DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 365.850
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.978746 ... ... 228 3.850 231.850 134000 0.013 0 0.013 ... ... -0.000401
0.978614 ... ... 226 3.850 229.850 136000 0.013 0 0.013 ... ... -0.000407
0.978482 ... ... 224 3.850 227.850 138000 0.013 0 0.013 ... ... -0.000412
0.978352 ... ... 222 3.850 225.850 140000 0.013 0 0.013 ... ... -0.000418
0.978222 ... ... 220 3.850 223.850 142000 0.013 0 0.013 ... ... -0.000425
0.978092 ... ... 218 3.850 221.850 144000 0.013 0 0.013 ... ... -0.000431
0.977963 ... ... 216 3.850 219.850 146000 0.013 0 0.013 ... ... -0.000437
0.977836 ... ... 214 3.850 217.850 148000 0.013 0 0.013 ... ... -0.000443
0.977708 ... ... 212 3.850 215.850 150000 0.013 0 0.013 ... ... -0.00045
0.977582 ... ... 210 3.850 213.850 152000 0.013 0 0.013 ... ... -0.000456
0.977456 ... ... 208 3.850 211.850 154000 0.013 0 0.013 ... ... -0.000463
0.97733 ... ... 206 3.850 209.850 156000 0.013 0 0.013 ... ... -0.00047
0.977205 ... ... 204 3.850 207.850 158000 0.013 0 0.013 ... ... -0.000476
0.977081 ... ... 202 3.850 205.850 160000 0.013 0 0.013 ... ... -0.000483
0.976958 ... ... 200 3.850 203.850 162000 0.013 0 0.013 ... ... -0.00049
0.976835 ... ... 198 3.850 201.850 164000 0.013 0 0.013 ... ... -0.000497
0.976712 ... ... 196 3.850 199.850 166000 0.013 0 0.013 ... ... -0.000505
0.976591 ... ... 194 3.850 197.850 168000 0.013 0 0.013 ... ... -0.000512
0.976469 ... ... 192 3.850 195.850 170000 0.013 0 0.013 ... ... -0.00052
0.976349 ... ... 190 3.850 193.850 172000 0.013 0 0.013 ... ... -0.000527
0.976228 ... ... 188 3.850 191.850 174000 0.013 0 0.013 ... ... -0.000535
0.976109 ... ... 186 3.850 189.850 176000 0.013 0 0.013 ... ... -0.000543
0.97599 ... ... 184 3.850 187.850 178000 0.013 0 0.013 ... ... -0.000551
0.975871 ... ... 182 3.850 185.850 180000 0.013 0 0.013 ... ... -0.000559
0.975753 ... ... 180 3.850 183.850 182000 0.013 0 0.013 ... ... -0.000567
0.975635 ... ... 178 3.850 181.850 184000 0.013 0 0.013 ... ... -0.000576
0.975518 ... ... 176 3.850 179.850 186000 0.013 0 0.013 ... ... -0.000584
0.975401 ... ... 174 3.850 177.850 188000 0.013 0 0.013 ... ... -0.000593
0.975285 ... ... 172 3.850 175.850 190000 0.013 0 0.013 ... ... -0.000602
0.975169 ... ... 170 3.850 173.850 192000 0.013 0 0.013 ... ... -0.000611
0.975054 ... ... 168 3.850 171.850 194000 0.013 0 0.013 ... ... -0.00062
0.974939 ... ... 166 3.850 169.850 196000 0.013 0 0.013 ... ... -0.00063
0.974824 ... ... 164 3.850 167.850 198000 0.013 0 0.013 ... ... -0.000639
0.97471 ... ... 162 3.850 165.850 200000 0.013 0 0.013 ... ... -0.000649
0.974597 ... ... 160 3.850 163.850 202000 0.013 0 0.013 ... ... -0.000659
0.974483 ... ... 158 3.850 161.850 204000 0.013 0 0.013 ... ... -0.00067
0.974371 ... ... 156 3.850 159.850 206000 0.025 0.012 0.013 ... ... -0.001183
0.974258 ... ... 154 3.850 157.850 208000 0.025 0 0.025 ... ... -0.001202
0.974146 ... ... 152 3.850 155.850 210000 0.025 0 0.025 ... ... -0.001221
0.974035 ... ... 150 3.850 153.850 212000 0.025 0 0.025 ... ... -0.00124
0.973923 ... ... 148 3.850 151.850 214000 0.025 0 0.025 ... ... -0.00126
0.973812 ... ... 146 3.850 149.850 216000 0.025 0 0.025 ... ... -0.00128
0.973702 ... ... 144 3.850 147.850 218000 0.025 0 0.025 ... ... -0.001301
0.973592 ... ... 142 3.850 145.850 220000 0.025 0 0.025 ... ... -0.001322
0.973482 ... ... 140 3.850 143.850 222000 0.025 0 0.025 ... ... -0.001344
0.973373 ... ... 138 3.850 141.850 224000 0.050 0.025 0.025 ... ... -0.00243
0.973318 ... ... 137 3.850 140.850 225000 0.050 0.025 0.025 ... ... -0.00245
0.973264 ... ... 136 3.850 139.850 226000 0.050 0.025 0.025 ... ... -0.00247
0.973209 ... ... 135 3.850 138.850 227000 0.050 0 0.050 ... ... -0.002491
0.973155 ... ... 134 3.850 137.850 228000 0.050 0 0.050 ... ... -0.002511
0.973101 ... ... 133 3.850 136.850 229000 0.050 0 0.050 ... ... -0.002532
0.973047 ... ... 132 3.850 135.850 230000 0.050 0 0.050 ... ... -0.002553
0.972993 ... ... 131 3.850 134.850 231000 0.050 0 0.050 ... ... -0.002575
0.972939 ... ... 130 3.850 133.850 232000 0.050 0 0.050 ... ... -0.002596
0.972885 ... ... 129 3.850 132.850 233000 0.050 0 0.050 ... ... -0.002618
0.972831 ... ... 128 3.850 131.850 234000 0.050 0 0.050 ... ... -0.002641
0.972777 ... ... 127 3.850 130.850 235000 0.075 0.025 0.050 ... ... -0.003707
0.972724 ... ... 126 3.850 129.850 236000 0.075 0.025 0.050 ... ... -0.003739
0.97267 ... ... 125 3.850 128.850 237000 0.075 0.025 0.050 ... ... -0.003771
0.972617 ... ... 124 3.850 127.850 238000 0.075 0.025 0.050 ... ... -0.003803
0.972563 ... ... 123 3.850 126.850 239000 0.075 0 0.075 ... ... -0.003836
0.97251 ... ... 122 3.850 125.850 240000 0.075 0 0.075 ... ... -0.00387
0.972457 ... ... 121 3.850 124.850 241000 0.075 0 0.075 ... ... -0.003904
0.972404 ... ... 120 3.850 123.850 242000 0.075 0 0.075 ... ... -0.003938
0.972351 ... ... 119 3.850 122.850 243000 0.075 0 0.075 ... ... -0.003973
0.972298 ... ... 118 3.850 121.850 244000 0.075 0 0.075 ... ... -0.004008
0.972245 ... ... 117 3.850 120.850 245000 0.075 0 0.075 0.100 0.100 -0.004044
0.972192 ... ... 116 3.850 119.850 246000 0.075 0 0.075 ... ... -0.00408
0.972139 ... ... 115 3.850 118.850 247000 0.100 0.025 0.075 ... ... -0.005188
0.972086 ... ... 114 3.850 117.850 248000 0.100 0.025 0.075 ... ... -0.005234
0.972034 ... ... 113 3.850 116.850 249000 0.100 0 0.100 ... ... -0.005282
0.971981 ... ... 112 3.850 115.850 250000 0.100 0 0.100 ... ... -0.00533
0.971929 ... ... 111 3.850 114.850 251000 0.100 0 0.100 ... ... -0.005379
0.971876 ... ... 110 3.850 113.850 252000 0.100 0 0.100 ... ... -0.005428
0.971824 ... ... 109 3.850 112.850 253000 0.100 0 0.100 ... ... -0.005478
0.971772 ... ... 108 3.850 111.850 254000 0.100 0 0.100 ... ... -0.005529
0.97172 ... ... 107 3.850 110.850 255000 0.100 0 0.100 ... ... -0.005581
0.971667 ... ... 106 3.850 109.850 256000 0.100 0 0.100 ... ... -0.005633
0.971615 ... ... 105 3.850 108.850 257000 0.100 -0.025 0.125 ... ... -0.005687
0.971564 ... ... 104 3.850 107.850 258000 0.125 0 0.125 ... ... -0.006854
0.971512 ... ... 103 3.850 106.850 259000 0.125 0 0.125 ... ... -0.006919
0.97146 ... ... 102 3.850 105.850 260000 0.125 0 0.125 ... ... -0.006986
0.971408 ... ... 101 3.850 104.850 261000 0.125 0 0.125 ... ... -0.007053
0.971356 ... ... 100 3.850 103.850 262000 0.125 0 0.125 ... ... -0.007122
0.971305 ... ... 99 3.850 102.850 263000 0.125 0 0.125 ... ... -0.007191
0.971253 ... ... 98 3.850 101.850 264000 0.125 -0.025 0.150 ... ... -0.007262
0.971202 ... ... 97 3.850 100.850 265000 0.125 -0.025 0.150 ... ... -0.007334
0.971151 ... ... 96 3.850 99.850 266000 0.150 0 0.150 ... ... -0.008547
0.971099 ... ... 95 3.850 98.850 267000 0.150 0 0.150 ... ... -0.008632
0.971048 ... ... 94 3.850 97.850 268000 0.150 0 0.150 ... ... -0.008719
0.970997 ... ... 93 3.850 96.850 269000 0.150 0 0.150 ... ... -0.008808
0.970946 ... ... 92 3.850 95.850 270000 0.150 -0.025 0.175 ... ... -0.008898
0.970895 ... ... 91 3.850 94.850 271000 0.150 -0.025 0.175 ... ... -0.00899
0.970844 ... ... 90 3.850 93.850 272000 0.175 0 0.175 ... ... -0.010239
0.970793 ... ... 89.025 3.825 92.850 273000 0.175 0 0.175 ... ... -0.010345
0.969924 ... ... 88.025 3.850 91.875 274000 0.175 0 0.175 ... ... -0.010454
0.969863 ... ... 87.025 3.850 90.875 275000 0.175 -0.025 0.200 ... ... -0.010565
0.969801 ... ... 86.025 3.850 89.875 276000 0.175 -0.025 0.200 ... ... -0.010677
0.969739 ... ... 85.025 3.850 88.875 277000 0.200 0 0.200 ... ... -0.01196
0.969677 ... ... 84.025 3.850 87.875 278000 0.200 0 0.200 ... ... -0.012089
0.969614 ... ... 83.025 3.850 86.875 279000 0.200 0 0.200 ... ... -0.012221
0.969552 ... ... 82.050 3.825 85.875 280000 0.200 -0.025 0.225 0.225 0.200 -0.012355
0.968605 ... ... 81.050 3.850 84.900 281000 0.225 0 0.225 0.225 0.225 -0.013666
0.96853 ... ... 80.050 3.850 83.900 282000 0.225 0 0.225 ... ... -0.013818
0.968454 ... ... 79.050 3.850 82.900 283000 0.225 0 0.225 ... ... -0.013973
0.968378 ... ... 78.050 3.850 81.900 284000 0.225 -0.025 0.250 ... ... -0.01413
0.968301 ... ... 77.075 3.825 80.900 285000 0.250 0 0.250 ... ... -0.015478
0.967293 ... ... 76.075 3.850 79.925 286000 0.250 0 0.250 ... ... -0.015655
0.967201 ... ... 75.075 3.850 78.925 287000 0.250 -0.025 0.275 ... ... -0.015837
0.967108 ... ... 74.100 3.825 77.925 288000 0.250 -0.025 0.275 ... ... -0.016022
0.967015 ... ... 73.100 3.825 76.925 289000 0.275 0 0.275 ... ... -0.017412
0.965951 ... ... 72.100 3.850 75.950 290000 0.275 -0.025 0.300 0.300 0.300 -0.017619
0.965841 ... ... 71.100 3.850 74.950 291000 0.275 -0.025 0.300 ... ... -0.01783
0.96573 ... ... 70.125 3.825 73.950 292000 0.300 0 0.300 ... ... -0.019254
0.965616 ... ... 69.125 3.825 72.950 293000 0.300 -0.025 0.325 ... ... -0.019489
0.964492 ... ... 68.150 3.825 71.975 294000 0.300 -0.025 0.325 ... ... -0.019729
0.96436 ... ... 67.150 3.825 70.975 295000 0.300 -0.025 0.325 ... ... -0.019974
0.964226 ... ... 66.150 3.825 69.975 296000 0.325 -0.025 0.350 ... ... -0.021457
0.963051 ... ... 65.175 3.825 69 297000 0.325 -0.025 0.350 ... ... -0.021729
0.962896 ... ... 64.175 3.825 68 298000 0.325 -0.050 0.375 ... ... -0.022008
0.962739 ... ... 63.200 3.800 67 299000 0.350 -0.025 0.375 ... ... -0.023537
0.961509 ... ... 62.200 3.825 66.025 300000 0.350 -0.050 0.400 0.400 0.400 -0.023844
0.961328 ... ... 61.225 3.800 65.025 301000 0.350 -0.050 0.400 ... ... -0.02416
0.960059 ... ... 60.225 3.825 64.050 302000 0.375 -0.050 0.425 ... ... -0.025742
0.959853 ... ... 59.250 3.800 63.050 303000 0.375 -0.050 0.425 ... ... -0.02609
0.959643 ... ... 58.275 3.775 62.050 304000 0.400 -0.050 0.450 ... ... -0.027707
0.95831 ... ... 57.275 3.800 61.075 305000 0.400 -0.050 0.450 0.400 0.400 -0.02809
0.958071 ... ... 56.300 3.775 60.075 306000 0.425 -0.050 0.475 ... ... -0.029747
0.956691 ... ... 55.325 3.775 59.100 307000 0.425 -0.075 0.500 ... ... -0.030167
0.956421 ... ... 54.350 3.750 58.100 308000 0.450 -0.075 0.525 ... ... -0.031869
0.954991 ... ... 53.350 3.775 57.125 309000 0.450 -0.075 0.525 ... ... -0.032329
0.953534 ... ... 52.375 3.775 56.150 310000 0.475 -0.075 0.550 ... ... -0.03408
0.953203 ... ... 51.400 3.750 55.150 311000 0.475 -0.100 0.575 ... ... -0.034585
0.951689 ... ... 50.425 3.750 54.175 312000 0.500 -0.100 0.600 ... ... -0.036391
0.950145 ... ... 49.450 3.750 53.200 313000 0.525 -0.100 0.625 ... ... -0.038223
0.949743 ... ... 48.475 3.725 52.200 314000 0.525 -0.125 0.650 ... ... -0.03881
0.948134 ... ... 47.525 3.700 51.225 315000 0.550 -0.125 0.675 ... ... -0.040707
0.946489 ... ... 46.550 3.700 50.250 316000 0.575 -0.125 0.700 ... ... -0.042635
0.944807 ... ... 45.575 3.700 49.275 317000 0.600 -0.150 0.750 ... ... -0.044598
0.943086 ... ... 44.625 3.675 48.300 318000 0.625 -0.150 0.775 ... ... -0.046598
0.941323 ... ... 43.650 3.675 47.325 319000 0.650 -0.175 0.825 ... ... -0.048637
0.939516 ... ... 42.700 3.650 46.350 320000 0.675 -0.175 0.850 ... ... -0.050719
0.936471 ... ... 41.750 3.650 45.400 321000 0.700 -0.200 0.900 ... ... -0.052845
0.934565 ... ... 40.800 3.625 44.425 322000 0.725 -0.225 0.950 ... ... -0.05502
0.932607 ... ... 39.850 3.600 43.450 323000 0.775 -0.225 1 0.825 0.825 -0.058495
0.929404 ... ... 38.900 3.600 42.500 324000 0.800 -0.250 1.050 ... ... -0.060775
0.926149 ... ... 37.950 3.600 41.550 325000 0.850 -0.250 1.100 1 1 -0.064347
0.924005 ... ... 37 3.575 40.575 326000 0.875 -0.275 1.150 ... ... -0.066749
0.92062 ... ... 36.075 3.550 39.625 327000 0.925 -0.300 1.225 ... ... -0.070437
0.917167 ... ... 35.150 3.525 38.675 328000 0.975 -0.300 1.275 ... ... -0.074185
0.913641 ... ... 34.225 3.500 37.725 329000 1.025 -0.325 1.350 ... ... -0.078001
0.908894 35 35 33.300 3.500 36.800 330000 1.075 -0.350 1.425 1.450 1.150 -0.08189
0.905207 ... ... 32.400 3.450 35.850 331000 1.150 -0.375 1.525 ... ... -0.087018
0.90031 ... ... 31.475 3.450 34.925 332000 1.200 -0.400 1.600 ... ... -0.091067
0.895334 ... ... 30.575 3.425 34 333000 1.275 -0.425 1.700 ... ... -0.096341
0.890268 32.500 30.300 29.675 3.400 33.075 334000 1.350 -0.450 1.800 1.325 1.325 -0.101696
0.885101 ... ... 28.800 3.350 32.150 335000 1.425 -0.475 1.900 ... ... -0.107139
0.878779 ... ... 27.900 3.350 31.250 336000 1.525 -0.500 2.025 ... ... -0.113748
0.872369 ... ... 27.025 3.325 30.350 337000 1.600 -0.550 2.150 1.575 1.575 -0.119393
0.865856 ... ... 26.175 3.275 29.450 338000 1.700 -0.575 2.275 ... ... -0.126189
0.859228 ... ... 25.300 3.250 28.550 339000 1.800 -0.625 2.425 ... ... -0.133089
0.851509 24 24 24.475 3.200 27.675 340000 1.925 -0.650 2.575 2.525 1.875 -0.141083
0.843685 ... ... 23.625 3.175 26.800 341000 2.050 -0.675 2.725 ... ... -0.149166
0.835737 ... ... 22.800 3.125 25.925 342000 2.175 -0.725 2.900 3.100 2.150 -0.15736
0.826766 22.325 22.325 21.975 3.100 25.075 343000 2.300 -0.775 3.075 2.575 2.575 -0.165689
0.817679 23.100 23.100 21.175 3.050 24.225 344000 2.450 -0.800 3.250 ... ... -0.175031
0.808452 20 20 20.375 3 23.375 345000 2.625 -0.825 3.450 3.950 2.850 -0.185323
0.798271 17.575 17.575 19.600 2.950 22.550 346000 2.775 -0.900 3.675 4.025 2.975 -0.194915
0.787952 ... ... 18.825 2.900 21.725 347000 2.950 -0.950 3.900 3.800 3.325 -0.205452
0.776747 ... ... 18.075 2.850 20.925 348000 3.150 -0.975 4.125 3.775 3.775 -0.216865
0.765407 18.850 18.850 17.325 2.800 20.125 349000 3.350 -1.025 4.375 ... ... -0.228395
0.753897 15.350 15.250 16.575 2.750 19.325 350000 3.550 -1.100 4.650 4 3.650 -0.240079
0.741562 ... ... 15.875 2.675 18.550 351000 3.775 -1.150 4.925 ... ... -0.252575
0.728471 14.500 14.500 15.150 2.650 17.800 352000 4 -1.200 5.200 5.325 3.975 -0.26523
0.715237 14.075 13.750 14.475 2.575 17.050 353000 4.250 -1.250 5.500 6.225 5.675 -0.27863
0.701813 15.250 12.925 13.800 2.500 16.300 354000 4.500 -1.325 5.825 6.525 5.050 -0.292202
0.687689 14.650 12.525 13.125 2.450 15.575 355000 4.775 -1.375 6.150 4.725 4.725 -0.306457
0.672935 14.300 12.050 12.475 2.400 14.875 356000 5.075 -1.425 6.500 5.375 5.150 -0.321325
0.658004 13.650 10.925 11.850 2.325 14.175 357000 5.375 -1.500 6.875 ... ... -0.336352
0.642503 12.500 10.250 11.225 2.275 13.500 358000 5.675 -1.575 7.250 7.525 6.325 -0.351591
0.626798 11.925 10.525 10.625 2.200 12.825 359000 6.025 -1.600 7.625 6.600 6.600 -0.36769
0.610331 11.175 8.650 10.025 2.175 12.200 360000 6.375 -1.675 8.050 9.100 6.625 -0.383944
0.593717 10.700 8.950 9.475 2.100 11.575 361000 6.750 -1.725 8.475 6.825 6.650 -0.400619
0.576892 10.275 8.900 8.900 2.050 10.950 362000 7.125 -1.775 8.900 9.525 9.150 -0.417483
0.559574 10.375 8.175 8.375 2 10.375 363000 7.525 -1.850 9.375 8.600 8.050 -0.434712
0.542099 9.700 8.450 7.850 1.950 9.800 364000 7.950 -1.900 9.850 8.825 8.825 -0.452231
0.524389 8.850 7 7.350 1.900 9.250 365000 8.400 -1.950 10.350 10 8.425 -0.469965
0.506478 8.200 6.400 6.875 1.825 8.700 366000 8.850 -2 10.850 ... ... -0.487876
0.488384 ... ... 6.425 1.750 8.175 367000 9.325 -2.075 11.400 ... ... -0.505946
0.470185 6.975 5.525 5.975 1.700 7.675 368000 9.800 -2.150 11.950 ... ... -0.524245
0.451761 6.525 6.525 5.575 1.600 7.175 369000 10.325 -2.200 12.525 ... ... -0.542452
0.433284 6.800 5.650 5.175 1.525 6.700 370000 10.850 -2.275 13.125 ... ... -0.560832
0.414835 ... ... 4.800 1.450 6.250 371000 11.375 -2.375 13.750 ... ... -0.579469
0.396499 5.300 5.300 4.450 1.375 5.825 372000 11.950 -2.450 14.400 13.150 12.925 -0.597713
0.378362 ... ... 4.125 1.300 5.425 373000 12.550 -2.525 15.075 13.300 13.300 -0.615731
0.360029 4.550 4.550 3.800 1.225 5.025 374000 13.150 -2.600 15.750 13.925 13.925 -0.633918
0.342503 4 3.125 3.525 1.150 4.675 375000 13.775 -2.675 16.450 ... ... -0.651816
0.324847 3.875 3.875 3.250 1.075 4.325 376000 14.425 -2.775 17.200 ... ... -0.669332
0.308305 ... ... 3 1.025 4.025 377000 15.125 -2.800 17.925 16.050 16.050 -0.685709
0.291711 3.700 2.525 2.775 0.950 3.725 378000 15.825 -2.875 18.700 ... ... -0.702111
0.275767 3.425 3.425 2.550 0.900 3.450 379000 16.525 -2.950 19.475 ... ... -0.718612
0.259741 3.250 2.625 2.375 0.800 3.175 380000 17.275 -3 20.275 18.200 18.200 -0.733617
0.24535 ... ... 2.175 0.775 2.950 381000 18.025 -3.075 21.100 ... ... -0.748631
0.230972 2.325 2.325 2.025 0.700 2.725 382000 18.800 -3.125 21.925 ... ... -0.762772
0.217547 ... ... 1.875 0.650 2.525 383000 19.600 -3.175 22.775 ... ... -0.775938
0.205181 2.050 1.575 1.725 0.625 2.350 384000 20.425 -3.200 23.625 ... ... -0.788028
0.192874 ... ... 1.600 0.575 2.175 385000 21.250 -3.250 24.500 ... ... -0.800033
0.181728 ... ... 1.475 0.550 2.025 386000 22.075 -3.300 25.375 ... ... -0.811999
0.17065 ... ... 1.375 0.500 1.875 387000 22.925 -3.350 26.275 ... ... -0.822783
0.159598 1.400 1.400 1.275 0.450 1.725 388000 23.775 -3.375 27.150 ... ... -0.833515
0.149827 ... ... 1.175 0.425 1.600 389000 24.650 -3.425 28.075 ... ... -0.842952
0.140103 ... ... 1.100 0.375 1.475 390000 25.525 -3.450 28.975 ... ... -0.852319
0.131776 1.200 1.200 1.025 0.350 1.375 391000 26.425 -3.475 29.900 ... ... -0.860285
0.123521 ... ... 0.950 0.325 1.275 392000 27.325 -3.500 30.825 ... ... -0.868159
0.115311 1.025 1.025 0.875 0.300 1.175 393000 28.225 -3.525 31.750 ... ... -0.87596
0.108625 ... ... 0.825 0.275 1.100 394000 29.150 -3.550 32.700 ... ... -0.88225
0.102017 0.900 0.900 0.775 0.250 1.025 395000 30.075 -3.550 33.625 ... ... -0.888445
0.095466 0.875 0.875 0.725 0.225 0.950 396000 31 -3.575 34.575 ... ... -0.89456
0.090554 ... ... 0.675 0.225 0.900 397000 31.925 -3.600 35.525 ... ... -0.90061
0.08573 ... ... 0.625 0.225 0.850 398000 32.875 -3.625 36.500 ... ... -0.90504
0.080979 ... ... 0.575 0.225 0.800 399000 33.800 -3.650 37.450 ... ... -0.910973
0.076291 ... ... 0.550 0.200 0.750 400000 34.750 -3.675 38.425 ... ... -0.915256
0.071656 ... ... 0.525 0.175 0.700 401000 35.725 -3.650 39.375 ... ... -0.917845
0.067062 ... ... 0.500 0.150 0.650 402000 36.675 -3.675 40.350 38.600 38.600 -0.921982
0.062497 ... ... 0.450 0.150 0.600 403000 37.625 -3.700 41.325 ... ... -0.926068
0.059732 ... ... 0.425 0.150 0.575 404000 38.600 -3.700 42.300 ... ... -0.928438
0.057022 ... ... 0.400 0.150 0.550 405000 39.550 -3.725 43.275 ... ... -0.93242
0.052564 ... ... 0.400 0.100 0.500 406000 40.525 -3.725 44.250 ... ... -0.934671
0.049942 ... ... 0.375 0.100 0.475 407000 41.500 -3.725 45.225 ... ... -0.936871
0.047361 ... ... 0.350 0.100 0.450 408000 42.450 -3.750 46.200 ... ... -0.940727
0.044817 ... ... 0.325 0.100 0.425 409000 43.425 -3.775 47.200 ... ... -0.942834
0.042304 ... ... 0.325 0.075 0.400 410000 44.400 -3.775 48.175 ... ... -0.9449
0.03982 ... ... 0.300 0.075 0.375 411000 45.375 -3.775 49.150 ... ... -0.946927
0.037358 ... ... 0.300 0.050 0.350 412000 46.350 -3.800 50.150 ... ... -0.948918
0.034915 ... ... 0.275 0.050 0.325 413000 47.350 -3.775 51.125 ... ... -0.949146
0.034438 ... ... 0.275 0.050 0.325 414000 48.325 -3.800 52.125 ... ... -0.951066
0.032048 ... ... 0.250 0.050 0.300 415000 49.300 -3.825 53.125 ... ... -0.952957
0.029665 ... ... 0.250 0.025 0.275 416000 50.300 -3.800 54.100 ... ... -0.953103
0.029278 ... ... 0.250 0.025 0.275 417000 51.275 -3.825 55.100 ... ... -0.954933
0.026932 0.225 0.225 0.225 0.025 0.250 418000 52.275 -3.825 56.100 ... ... -0.955039
0.026593 ... ... 0.225 0.025 0.250 419000 53.250 -3.825 57.075 ... ... -0.956815
0.024273 0.250 0.200 0.225 0 0.225 420000 54.250 -3.825 58.075 ... ... -0.956886
0.023976 ... ... 0.225 0 0.225 421000 55.225 -3.850 59.075 ... ... -0.958612
0.021674 ... ... 0.200 0 0.200 422000 56.225 -3.850 60.075 ... ... -0.95865
0.021416 ... ... 0.200 0 0.200 423000 57.225 -3.825 61.050 ... ... -0.958685
0.021166 ... ... 0.200 0 0.200 424000 58.200 -3.850 62.050 ... ... -0.96034
0.020923 ... ... 0.200 0 0.200 425000 59.200 -3.850 63.050 ... ... -0.960346
0.018684 ... ... 0.175 0 0.175 426000 60.200 -3.850 64.050 ... ... -0.960351
0.018475 ... ... 0.175 0 0.175 427000 61.200 -3.825 65.025 ... ... -0.960355
0.018272 ... ... 0.175 0 0.175 428000 62.175 -3.850 66.025 ... ... -0.961922
0.018074 ... ... 0.175 0 0.175 429000 63.175 -3.850 67.025 ... ... -0.961901
0.015878 ... ... 0.150 0 0.150 430000 64.175 -3.850 68.025 ... ... -0.96188
0.01571 ... ... 0.150 0 0.150 431000 65.175 -3.850 69.025 ... ... -0.961857
0.015547 ... ... 0.150 0 0.150 432000 66.175 -3.850 70.025 ... ... -0.961834
0.015389 ... ... 0.150 0 0.150 433000 67.175 -3.825 71 ... ... -0.961811
0.015234 ... ... 0.125 0.025 0.150 434000 68.175 -3.825 72 ... ... -0.961787
0.015083 ... ... 0.125 0.025 0.150 435000 69.175 -3.825 73 ... ... -0.961762
0.014936 ... ... 0.125 0.025 0.150 436000 70.150 -3.850 74 ... ... -0.963173
0.012828 ... ... 0.125 0 0.125 437000 71.150 -3.850 75 ... ... -0.96313
0.012706 ... ... 0.100 0.025 0.125 438000 72.150 -3.850 76 ... ... -0.963087
0.012585 ... ... 0.100 0.025 0.125 439000 73.150 -3.850 77 ... ... -0.963043
0.012468 ... ... 0.100 0.025 0.125 440000 74.150 -3.850 78 ... ... -0.963
0.012354 ... ... 0.100 0.025 0.125 441000 75.150 -3.850 79 ... ... -0.962956
0.012242 ... ... 0.100 0.025 0.125 442000 76.150 -3.850 80 ... ... -0.962913
0.012133 ... ... 0.100 0.025 0.125 443000 77.150 -3.850 81 ... ... -0.96287
0.012027 ... ... 0.100 0.025 0.125 444000 78.150 -3.850 82 ... ... -0.962827
0.011923 ... ... 0.100 0.025 0.125 445000 79.150 -3.850 83 ... ... -0.962784
0.011821 ... ... 0.100 0.025 0.125 446000 80.150 -3.850 84 ... ... -0.96274
0.009821 ... ... 0.100 0 0.100 447000 0 0 0 0 0 0
0.009738 ... ... 0.100 0 0.100 448000 0 0 0 0 0 0
0.009657 ... ... 0.100 0 0.100 449000 0 0 0 0 0 0
0.009577 ... ... 0.100 0 0.100 450000 0 0 0 0 0 0
0.0095 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0.009424 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0.009349 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.009276 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.007304 ... ... 0.100 -0.025 0.075 455000 0 0 0 0 0 0
0.007248 ... ... 0.100 -0.025 0.075 456000 0 0 0 0 0 0
0.007139 ... ... 0.075 0 0.075 458000 0 0 0 0 0 0
0.007034 ... ... 0.075 0 0.075 460000 0 0 0 0 0 0
0.006933 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0.006835 ... ... 0.050 0.025 0.075 464000 0 0 0 0 0 0
0.00674 ... ... 0.050 0.025 0.075 466000 0 0 0 0 0 0
0.006649 ... ... 0.050 0.025 0.075 468000 0 0 0 0 0 0
0.00471 ... ... 0.050 0 0.050 470000 0 0 0 0 0 0
0.004648 ... ... 0.050 0 0.050 472000 0 0 0 0 0 0
0.004588 ... ... 0.050 0 0.050 474000 0 0 0 0 0 0
0.00453 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
0.004474 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0.00442 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0.004367 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.004317 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.004267 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.004219 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.004173 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.004128 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.004084 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.004041 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.003999 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.003959 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.00392 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.003881 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.003844 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.003808 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.003773 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.003738 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.003705 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.002052 ... ... 0.050 -0.025 0.025 516000 0 0 0 0 0 0
0.002033 ... ... 0.050 -0.025 0.025 518000 0 0 0 0 0 0
0.002015 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.001998 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.001981 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.001964 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.001948 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.001932 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.001916 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.001901 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.001885 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.001871 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.001856 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.001843 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.001829 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.001816 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.001802 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.00179 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0.001777 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0.001765 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.001752 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.00174 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.001729 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
0.001717 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
0.000973 ... ... 0.013 0 0.013 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.