 7.825 317000 17.700 -5.600 23.300 20.425 20.425 117
0 ... ... 6.425 1.200 7.625 317500 18 -5.625 23.625 ... ... 0
116 6.250 5.750 6.275 1.175 7.450 318000 18.300 -5.675 23.975 19 19 277
0 ... ... 6.125 1.125 7.250 318500 18.625 -5.700 24.325 ... ... 0
7 ... ... 5.975 1.100 7.075 319000 18.950 -5.725 24.675 ... ... 52
0 ... ... 5.825 1.075 6.900 319500 19.250 -5.750 25 ... ... 0
588 7.600 5.150 5.675 1.050 6.725 320000 19.575 -5.800 25.375 22.500 19.750 2301
1 6.400 6.400 5.525 1.025 6.550 320500 19.900 -5.825 25.725 ... ... 0
41 ... ... 5.400 0.975 6.375 321000 20.225 -5.850 26.075 ... ... 79
0 ... ... 5.250 0.975 6.225 321500 20.550 -5.900 26.450 ... ... 0
117 5.800 5.675 5.125 0.925 6.050 322000 20.900 -5.900 26.800 21.725 21.350 417
0 ... ... 5 0.875 5.875 322500 21.225 -5.950 27.175 ... ... 0
18 5 5 4.850 0.875 5.725 323000 21.575 -5.975 27.550 ... ... 143
0 ... ... 4.725 0.850 5.575 323500 21.900 -6 27.900 ... ... 0
94 5.100 5.050 4.625 0.800 5.425 324000 22.250 -6.025 28.275 23.050 23 307
0 ... ... 4.500 0.775 5.275 324500 22.600 -6.075 28.675 25.375 25.375 3
210 5.450 3.900 4.375 0.750 5.125 325000 22.950 -6.100 29.050 23.850 23.500 392
0 ... ... 4.250 0.725 4.975 325500 23.325 -6.100 29.425 ... ... 0
117 4.800 4.500 4.150 0.700 4.850 326000 23.675 -6.125 29.800 ... ... 254
3 4.525 4.525 4.050 0.650 4.700 326500 24.025 -6.175 30.200 ... ... 0
38 ... ... 3.925 0.650 4.575 327000 24.400 -6.200 30.600 ... ... 24
0 ... ... 3.825 0.625 4.450 327500 24.775 -6.200 30.975 ... ... 0
115 4.300 4.300 3.725 0.600 4.325 328000 25.125 -6.250 31.375 26 26 480
0 ... ... 3.625 0.575 4.200 328500 25.500 -6.275 31.775 ... ... 0
57 3.400 3.050 3.525 0.550 4.075 329000 25.900 -6.275 32.175 ... ... 117
0 ... ... 3.425 0.525 3.950 329500 26.275 -6.300 32.575 26.350 26.350 3
925 4 3 3.350 0.500 3.850 330000 26.650 -6.350 33 29.500 26.650 667
0 ... ... 3.250 0.475 3.725 330500 27.025 -6.375 33.400 ... ... 0
14 ... ... 3.175 0.450 3.625 331000 27.425 -6.375 33.800 ... ... 12
0 ... ... 3.075 0.450 3.525 331500 27.825 -6.400 34.225 ... ... 0
118 2.700 2.575 3 0.400 3.400 332000 28.200 -6.425 34.625 28.175 28.175 170
195 ... ... 2.825 0.375 3.200 333000 29 -6.475 35.475 28.850 28.850 22
155 3.250 2.550 2.675 0.350 3.025 334000 29.800 -6.500 36.300 ... ... 309
136 2.600 2.600 2.525 0.325 2.850 335000 30.625 -6.525 37.150 ... ... 89
295 3 2.175 2.375 0.300 2.675 336000 31.450 -6.550 38 ... ... 276
50 ... ... 2.250 0.250 2.500 337000 32.275 -6.600 38.875 ... ... 109
83 2.500 2.150 2.125 0.250 2.375 338000 33.125 -6.600 39.725 ... ... 215
17 2.125 2.100 2 0.225 2.225 339000 34 -6.600 40.600 ... ... 35
875 2.650 2 1.875 0.225 2.100 340000 34.850 -6.625 41.475 39 33.050 516
30 2.050 2.050 1.775 0.200 1.975 341000 35.725 -6.650 42.375 ... ... 39
142 1.850 1.850 1.675 0.175 1.850 342000 36.625 -6.650 43.275 37 37 200
1 ... ... 1.575 0.175 1.750 343000 37.500 -6.675 44.175 ... ... 32
275 ... ... 1.475 0.175 1.650 344000 38.400 -6.675 45.075 39.300 37.250 264
146 1.750 1.500 1.400 0.150 1.550 345000 39.300 -6.700 46 ... ... 56
123 1.450 1.450 1.325 0.150 1.475 346000 40.225 -6.700 46.925 ... ... 286
4 ... ... 1.250 0.150 1.400 347000 41.125 -6.725 47.850 ... ... 66
150 1.400 1.400 1.200 0.125 1.325 348000 42.050 -6.725 48.775 ... ... 556
13 ... ... 1.150 0.100 1.250 349000 0 0 0 0 0 0
926 2.450 1 1.100 0.075 1.175 350000 0 0 0 0 0 0
55 1.075 1.075 1.050 0.075 1.125 351000 0 0 0 0 0 0
133 0.975 0.975 1 0.050 1.050 352000 0 0 0 0 0 0
50 ... ... 0.950 0.050 1 353000 0 0 0 0 0 0
228 ... ... 0.925 0.025 0.950 354000 0 0 0 0 0 0
137 0.875 0.875 0.875 0.025 0.900 355000 0 0 0 0 0 0
233 0.900 0.800 0.850 0 0.850 356000 0 0 0 0 0 0
13 ... ... 0.825 -0.025 0.800 357000 0 0 0 0 0 0
207 0.825 0.825 0.775 0 0.775 358000 0 0 0 0 0 0
36 ... ... 0.750 -0.025 0.725 359000 0 0 0 0 0 0
725 0.950 0.675 0.725 -0.025 0.700 360000 0 0 0 0 0 0
99 ... ... 0.700 -0.050 0.650 361000 0 0 0 0 0 0
151 0.625 0.625 0.675 -0.050 0.625 362000 0 0 0 0 0 0
34 ... ... 0.650 -0.050 0.600 363000 0 0 0 0 0 0
89 0.600 0.575 0.600 -0.025 0.575 364000 0 0 0 0 0 0
163 ... ... 0.575 -0.025 0.550 365000 0 0 0 0 0 0
102 0.525 0.525 0.550 -0.025 0.525 366000 0 0 0 0 0 0
109 ... ... 0.525 -0.025 0.500 367000 0 0 0 0 0 0
181 ... ... 0.500 -0.025 0.475 368000 0 0 0 0 0 0
41 ... ... 0.500 -0.050 0.450 369000 0 0 0 0 0 0
827 0.525 0.350 0.475 -0.050 0.425 370000 0 0 0 0 0 0
27 ... ... 0.450 -0.025 0.425 371000 0 0 0 0 0 0
153 ... ... 0.425 -0.025 0.400 372000 0 0 0 0 0 0
52 ... ... 0.425 -0.050 0.375 373000 0 0 0 0 0 0
434 ... ... 0.400 -0.025 0.375 374000 0 0 0 0 0 0
62 0.300 0.300 0.375 -0.025 0.350 375000 0 0 0 0 0 0
58 ... ... 0.375 -0.025 0.350 376000 0 0 0 0 0 0
23 ... ... 0.350 -0.025 0.325 377000 0 0 0 0 0 0
74 ... ... 0.350 -0.025 0.325 378000 0 0 0 0 0 0
24 ... ... 0.350 -0.050 0.300 379000 0 0 0 0 0 0
376 0.325 0.300 0.325 -0.025 0.300 380000 0 0 0 0 0 0
11 ... ... 0.325 -0.050 0.275 381000 0 0 0 0 0 0
142 ... ... 0.300 -0.025 0.275 382000 0 0 0 0 0 0
19 ... ... 0.300 -0.025 0.275 383000 0 0 0 0 0 0
98 ... ... 0.300 -0.050 0.250 384000 0 0 0 0 0 0
41 0.275 0.275 0.300 -0.050 0.250 385000 0 0 0 0 0 0
57 0.225 0.225 0.275 -0.025 0.250 386000 0 0 0 0 0 0
29 ... ... 0.275 -0.050 0.225 387000 0 0 0 0 0 0
66 ... ... 0.275 -0.050 0.225 388000 0 0 0 0 0 0
1 ... ... 0.275 -0.050 0.225 389000 0 0 0 0 0 0
544 0.225 0.225 0.250 -0.050 0.200 390000 0 0 0 0 0 0
2 ... ... 0.250 -0.050 0.200 391000 0 0 0 0 0 0
38 ... ... 0.250 -0.050 0.200 392000 0 0 0 0 0 0
13 ... ... 0.250 -0.050 0.200 393000 0 0 0 0 0 0
53 ... ... 0.225 -0.050 0.175 394000 0 0 0 0 0 0
32 ... ... 0.225 -0.050 0.175 395000 0 0 0 0 0 0
37 ... ... 0.225 -0.050 0.175 396000 0 0 0 0 0 0
37 ... ... 0.225 -0.050 0.175 397000 0 0 0 0 0 0
23 ... ... 0.225 -0.050 0.175 398000 0 0 0 0 0 0
13 ... ... 0.200 -0.050 0.150 399000 0 0 0 0 0 0
322 0.200 0.200 0.200 -0.050 0.150 400000 0 0 0 0 0 0
0 ... ... 0.200 -0.050 0.150 401000 0 0 0 0 0 0
29 ... ... 0.200 -0.050 0.150 402000 0 0 0 0 0 0
27 ... ... 0.200 -0.050 0.150 403000 0 0 0 0 0 0
76 ... ... 0.200 -0.050 0.150 404000 0 0 0 0 0 0
21 ... ... 0.175 -0.025 0.150 405000 0 0 0 0 0 0
43 ... ... 0.175 -0.050 0.125 406000 0 0 0 0 0 0
0 ... ... 0.175 -0.050 0.125 407000 0 0 0 0 0 0
49 ... ... 0.175 -0.050 0.125 408000 0 0 0 0 0 0
3 ... ... 0.175 -0.050 0.125 409000 0 0 0 0 0 0
403 ... ... 0.175 -0.050 0.125 410000 0 0 0 0 0 0
10 ... ... 0.150 -0.025 0.125 411000 0 0 0 0 0 0
19 ... ... 0.150 -0.025 0.125 412000 0 0 0 0 0 0
37 ... ... 0.150 -0.025 0.125 413000 0 0 0 0 0 0
65 ... ... 0.150 -0.050 0.100 414000 0 0 0 0 0 0
2 ... ... 0.150 -0.050 0.100 415000 0 0 0 0 0 0
2 ... ... 0.150 -0.050 0.100 416000 0 0 0 0 0 0
20 ... ... 0.150 -0.050 0.100 417000 0 0 0 0 0 0
25 0.125 0.125 0.125 -0.025 0.100 418000 0 0 0 0 0 0
30 ... ... 0.125 -0.025 0.100 419000 0 0 0 0 0 0
109 ... ... 0.125 -0.025 0.100 420000 0 0 0 0 0 0
14 ... ... 0.125 -0.025 0.100 421000 0 0 0 0 0 0
55 ... ... 0.125 -0.025 0.100 422000 0 0 0 0 0 0
2 ... ... 0.125 -0.025 0.100 423000 0 0 0 0 0 0
3 ... ... 0.125 -0.025 0.100 424000 0 0 0 0 0 0
8 ... ... 0.125 -0.025 0.100 425000 0 0 0 0 0 0
9 ... ... 0.125 -0.025 0.100 426000 0 0 0 0 0 0
2 0.100 0.100 0.125 -0.025 0.100 427000 0 0 0 0 0 0
2 ... ... 0.125 -0.025 0.100 428000 0 0 0 0 0 0
0 ... ... 0.125 -0.025 0.100 429000 0 0 0 0 0 0
332 ... ... 0.125 -0.025 0.100 430000 0 0 0 0 0 0
16 ... ... 0.125 -0.050 0.075 431000 0 0 0 0 0 0
1 ... ... 0.125 -0.050 0.075 432000 0 0 0 0 0 0
3 ... ... 0.100 -0.025 0.075 433000 0 0 0 0 0 0
22 ... ... 0.100 -0.025 0.075 434000 0 0 0 0 0 0
6 ... ... 0.100 -0.025 0.075 435000 0 0 0 0 0 0
11 ... ... 0.100 -0.025 0.075 436000 0 0 0 0 0 0
2 ... ... 0.100 -0.025 0.075 437000 0 0 0 0 0 0
1 ... ... 0.075 -0.025 0.050 438000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 439000 0 0 0 0 0 0
69 ... ... 0.075 -0.025 0.050 440000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 441000 0 0 0 0 0 0
13 ... ... 0.075 -0.025 0.050 442000 0 0 0 0 0 0
0 ... ... 0.075 -0.025 0.050 443000 0 0 0 0 0 0
34 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
16 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
4 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
19 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
13 ... ... 0.050 -0.025 0.025 452000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 453000 0 0 0 0 0 0
14 ... ... 0.050 -0.025 0.025 454000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 455000 0 0 0 0 0 0
22 ... ... 0.050 -0.025 0.025 456000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 457000 0 0 0 0 0 0
41 ... ... 0.050 -0.025 0.025 458000 0 0 0 0 0 0
3 ... ... 0.050 -0.025 0.025 459000 0 0 0 0 0 0
350 ... ... 0.050 -0.025 0.025 460000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 461000 0 0 0 0 0 0
1 ... ... 0.050 -0.025 0.025 462000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 0.025 463000 0 0 0 0 0 0
11 ... ... 0.050 -0.025 0.025 464000 0 0 0 0 0 0
2 ... ... 0.050 -0.025 0.025 465000 0 0 0 0 0 0
17 ... ... 0.050 -0.025 0.025 466000 0 0 0 0 0 0
0 ... ... 0.050 -0.025 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 0.025 498000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 524000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 526000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 528000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 530000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 0.013 532000 0 0 0 0 0 0
0 ... ... 0.025 -0.012 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.