DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 381.950
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996224 ... ... 247.900 0.825 248.725 128000 0.013 0 0.013 ... ... -0.000355
0.996224 ... ... 245.900 0.825 246.725 130000 0.013 0 0.013 ... ... -0.00036
0.996224 ... ... 243.900 0.825 244.725 132000 0.013 0 0.013 ... ... -0.000366
0.996224 ... ... 241.900 0.825 242.725 134000 0.013 0 0.013 ... ... -0.000371
0.996224 ... ... 239.900 0.825 240.725 136000 0.013 0 0.013 ... ... -0.000376
0.996224 ... ... 237.900 0.825 238.725 138000 0.013 0 0.013 ... ... -0.000381
0.996224 ... ... 235.900 0.825 236.725 140000 0.013 0 0.013 ... ... -0.000387
0.996224 ... ... 233.900 0.825 234.725 142000 0.013 0 0.013 ... ... -0.000392
0.996224 ... ... 231.900 0.825 232.725 144000 0.013 0 0.013 ... ... -0.000397
0.996224 ... ... 229.900 0.825 230.725 146000 0.013 0 0.013 ... ... -0.000403
0.996224 ... ... 227.900 0.825 228.725 148000 0.013 0 0.013 ... ... -0.000409
0.996224 ... ... 225.900 0.825 226.725 150000 0.013 0 0.013 ... ... -0.000414
0.996224 ... ... 223.900 0.825 224.725 152000 0.013 0 0.013 ... ... -0.00042
0.996224 ... ... 221.900 0.825 222.725 154000 0.013 0 0.013 ... ... -0.000426
0.996224 ... ... 219.900 0.825 220.725 156000 0.013 0 0.013 ... ... -0.000432
0.996224 ... ... 217.900 0.825 218.725 158000 0.013 0 0.013 ... ... -0.000438
0.996224 ... ... 215.900 0.825 216.725 160000 0.013 0 0.013 ... ... -0.000444
0.996224 ... ... 213.900 0.825 214.725 162000 0.013 0 0.013 ... ... -0.00045
0.996224 ... ... 211.900 0.825 212.725 164000 0.013 0 0.013 ... ... -0.000456
0.996224 ... ... 209.900 0.825 210.725 166000 0.013 0 0.013 ... ... -0.000463
0.996224 ... ... 207.900 0.825 208.725 168000 0.013 0 0.013 ... ... -0.000469
0.996224 ... ... 205.900 0.825 206.725 170000 0.013 0 0.013 ... ... -0.000476
0.996224 ... ... 203.900 0.825 204.725 172000 0.013 0 0.013 ... ... -0.000482
0.996224 ... ... 201.900 0.825 202.725 174000 0.013 0 0.013 ... ... -0.000489
0.996224 ... ... 199.900 0.825 200.725 176000 0.013 0 0.013 ... ... -0.000496
0.996224 ... ... 197.900 0.825 198.725 178000 0.013 0 0.013 ... ... -0.000503
0.996224 ... ... 195.900 0.825 196.725 180000 0.013 0 0.013 ... ... -0.00051
0.996224 ... ... 193.900 0.825 194.725 182000 0.013 0 0.013 ... ... -0.000517
0.996224 ... ... 191.900 0.825 192.725 184000 0.013 0 0.013 ... ... -0.000524
0.996224 ... ... 189.900 0.825 190.725 186000 0.013 0 0.013 ... ... -0.000532
0.996224 ... ... 187.900 0.825 188.725 188000 0.013 0 0.013 ... ... -0.000539
0.996224 ... ... 185.900 0.825 186.725 190000 0.013 0 0.013 ... ... -0.000547
0.996224 ... ... 183.900 0.825 184.725 192000 0.013 0 0.013 ... ... -0.000555
0.996224 ... ... 181.900 0.825 182.725 194000 0.013 0 0.013 ... ... -0.000563
0.996224 ... ... 179.900 0.825 180.725 196000 0.013 0 0.013 ... ... -0.000571
0.996224 ... ... 177.900 0.825 178.725 198000 0.013 0 0.013 ... ... -0.000579
0.996224 ... ... 175.900 0.825 176.725 200000 0.013 0 0.013 ... ... -0.000587
0.996224 ... ... 173.900 0.825 174.725 202000 0.013 0 0.013 ... ... -0.000596
0.996224 ... ... 171.900 0.825 172.725 204000 0.013 0 0.013 ... ... -0.000604
0.996224 ... ... 169.900 0.825 170.725 206000 0.013 0 0.013 ... ... -0.000613
0.996224 ... ... 167.900 0.825 168.725 208000 0.013 0 0.013 ... ... -0.000622
0.996224 ... ... 165.900 0.825 166.725 210000 0.013 0 0.013 ... ... -0.000632
0.996224 ... ... 163.900 0.825 164.725 212000 0.013 0 0.013 ... ... -0.000641
0.996224 ... ... 161.900 0.825 162.725 214000 0.013 0 0.013 ... ... -0.000651
0.996224 ... ... 159.900 0.825 160.725 216000 0.013 0 0.013 ... ... -0.00066
0.996224 ... ... 157.900 0.825 158.725 218000 0.013 0 0.013 ... ... -0.00067
0.996224 ... ... 155.900 0.825 156.725 220000 0.013 0 0.013 ... ... -0.000681
0.996224 ... ... 153.900 0.825 154.725 222000 0.013 0 0.013 ... ... -0.000691
0.996224 ... ... 151.900 0.825 152.725 224000 0.013 0 0.013 ... ... -0.000702
0.996224 ... ... 149.900 0.825 150.725 226000 0.013 -0.012 0.025 ... ... -0.000713
0.996224 ... ... 147.900 0.825 148.725 228000 0.013 -0.012 0.025 ... ... -0.000724
0.996224 ... ... 145.900 0.825 146.725 230000 0.013 -0.012 0.025 ... ... -0.000735
0.996224 ... ... 143.900 0.825 144.725 232000 0.025 0 0.025 ... ... -0.001299
0.996224 ... ... 141.900 0.825 142.725 234000 0.025 0 0.025 ... ... -0.001319
0.996224 ... ... 139.900 0.825 140.725 236000 0.025 0 0.025 ... ... -0.001341
0.996224 ... ... 137.900 0.825 138.725 238000 0.025 0 0.025 ... ... -0.001362
0.996224 ... ... 135.900 0.825 136.725 240000 0.025 -0.025 0.050 ... ... -0.001384
0.996224 ... ... 133.900 0.825 134.725 242000 0.025 -0.025 0.050 0.050 0.050 -0.001407
0.996224 ... ... 131.900 0.825 132.725 244000 0.025 -0.025 0.050 ... ... -0.00143
0.996224 ... ... 130.900 0.825 131.725 245000 0.025 -0.025 0.050 ... ... -0.001442
0.996224 ... ... 129.900 0.825 130.725 246000 0.025 -0.025 0.050 ... ... -0.001454
0.996224 ... ... 127.900 0.825 128.725 248000 0.025 -0.025 0.050 ... ... -0.001478
0.996224 ... ... 125.900 0.825 126.725 250000 0.025 -0.025 0.050 0.050 0.050 -0.001503
0.996224 ... ... 123.900 0.825 124.725 252000 0.025 -0.025 0.050 ... ... -0.001529
0.996224 ... ... 121.900 0.825 122.725 254000 0.025 -0.025 0.050 ... ... -0.001555
0.996224 ... ... 119.900 0.825 120.725 256000 0.025 -0.025 0.050 ... ... -0.001583
0.996224 ... ... 117.900 0.825 118.725 258000 0.025 -0.025 0.050 ... ... -0.00161
0.996224 ... ... 116.900 0.825 117.725 259000 0.025 -0.025 0.050 ... ... -0.001625
0.996224 ... ... 115.900 0.825 116.725 260000 0.050 0 0.050 0.050 0.050 -0.002911
0.996224 ... ... 114.900 0.825 115.725 261000 0.050 0 0.050 ... ... -0.002937
0.996224 ... ... 113.900 0.825 114.725 262000 0.050 0 0.050 ... ... -0.002963
0.996224 ... ... 112.900 0.825 113.725 263000 0.050 -0.025 0.075 ... ... -0.00299
0.996224 ... ... 111.900 0.825 112.725 264000 0.050 -0.025 0.075 0.050 0.050 -0.003016
0.996224 ... ... 110.900 0.825 111.725 265000 0.050 -0.025 0.075 ... ... -0.003044
0.996224 ... ... 109.900 0.825 110.725 266000 0.050 -0.025 0.075 0.050 0.050 -0.003071
0.996224 ... ... 108.900 0.825 109.725 267000 0.050 -0.025 0.075 ... ... -0.003099
0.996224 ... ... 107.900 0.825 108.725 268000 0.050 -0.025 0.075 0.050 0.050 -0.003128
0.996224 ... ... 106.900 0.825 107.725 269000 0.050 -0.025 0.075 0.050 0.050 -0.003157
0.996224 ... ... 105.900 0.825 106.725 270000 0.050 -0.025 0.075 0.050 0.050 -0.003186
0.996224 ... ... 104.900 0.825 105.725 271000 0.050 -0.025 0.075 ... ... -0.003216
0.996224 ... ... 103.900 0.825 104.725 272000 0.050 0 0.050 0.050 0.050 -0.003246
0.996224 ... ... 102.900 0.825 103.725 273000 0.050 -0.025 0.075 0.075 0.075 -0.003277
0.996224 ... ... 101.900 0.825 102.725 274000 0.050 0 0.050 0.050 0.050 -0.003309
0.996224 ... ... 100.900 0.825 101.725 275000 0.075 0 0.075 ... ... -0.004643
0.996224 ... ... 99.900 0.825 100.725 276000 0.050 -0.025 0.075 0.050 0.050 -0.003373
0.996224 ... ... 98.900 0.825 99.725 277000 0.050 -0.025 0.075 0.050 0.050 -0.003406
0.996224 ... ... 97.900 0.825 98.725 278000 0.075 -0.025 0.100 ... ... -0.004779
0.996224 ... ... 96.900 0.825 97.725 279000 0.075 -0.025 0.100 ... ... -0.004826
0.996224 ... ... 95.900 0.825 96.725 280000 0.075 -0.025 0.100 0.100 0.075 -0.004873
0.996224 ... ... 94.900 0.825 95.725 281000 0.075 -0.025 0.100 ... ... -0.004921
0.996224 ... ... 93.900 0.825 94.725 282000 0.075 0 0.075 0.075 0.075 -0.004971
0.996224 ... ... 92.900 0.825 93.725 283000 0.075 -0.025 0.100 ... ... -0.005021
0.996224 ... ... 91.900 0.825 92.725 284000 0.075 -0.025 0.100 0.100 0.100 -0.005072
0.996224 ... ... 90.900 0.825 91.725 285000 0.100 0 0.100 ... ... -0.006449
0.996224 90 90 90.725 -0.725 90 286000 0.100 0 0.100 0.100 0.100 -0.006515
0.996224 ... ... 88.900 0.825 89.725 287000 0.100 0 0.100 ... ... -0.006582
0.996224 ... ... 87.900 0.825 88.725 288000 0.100 -0.025 0.125 0.100 0.100 -0.00665
0.996224 ... ... 86.900 0.825 87.725 289000 0.100 -0.025 0.125 ... ... -0.00672
0.996224 ... ... 85.900 0.825 86.725 290000 0.100 -0.025 0.125 0.100 0.100 -0.00679
0.996224 ... ... 84.900 0.825 85.725 291000 0.100 -0.025 0.125 ... ... -0.006863
0.996224 ... ... 83.900 0.825 84.725 292000 0.100 -0.025 0.125 0.125 0.100 -0.006936
0.996224 ... ... 82.900 0.825 83.725 293000 0.100 -0.025 0.125 ... ... -0.007012
0.996224 ... ... 81.900 0.825 82.725 294000 0.100 -0.025 0.125 ... ... -0.007088
0.996224 ... ... 80.925 0.800 81.725 295000 0.100 -0.025 0.125 ... ... -0.007166
0.996224 ... ... 79.925 0.800 80.725 296000 0.100 -0.025 0.125 ... ... -0.007246
0.996224 ... ... 78.925 0.800 79.725 297000 0.100 0 0.100 0.100 0.100 -0.007327
0.996224 ... ... 77.925 0.800 78.725 298000 0.125 0.025 0.100 0.125 0.125 -0.008832
0.996224 ... ... 76.925 0.800 77.725 299000 0.100 -0.050 0.150 ... ... -0.007494
0.996224 ... ... 75.925 0.800 76.725 300000 0.100 0 0.100 0.100 0.100 -0.00758
0.996224 ... ... 74.925 0.800 75.725 301000 0.125 -0.025 0.150 ... ... -0.009139
0.996224 ... ... 73.925 0.800 74.725 302000 0.125 -0.025 0.150 0.100 0.100 -0.009245
0.996224 ... ... 72.925 0.825 73.750 303000 0.125 -0.025 0.150 ... ... -0.009354
0.996224 ... ... 71.925 0.825 72.750 304000 0.125 -0.025 0.150 ... ... -0.009465
0.996224 ... ... 70.950 0.800 71.750 305000 0.125 -0.050 0.175 ... ... -0.009579
0.996224 ... ... 69.950 0.800 70.750 306000 0.125 -0.050 0.175 ... ... -0.009695
0.996224 ... ... 68.950 0.800 69.750 307000 0.125 -0.050 0.175 ... ... -0.009814
0.996224 ... ... 67.950 0.800 68.750 308000 0.125 0 0.125 0.125 0.125 -0.009935
0.996224 ... ... 66.950 0.800 67.750 309000 0.125 -0.050 0.175 ... ... -0.01006
0.996224 67.500 67.500 65.950 0.800 66.750 310000 0.100 -0.050 0.150 0.100 0.100 -0.008555
0.996224 ... ... 64.950 0.800 65.750 311000 0.150 -0.050 0.200 ... ... -0.011882
0.996224 ... ... 63.975 0.800 64.775 312000 0.150 -0.050 0.200 ... ... -0.012035
0.996224 ... ... 62.975 0.800 63.775 313000 0.150 -0.050 0.200 ... ... -0.012192
0.996224 ... ... 61.975 0.800 62.775 314000 0.150 -0.050 0.200 0.200 0.200 -0.012352
0.996224 ... ... 60.975 0.800 61.775 315000 0.175 -0.050 0.225 0.200 0.200 -0.014085
0.996224 ... ... 60 0.775 60.775 316000 0.150 -0.025 0.175 0.150 0.150 -0.012684
0.996224 ... ... 59 0.775 59.775 317000 0.175 -0.050 0.225 ... ... -0.014467
0.996224 ... ... 58 0.800 58.800 318000 0.150 -0.025 0.175 0.150 0.150 -0.013035
0.996224 ... ... 57.025 0.775 57.800 319000 0.175 -0.075 0.250 ... ... -0.014869
0.996224 61.350 59.400 56.800 4.550 61.350 320000 0.175 -0.025 0.200 0.175 0.175 -0.015079
0.996224 ... ... 55.050 0.750 55.800 321000 0.200 0 0.200 0.200 0.200 -0.016919
0.996224 54.100 54.100 54.050 0.775 54.825 322000 0.175 -0.025 0.200 0.175 0.175 -0.015515
0.996224 ... ... 53.075 0.750 53.825 323000 0.225 0 0.225 0.225 0.225 -0.01902
0.996224 ... ... 52.075 0.775 52.850 324000 0.225 -0.075 0.300 0.275 0.275 -0.019299
0.996224 ... ... 51.100 0.750 51.850 325000 0.225 -0.100 0.325 0.275 0.275 -0.019587
0.996224 ... ... 50.100 0.750 50.850 326000 0.200 -0.050 0.250 0.200 0.200 -0.018207
0.996224 ... ... 49.125 0.750 49.875 327000 0.250 -0.100 0.350 ... ... -0.021829
0.996224 ... ... 48.150 0.725 48.875 328000 0.225 -0.050 0.275 0.225 0.225 -0.020502
0.996224 ... ... 47.175 0.725 47.900 329000 0.275 -0.125 0.400 ... ... -0.024149
0.996224 46.250 46.250 46.925 -0.675 46.250 330000 0.250 -0.050 0.300 0.300 0.225 -0.022875
0.996224 ... ... 45.225 0.700 45.925 331000 0.325 -0.125 0.450 ... ... -0.028147
0.996224 ... ... 44.250 0.700 44.950 332000 0.325 -0.150 0.475 ... ... -0.028604
0.996224 ... ... 43.275 0.700 43.975 333000 0.350 -0.150 0.500 ... ... -0.030666
0.996224 ... ... 42.300 0.700 43 334000 0.300 -0.075 0.375 0.300 0.300 -0.027906
0.996224 ... ... 41.350 0.675 42.025 335000 0.325 -0.075 0.400 0.325 0.325 -0.03007
0.996224 ... ... 40.375 0.675 41.050 336000 0.350 -0.075 0.425 0.350 0.350 -0.032258
0.996224 ... ... 39.425 0.650 40.075 337000 0.450 -0.175 0.625 ... ... -0.039186
0.996224 ... ... 38.450 0.650 39.100 338000 0.375 -0.100 0.475 0.375 0.375 -0.035091
0.996224 ... ... 37.500 0.625 38.125 339000 0.500 -0.225 0.725 ... ... -0.043661
0.996224 36.650 36.625 37.175 -0.550 36.625 340000 0.400 -0.150 0.550 0.450 0.400 -0.038082
0.996224 ... ... 35.625 0.575 36.200 341000 0.575 -0.250 0.825 ... ... -0.049797
0.996224 37.150 37.150 35.250 1.900 37.150 342000 0.625 -0.250 0.875 0.875 0.875 -0.053648
0.996224 ... ... 33.750 0.550 34.300 343000 0.675 -0.275 0.950 0.800 0.800 -0.057531
0.996224 ... ... 32.800 0.550 33.350 344000 0.725 -0.275 1 1 0.800 -0.061453
0.996224 ... ... 31.875 0.525 32.400 345000 0.600 -0.175 0.775 0.600 0.600 -0.055303
0.996224 ... ... 30.975 0.500 31.475 346000 0.625 -0.200 0.825 0.625 0.625 -0.057974
0.996224 ... ... 30.050 0.475 30.525 347000 0.650 -0.250 0.900 0.650 0.650 -0.060719
0.996224 29.625 29.625 29.150 0.450 29.600 348000 0.950 -0.400 1.350 1.100 1.100 -0.079034
0.996224 ... ... 28.250 0.425 28.675 349000 1.025 -0.400 1.425 ... ... -0.084556
0.996224 28.800 26.250 27.350 0.400 27.750 350000 0.875 -0.250 1.125 0.875 0.875 -0.078276
0.996224 ... ... 26.475 0.375 26.850 351000 1.200 -0.450 1.650 1.375 1.375 -0.096994
0.996224 ... ... 25.600 0.350 25.950 352000 1.350 0.050 1.300 1.350 1.350 -0.106193
0.996224 ... ... 24.725 0.325 25.050 353000 1.400 -0.500 1.900 1.450 1.450 -0.110821
0.996224 ... ... 23.875 0.275 24.150 354000 1.500 -0.550 2.050 ... ... -0.117827
0.996224 24.550 24.550 23.275 1.275 24.550 355000 1.750 0.125 1.625 1.750 1.750 -0.131219
0.996224 ... ... 22.200 0.225 22.425 356000 1.175 -0.575 1.750 1.850 1.175 -0.107322
0.996224 22.325 22.325 21.375 0.175 21.550 357000 1.900 -0.625 2.525 2.200 2.200 -0.143503
0.996224 21.475 21.475 20.725 0.750 21.475 358000 2.050 -0.675 2.725 ... ... -0.152821
0.996224 21 21 19.750 0.125 19.875 359000 2.225 -0.700 2.925 ... ... -0.163114
0.87958 23 17.975 19.075 3.925 23 360000 1.700 -0.700 2.400 2.550 1.700 -0.145703
0.996224 ... ... 18.200 0.050 18.250 361000 2.125 -0.475 2.600 2.125 2.125 -0.167549
0.996224 19.625 19.475 17.475 2 19.475 362000 2.250 -0.550 2.800 2.250 2.250 -0.176827
0.996224 ... ... 16.675 0.025 16.700 363000 3.025 -0.800 3.825 3.200 3.200 -0.207819
0.872231 18.900 18.900 15.950 2.950 18.900 364000 2.225 -1.025 3.250 3.450 2.225 -0.185781
0.996224 16.500 15.500 15.250 -0.050 15.200 365000 2.400 -1.125 3.525 2.900 2.400 -0.197987
0.996224 ... ... 14.550 -0.075 14.475 366000 4.050 0.250 3.800 4.050 4.050 -0.252461
0.996224 13.250 13.250 13.850 -0.075 13.775 367000 4.075 -0.925 5 4.275 4.125 -0.259787
0.996224 11.975 11.975 13.200 -0.100 13.100 368000 4.400 -0.925 5.325 5.125 4.775 -0.274149
0.996224 13.700 12.800 12.550 -0.125 12.425 369000 4.375 -0.350 4.725 4.375 4.375 -0.281331
0.787985 13.750 13.050 11.800 1.950 13.750 370000 3.700 -1.375 5.075 5.425 3.675 -0.273999
0.920755 11.825 11.825 11.300 -0.125 11.175 371000 4.575 -0.875 5.450 4.575 4.425 -0.302579
0.710972 13.325 13.325 10.550 2.775 13.325 372000 5.850 -0.975 6.825 7.425 5.575 -0.333275
0.700964 12.300 10.925 9.975 2.325 12.300 373000 6.275 -0.975 7.250 ... ... -0.348669
0.674935 11.875 11.875 9.425 2.450 11.875 374000 4.800 -1.900 6.700 5.950 4.800 -0.337964
0.727814 9.025 9.025 9.050 -0.175 8.875 375000 4.825 -2.325 7.150 7.025 4.825 -0.350684
0.641441 10.200 10.200 8.350 1.850 10.200 376000 5.750 -1.875 7.625 6.600 5.750 -0.376889
0.656549 8.850 7.625 8.025 -0.175 7.850 377000 5.900 -2.200 8.100 6.825 5.900 -0.392499
0.587588 9.925 8.750 7.350 2.575 9.925 378000 6.750 -1.875 8.625 8 6.750 -0.414692
0.582808 7.600 7.600 6.875 0.725 7.600 379000 7.925 -1.225 9.150 7.925 7.925 -0.43613
0.547741 8.800 6.100 6.425 2.375 8.800 380000 6.975 -2.725 9.700 8.050 6.975 -0.448915
0.532509 6.900 6.900 6.225 -0.225 6 381000 10.250 -1.075 11.325 ... ... -0.470086
0.506985 7.550 6.400 5.575 1.975 7.550 382000 10.825 -1.075 11.900 11.950 11.950 -0.484705
0.476529 ... ... 5.450 -0.250 5.200 383000 9.450 -2 11.450 9.450 9.450 -0.505049
0.46389 6.400 4.650 4.825 1.575 6.400 384000 11.425 -0.650 12.075 12.050 11.425 -0.515776
0.440448 5.750 5.200 4.475 1.275 5.750 385000 12.725 -1.100 13.825 14.125 13.425 -0.526796
0.399408 4.450 3.750 4.425 -0.275 4.150 386000 13.375 -1.125 14.500 ... ... -0.540277
0.375201 ... ... 4.125 -0.300 3.825 387000 14.075 -1.125 15.200 ... ... -0.553187
0.376019 4.550 4.550 3.550 1 4.550 388000 14.775 -1.125 15.900 ... ... -0.565824
0.359314 4.375 4.375 3.275 1.100 4.375 389000 15.500 -1.125 16.625 ... ... -0.577985
0.345771 4.300 2.750 3.025 1.275 4.300 390000 16.250 -1.125 17.375 ... ... -0.58963
0.290243 ... ... 3.100 -0.300 2.800 391000 17.025 -1.125 18.150 ... ... -0.60072
0.271064 ... ... 2.875 -0.300 2.575 392000 17.800 -1.125 18.925 ... ... -0.611529
0.253229 ... ... 2.675 -0.300 2.375 393000 18.600 -1.125 19.725 ... ... -0.62176
0.236849 2.025 2.025 2.475 -0.275 2.200 394000 19.425 -1.100 20.525 ... ... -0.631385
0.246463 2.600 2.600 2.025 0.575 2.600 395000 20.250 -1.075 21.325 ... ... -0.640737
0.228894 2.350 2.350 1.875 0.475 2.350 396000 21.075 -1.075 22.150 ... ... -0.64984
0.192013 2.200 2.200 1.975 -0.250 1.725 397000 21.950 -1.050 23 ... ... -0.657943
0.210894 2.225 2.225 1.600 0.625 2.225 398000 22.800 -1.050 23.850 ... ... -0.666183
0.167011 1.925 1.925 1.700 -0.225 1.475 399000 23.675 -1.025 24.700 ... ... -0.673798
0.185136 1.900 1.250 1.350 0.550 1.900 400000 24.550 -1.025 25.575 ... ... -0.681191
0.144349 1.275 1.275 1.450 -0.200 1.250 401000 25.450 -1 26.450 ... ... -0.687951
0.134068 1.475 1.225 1.325 -0.175 1.150 402000 26.350 -1 27.350 ... ... -0.694503
0.11865 0.975 0.975 1.050 -0.075 0.975 403000 27.250 -0.975 28.225 ... ... -0.700862
0.115633 ... ... 1.125 -0.150 0.975 404000 28.175 -0.950 29.125 ... ... -0.70659
0.107499 1 1 1.050 -0.150 0.900 405000 29.075 -0.975 30.050 ... ... -0.712595
0.121527 1.150 1.150 0.825 0.325 1.150 406000 30 -0.950 30.950 ... ... -0.71798
0.091554 ... ... 0.875 -0.125 0.750 407000 30.950 -0.925 31.875 ... ... -0.722742
0.085638 ... ... 0.825 -0.125 0.700 408000 31.875 -0.925 32.800 ... ... -0.727817
0.07984 ... ... 0.750 -0.100 0.650 409000 32.825 -0.925 33.750 ... ... -0.73228
0.078111 0.675 0.650 0.600 0.050 0.650 410000 33.775 -0.900 34.675 ... ... -0.736605
0.08566 0.775 0.525 0.550 0.225 0.775 411000 34.725 -0.900 35.625 ... ... -0.740801
0.062952 ... ... 0.600 -0.100 0.500 412000 35.675 -0.900 36.575 ... ... -0.744876
0.057421 ... ... 0.550 -0.100 0.450 413000 36.650 -0.875 37.525 ... ... -0.748354
0.054114 ... ... 0.500 -0.075 0.425 414000 37.600 -0.900 38.500 ... ... -0.752203
0.061298 0.525 0.525 0.400 0.125 0.525 415000 38.575 -0.875 39.450 ... ... -0.755466
0.045468 ... ... 0.425 -0.075 0.350 416000 39.525 -0.900 40.425 42.075 42.075 -0.759114
0.04234 ... ... 0.400 -0.075 0.325 417000 36.250 -4.250 40.500 36.250 36.250 -0.888319
0.039259 ... ... 0.375 -0.075 0.300 418000 41.475 -0.875 42.350 ... ... -0.765165
0.036216 ... ... 0.350 -0.075 0.275 419000 42.450 -0.875 43.325 ... ... -0.768061
0.035578 ... ... 0.325 -0.050 0.275 420000 43.450 -0.850 44.300 ... ... -0.770392
0.032627 ... ... 0.300 -0.050 0.250 421000 42.150 -2.275 44.425 42.150 42.150 -0.825867
0.029693 ... ... 0.275 -0.050 0.225 422000 45.400 -0.875 46.275 ... ... -0.7758
0.026764 ... ... 0.275 -0.075 0.200 423000 42.825 -3.550 46.375 42.825 42.825 -0.872382
0.026327 ... ... 0.250 -0.050 0.200 424000 42.875 -4.500 47.375 42.875 42.875 -0.915873
0.023446 ... ... 0.225 -0.050 0.175 425000 48.350 -0.875 49.225 ... ... -0.782919
0.023077 ... ... 0.225 -0.050 0.175 426000 49.350 -0.850 50.200 ... ... -0.784848
0.020223 ... ... 0.200 -0.050 0.150 427000 50.350 -0.850 51.200 49.475 49.475 -0.786724
0.019916 ... ... 0.200 -0.050 0.150 428000 51.325 -0.850 52.175 ... ... -0.789021
0.01962 ... ... 0.200 -0.050 0.150 429000 52.325 -0.850 53.175 ... ... -0.790791
0.016816 ... ... 0.175 -0.050 0.125 430000 53.325 -0.850 54.175 ... ... -0.792513
0.016574 ... ... 0.175 -0.050 0.125 431000 54.300 -0.850 55.150 ... ... -0.794659
0.016341 ... ... 0.150 -0.025 0.125 432000 55.300 -0.850 56.150 ... ... -0.796288
0.013553 ... ... 0.150 -0.050 0.100 433000 56.300 -0.850 57.150 ... ... -0.797875
0.013367 ... ... 0.150 -0.050 0.100 434000 57.300 -0.850 58.150 ... ... -0.799421
0.013188 0.100 0.100 0.100 0 0.100 435000 58.300 -0.825 59.125 ... ... -0.800928
0.013015 ... ... 0.125 -0.025 0.100 436000 59.275 -0.850 60.125 ... ... -0.802861
0.012847 ... ... 0.125 -0.025 0.100 437000 60.275 -0.850 61.125 ... ... -0.804293
0.01011 ... ... 0.125 -0.050 0.075 438000 61.275 -0.850 62.125 ... ... -0.80569
0.009982 ... ... 0.125 -0.050 0.075 439000 62.275 -0.850 63.125 ... ... -0.807054
0.009859 ... ... 0.100 -0.025 0.075 440000 63.275 -0.825 64.100 ... ... -0.808386
0.009739 ... ... 0.100 -0.025 0.075 441000 64.275 -0.825 65.100 ... ... -0.809687
0.009622 ... ... 0.100 -0.025 0.075 442000 65.275 -0.825 66.100 ... ... -0.810958
0.009509 ... ... 0.100 -0.025 0.075 443000 66.275 -0.825 67.100 ... ... -0.8122
0.009398 ... ... 0.100 -0.025 0.075 444000 67.275 -0.825 68.100 ... ... -0.813415
0.009291 ... ... 0.075 0 0.075 445000 68.275 -0.825 69.100 ... ... -0.814603
0.009188 ... ... 0.075 0 0.075 446000 69.275 -0.825 70.100 ... ... -0.815765
0.009087 ... ... 0.075 0 0.075 447000 70.275 -0.825 71.100 ... ... -0.816903
0.006487 ... ... 0.075 -0.025 0.050 448000 71.275 -0.825 72.100 ... ... -0.818016
0.006417 ... ... 0.075 -0.025 0.050 449000 72.275 -0.825 73.100 ... ... -0.819106
0.006348 ... ... 0.075 -0.025 0.050 450000 73.275 -0.825 74.100 ... ... -0.820173
0.006281 ... ... 0.075 -0.025 0.050 451000 74.275 -0.825 75.100 ... ... -0.821219
0.006216 ... ... 0.050 0 0.050 452000 75.275 -0.825 76.100 ... ... -0.822243
0.006152 ... ... 0.050 0 0.050 453000 76.275 -0.825 77.100 ... ... -0.823247
0.006091 ... ... 0.050 0 0.050 454000 77.275 -0.825 78.100 ... ... -0.824231
0.00603 ... ... 0.050 0 0.050 455000 78.275 -0.825 79.100 ... ... -0.825196
0.005972 ... ... 0.050 0 0.050 456000 79.275 -0.825 80.100 ... ... -0.826142
0.005915 ... ... 0.050 0 0.050 457000 80.275 -0.825 81.100 ... ... -0.82707
0.005859 ... ... 0.050 0 0.050 458000 81.275 -0.825 82.100 ... ... -0.827981
0.005804 ... ... 0.050 0 0.050 459000 82.275 -0.825 83.100 ... ... -0.828874
0.005751 ... ... 0.050 0 0.050 460000 83.275 -0.825 84.100 ... ... -0.829751
0.005699 ... ... 0.050 0 0.050 461000 84.275 -0.825 85.100 ... ... -0.830612
0.005647 ... ... 0.050 0 0.050 462000 85.275 -0.825 86.100 ... ... -0.831458
0.005597 ... ... 0.050 0 0.050 463000 86.275 -0.825 87.100 ... ... -0.832287
0.005548 ... ... 0.050 0 0.050 464000 87.275 -0.825 88.100 ... ... -0.833103
0.0055 ... ... 0.050 0 0.050 465000 0 0 0 0 0 0
0.005453 ... ... 0.050 0 0.050 466000 0 0 0 0 0 0
0.005407 ... ... 0.050 0 0.050 467000 0 0 0 0 0 0
0.005362 ... ... 0.050 0 0.050 468000 0 0 0 0 0 0
0.005318 ... ... 0.050 0 0.050 469000 0 0 0 0 0 0
0.005275 ... ... 0.025 0.025 0.050 470000 0 0 0 0 0 0
0 ... ... ... ... ... 471000 0 0 0 0 0 0
0.002926 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.00288 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.002835 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.002793 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.002751 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.002711 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.001539 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.001517 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.001496 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.001476 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.001456 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.001437 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.001419 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.001401 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.001384 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.001367 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.001351 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.001336 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.001321 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.001306 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.001291 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.001277 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.001264 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.001251 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.001238 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.001225 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.001213 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.001201 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.00119 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.001179 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.001168 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.001157 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.001146 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.001136 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.001126 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.001116 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.001107 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.001097 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.001088 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.001079 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.001071 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.001062 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.001054 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.001046 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.001038 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.00103 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.001022 ... ... 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.