DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 379.800
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.027376 ... ... 253.500 0 253.500 122000 0.013 0 0.013 ... ... -0.005263
0.027163 ... ... 251.500 0 251.500 124000 0.013 0 0.013 ... ... -0.005259
0.026951 ... ... 249.500 0 249.500 126000 0.013 0 0.013 ... ... -0.005255
0.026738 ... ... 247.500 0 247.500 128000 0.013 0 0.013 ... ... -0.005251
0.026526 ... ... 245.500 0 245.500 130000 0.013 0 0.013 ... ... -0.005247
0.026314 ... ... 243.500 0 243.500 132000 0.013 0 0.013 ... ... -0.005243
0.026101 ... ... 241.500 0 241.500 134000 0.013 0 0.013 ... ... -0.005239
0.025889 ... ... 239.500 0 239.500 136000 0.013 0 0.013 ... ... -0.005235
0.025676 ... ... 237.500 0 237.500 138000 0.013 0 0.013 ... ... -0.005231
0.025464 ... ... 235.500 0 235.500 140000 0.013 0 0.013 ... ... -0.005227
0.025252 ... ... 233.500 0 233.500 142000 0.013 0 0.013 ... ... -0.005223
0.025039 ... ... 231.500 0 231.500 144000 0.013 0 0.013 ... ... -0.005218
0.024827 ... ... 229.500 0 229.500 146000 0.013 0 0.013 ... ... -0.005214
0.024615 ... ... 227.500 0 227.500 148000 0.013 0 0.013 ... ... -0.005209
0.024402 ... ... 225.500 0 225.500 150000 0.013 0 0.013 ... ... -0.005204
0.02419 ... ... 223.500 0 223.500 152000 0.013 0 0.013 ... ... -0.005199
0.023977 ... ... 221.500 0 221.500 154000 0.013 0 0.013 ... ... -0.005194
0.023765 ... ... 219.500 0 219.500 156000 0.013 0 0.013 ... ... -0.005189
0.023553 ... ... 217.500 0 217.500 158000 0.013 0 0.013 ... ... -0.005184
0.02334 ... ... 215.500 0 215.500 160000 0.013 0 0.013 ... ... -0.005179
0.023128 ... ... 213.500 0 213.500 162000 0.013 0 0.013 ... ... -0.005174
0.022916 ... ... 211.500 0 211.500 164000 0.013 0 0.013 ... ... -0.005169
0.022703 ... ... 209.500 0 209.500 166000 0.013 0 0.013 ... ... -0.005164
0.022491 ... ... 207.500 0 207.500 168000 0.013 0 0.013 ... ... -0.005159
0.022278 ... ... 205.500 0 205.500 170000 0.013 0 0.013 ... ... -0.005153
0.022066 ... ... 203.500 0 203.500 172000 0.013 0 0.013 ... ... -0.005148
0.021854 ... ... 201.500 0 201.500 174000 0.013 0 0.013 ... ... -0.005142
0.021641 ... ... 199.500 0 199.500 176000 0.013 0 0.013 ... ... -0.005136
0.021429 ... ... 197.500 0 197.500 178000 0.013 0 0.013 ... ... -0.00513
0.021217 ... ... 195.500 0 195.500 180000 0.013 0 0.013 ... ... -0.005124
0.021004 ... ... 193.500 0 193.500 182000 0.013 0 0.013 ... ... -0.005118
0.020792 ... ... 191.500 0 191.500 184000 0.013 0 0.013 ... ... -0.005112
0.020579 ... ... 189.500 0 189.500 186000 0.013 0 0.013 ... ... -0.005106
0.020367 ... ... 187.500 0 187.500 188000 0.013 0 0.013 ... ... -0.0051
0.020155 ... ... 185.500 0 185.500 190000 0.013 0 0.013 ... ... -0.005094
0.019942 ... ... 183.500 0 183.500 192000 0.013 0 0.013 ... ... -0.005088
0.01973 ... ... 181.500 0 181.500 194000 0.013 0 0.013 ... ... -0.005082
0.019518 ... ... 179.500 0 179.500 196000 0.013 0 0.013 ... ... -0.005075
0.019305 ... ... 177.500 0 177.500 198000 0.013 0 0.013 ... ... -0.005068
0.019093 ... ... 175.500 0 175.500 200000 0.013 0 0.013 ... ... -0.005061
0.01888 ... ... 173.500 0 173.500 202000 0.013 0 0.013 ... ... -0.005054
0.018668 ... ... 171.500 0 171.500 204000 0.013 0 0.013 ... ... -0.005047
0.018456 ... ... 169.500 0 169.500 206000 0.013 0 0.013 ... ... -0.00504
0.018243 ... ... 167.500 0 167.500 208000 0.013 0 0.013 ... ... -0.005033
0.018031 ... ... 165.500 0 165.500 210000 0.013 0 0.013 ... ... -0.005026
0.017819 ... ... 163.500 0 163.500 212000 0.013 0 0.013 ... ... -0.005019
0.017606 ... ... 161.500 0 161.500 214000 0.013 0 0.013 ... ... -0.005012
0.017394 ... ... 159.500 0 159.500 216000 0.013 0 0.013 ... ... -0.005004
0.017181 ... ... 157.500 0 157.500 218000 0.013 0 0.013 ... ... -0.004997
0.016969 ... ... 155.500 0 155.500 220000 0.013 0 0.013 ... ... -0.004989
0.016863 ... ... 154.500 0 154.500 221000 0.013 0 0.013 ... ... -0.004985
0.016757 ... ... 153.500 0 153.500 222000 0.013 0 0.013 ... ... -0.004981
0.01665 ... ... 152.500 0 152.500 223000 0.013 0 0.013 ... ... -0.004977
0.016544 ... ... 151.500 0 151.500 224000 0.013 0 0.013 ... ... -0.004973
0.016438 ... ... 150.500 0 150.500 225000 0.013 0 0.013 ... ... -0.004969
0.016332 ... ... 149.500 0 149.500 226000 0.013 0 0.013 ... ... -0.004965
0.016226 ... ... 148.500 0 148.500 227000 0.013 0 0.013 ... ... -0.00496
0.016119 ... ... 147.500 0 147.500 228000 0.013 0 0.013 ... ... -0.004956
0.016013 ... ... 146.500 0 146.500 229000 0.013 0 0.013 ... ... -0.004952
0.015907 ... ... 145.500 0 145.500 230000 0.013 0 0.013 ... ... -0.004948
0.015801 ... ... 144.500 0 144.500 231000 0.013 0 0.013 ... ... -0.004944
0.015695 ... ... 143.500 0 143.500 232000 0.013 0 0.013 ... ... -0.004939
0.015589 ... ... 142.500 0 142.500 233000 0.013 0 0.013 ... ... -0.004935
0.015482 ... ... 141.500 0 141.500 234000 0.013 0 0.013 ... ... -0.004931
0.015376 ... ... 140.500 0 140.500 235000 0.013 0 0.013 ... ... -0.004927
0.01527 ... ... 139.500 0 139.500 236000 0.013 0 0.013 ... ... -0.004922
0.015164 ... ... 138.500 0 138.500 237000 0.013 0 0.013 ... ... -0.004918
0.015058 ... ... 137.500 0 137.500 238000 0.013 0 0.013 ... ... -0.004914
0.014951 ... ... 136.500 0 136.500 239000 0.013 0 0.013 ... ... -0.004909
0.014845 ... ... 135.500 0 135.500 240000 0.013 0 0.013 ... ... -0.004905
0.014739 ... ... 134.500 0 134.500 241000 0.013 0 0.013 ... ... -0.0049
0.014633 ... ... 133.500 0 133.500 242000 0.013 0 0.013 ... ... -0.004895
0.014527 ... ... 132.500 0 132.500 243000 0.013 0 0.013 ... ... -0.004891
0.01442 ... ... 131.500 0 131.500 244000 0.013 0 0.013 ... ... -0.004886
0.014314 ... ... 130.500 0 130.500 245000 0.013 0 0.013 ... ... -0.004881
0.014208 ... ... 129.500 0 129.500 246000 0.013 0 0.013 ... ... -0.004876
0.014102 ... ... 128.500 0 128.500 247000 0.013 0 0.013 ... ... -0.004872
0.013996 ... ... 127.500 0 127.500 248000 0.013 0 0.013 ... ... -0.004867
0.01389 ... ... 126.500 0 126.500 249000 0.013 0 0.013 ... ... -0.004862
0.013783 ... ... 125.500 0 125.500 250000 0.013 0 0.013 ... ... -0.004857
0.013677 ... ... 124.500 0 124.500 251000 0.013 0 0.013 ... ... -0.004852
0.013571 ... ... 123.500 0 123.500 252000 0.013 0 0.013 ... ... -0.004847
0.013465 ... ... 122.500 0 122.500 253000 0.013 0 0.013 ... ... -0.004843
0.013359 ... ... 121.500 0 121.500 254000 0.013 0 0.013 ... ... -0.004838
0.013252 ... ... 120.500 0 120.500 255000 0.013 0 0.013 ... ... -0.004833
0.013146 ... ... 119.500 0 119.500 256000 0.013 0 0.013 ... ... -0.004828
0.01304 ... ... 118.500 0 118.500 257000 0.013 0 0.013 ... ... -0.004823
0.012934 ... ... 117.500 0 117.500 258000 0.013 0 0.013 ... ... -0.004818
0.012828 ... ... 116.500 0 116.500 259000 0.013 0 0.013 ... ... -0.004813
0.012721 ... ... 115.500 0 115.500 260000 0.013 0 0.013 ... ... -0.004808
0.012615 ... ... 114.500 0 114.500 261000 0.013 0 0.013 ... ... -0.004802
0.012509 ... ... 113.500 0 113.500 262000 0.013 0 0.013 ... ... -0.004797
0.012403 ... ... 112.500 0 112.500 263000 0.013 0 0.013 ... ... -0.004791
0.012297 ... ... 111.500 0 111.500 264000 0.013 0 0.013 ... ... -0.004785
0.01219 ... ... 110.500 0 110.500 265000 0.013 0 0.013 ... ... -0.00478
0.012084 ... ... 109.500 0 109.500 266000 0.013 0 0.013 ... ... -0.004774
0.011978 ... ... 108.500 0 108.500 267000 0.013 0 0.013 ... ... -0.004768
0.011872 ... ... 107.500 0 107.500 268000 0.013 0 0.013 0.025 0.025 -0.004762
0.011766 ... ... 106.500 0 106.500 269000 0.013 0 0.013 ... ... -0.004757
0.01166 ... ... 105.500 0 105.500 270000 0.013 0 0.013 0.050 0.025 -0.004751
0.011553 ... ... 104.500 0 104.500 271000 0.013 0 0.013 ... ... -0.004745
0.011447 ... ... 103.500 0 103.500 272000 0.013 -0.012 0.025 0.025 0.025 -0.004739
0.011341 ... ... 102.500 0 102.500 273000 0.025 0 0.025 ... ... -0.008294
0.011235 ... ... 101.500 0 101.500 274000 0.025 0 0.025 0.025 0.025 -0.008283
0.011129 ... ... 100.500 0 100.500 275000 0.025 0 0.025 ... ... -0.008271
0.011022 ... ... 99.500 0 99.500 276000 0.025 0 0.025 ... ... -0.00826
0.010916 ... ... 98.500 0 98.500 277000 0.025 0 0.025 ... ... -0.008248
0.01081 ... ... 97.500 0 97.500 278000 0.025 0 0.025 ... ... -0.008236
0.010704 ... ... 96.500 0 96.500 279000 0.025 0 0.025 ... ... -0.008224
0.010598 ... ... 95.500 0 95.500 280000 0.025 0 0.025 0.025 0.025 -0.008212
0.010491 ... ... 94.500 0 94.500 281000 0.025 0 0.025 ... ... -0.0082
0.010385 ... ... 93.500 0 93.500 282000 0.025 0 0.025 0.025 0.025 -0.008187
0.010279 ... ... 92.500 0 92.500 283000 0.025 0 0.025 ... ... -0.008175
0.010173 ... ... 91.500 0 91.500 284000 0.025 0 0.025 ... ... -0.008162
0.010067 ... ... 90.500 0 90.500 285000 0.025 0 0.025 ... ... -0.00815
0.009961 ... ... 89.500 0 89.500 286000 0.025 0 0.025 ... ... -0.008137
0.009854 ... ... 88.500 0 88.500 287000 0.025 0 0.025 ... ... -0.008125
0.009748 ... ... 87.500 0 87.500 288000 0.025 0 0.025 ... ... -0.008111
0.009642 ... ... 86.500 0 86.500 289000 0.025 0 0.025 ... ... -0.008098
0.009536 ... ... 85.500 0 85.500 290000 0.025 0 0.025 ... ... -0.008085
0.00943 ... ... 84.500 0 84.500 291000 0.025 0 0.025 ... ... -0.008071
0.009323 ... ... 83.500 0 83.500 292000 0.025 0 0.025 ... ... -0.008057
0.009217 ... ... 82.500 0 82.500 293000 0.025 0 0.025 0.025 0.025 -0.008044
0.009111 ... ... 81.500 0 81.500 294000 0.025 0 0.025 0.050 0.025 -0.00803
0.009005 ... ... 80.500 0 80.500 295000 0.025 0 0.025 ... ... -0.008016
0.008899 ... ... 79.500 0 79.500 296000 0.025 0 0.025 0.025 0.025 -0.008002
0.008792 ... ... 78.500 0 78.500 297000 0.025 0 0.025 0.025 0.025 -0.007987
0.008686 ... ... 77.500 0 77.500 298000 0.025 0 0.025 ... ... -0.007973
0.00858 ... ... 76.500 0 76.500 299000 0.025 0 0.025 ... ... -0.007959
0.008474 ... ... 75.500 0 75.500 300000 0.050 0.025 0.025 0.050 0.050 -0.014226
0.008368 ... ... 74.500 0 74.500 301000 0.025 0 0.025 ... ... -0.007929
0.008262 ... ... 73.500 0 73.500 302000 0.025 0 0.025 ... ... -0.007913
0.008155 ... ... 72.500 0 72.500 303000 0.025 0 0.025 ... ... -0.007897
0.008049 ... ... 71.500 0 71.500 304000 0.025 0 0.025 ... ... -0.00788
0.007943 ... ... 70.500 0 70.500 305000 0.025 0 0.025 ... ... -0.007864
0.007837 ... ... 69.500 0 69.500 306000 0.025 0 0.025 0.050 0.050 -0.007847
0.007731 ... ... 68.500 0 68.500 307000 0.025 -0.025 0.050 0.050 0.050 -0.007831
0.007624 ... ... 67.500 0 67.500 308000 0.025 -0.025 0.050 ... ... -0.007815
0.007518 ... ... 66.500 0 66.500 309000 0.025 -0.025 0.050 ... ... -0.007799
0.007412 ... ... 65.500 0 65.500 310000 0.025 -0.025 0.050 ... ... -0.007782
0.007306 ... ... 64.500 0 64.500 311000 0.025 -0.025 0.050 ... ... -0.007765
0.0072 63.700 63.700 63.500 0 63.500 312000 0.050 0 0.050 0.025 0.025 -0.013845
0.007093 ... ... 62.500 0 62.500 313000 0.050 0 0.050 ... ... -0.013811
0.006987 61.275 61.275 61.500 0 61.500 314000 0.050 0 0.050 ... ... -0.013776
0.006881 ... ... 60.500 0 60.500 315000 0.050 0 0.050 ... ... -0.013741
0.006775 ... ... 59.500 0 59.500 316000 0.050 0 0.050 ... ... -0.013704
0.006669 ... ... 58.500 0 58.500 317000 0.050 0 0.050 ... ... -0.013666
0.006562 ... ... 57.525 -0.025 57.500 318000 0.050 -0.025 0.075 ... ... -0.013629
0.006456 ... ... 56.525 -0.025 56.500 319000 0.050 -0.025 0.075 ... ... -0.01359
0.00635 58 58 55.500 2.500 58 320000 0.050 -0.025 0.075 ... ... -0.013551
0.006244 ... ... 54.525 -0.025 54.500 321000 0.050 -0.025 0.075 ... ... -0.013512
0.006138 ... ... 53.525 -0.025 53.500 322000 0.050 -0.025 0.075 0.050 0.050 -0.013473
0.006032 ... ... 52.525 -0.025 52.500 323000 0.050 -0.025 0.075 ... ... -0.013434
0.005925 ... ... 51.525 0 51.525 324000 0.050 0 0.050 0.050 0.050 -0.013393
0.005819 52.900 52.100 50.525 1.575 52.100 325000 0.050 -0.025 0.075 ... ... -0.013351
0.005713 ... ... 49.525 0 49.525 326000 0.050 -0.025 0.075 0.050 0.050 -0.013308
0.005607 ... ... 48.525 0 48.525 327000 0.050 -0.025 0.075 ... ... -0.013264
0.005501 50 50 47.525 2.475 50 328000 0.050 -0.050 0.100 ... ... -0.01322
0.005394 ... ... 46.550 -0.025 46.525 329000 0.075 -0.025 0.100 0.075 0.075 -0.018369
0.005288 49.500 48 45.525 3.975 49.500 330000 0.075 0 0.075 0.075 0.075 -0.018302
0.005182 ... ... 44.550 -0.025 44.525 331000 0.075 -0.025 0.100 0.075 0.075 -0.018233
0.005076 ... ... 43.550 -0.025 43.525 332000 0.075 -0.025 0.100 ... ... -0.018162
0.00497 ... ... 42.550 -0.025 42.525 333000 0.075 0 0.075 0.075 0.075 -0.018091
0.004863 ... ... 41.575 -0.025 41.550 334000 0.075 -0.050 0.125 ... ... -0.018017
0.004757 ... ... 40.575 -0.025 40.550 335000 0.075 -0.050 0.125 ... ... -0.017943
0.004651 ... ... 39.575 -0.025 39.550 336000 0.100 -0.025 0.125 ... ... -0.022538
0.004598 ... ... 39.075 -0.025 39.050 336500 0.100 -0.025 0.125 ... ... -0.022488
0.004545 ... ... 38.575 -0.025 38.550 337000 0.100 -0.025 0.125 ... ... -0.022436
0.004492 ... ... 38.075 -0.025 38.050 337500 0.100 -0.025 0.125 ... ... -0.022385
0.004439 ... ... 37.575 -0.025 37.550 338000 0.100 -0.025 0.125 ... ... -0.022332
0.004386 ... ... 37.075 -0.025 37.050 338500 0.100 -0.025 0.125 ... ... -0.02228
0.004333 ... ... 36.600 -0.025 36.575 339000 0.100 -0.025 0.125 0.125 0.125 -0.022226
0.004279 ... ... 36.100 -0.025 36.075 339500 0.100 -0.050 0.150 ... ... -0.022172
0.004226 36 36 35.600 -0.025 35.575 340000 0.100 0 0.100 0.100 0.100 -0.022117
0.004173 ... ... 35.100 -0.025 35.075 340500 0.100 -0.050 0.150 ... ... -0.022061
0.00412 ... ... 34.600 -0.025 34.575 341000 0.100 -0.050 0.150 ... ... -0.022005
0.004067 ... ... 34.100 -0.025 34.075 341500 0.100 -0.050 0.150 ... ... -0.021948
0.004014 ... ... 33.600 -0.025 33.575 342000 0.125 -0.025 0.150 0.150 0.150 -0.026149
0.003961 ... ... 33.125 -0.050 33.075 342500 0.125 -0.025 0.150 ... ... -0.026077
0.003908 ... ... 32.625 -0.050 32.575 343000 0.125 -0.050 0.175 ... ... -0.026005
0.003855 ... ... 32.125 -0.050 32.075 343500 0.125 -0.050 0.175 ... ... -0.025931
0.003802 ... ... 31.625 -0.025 31.600 344000 0.125 -0.050 0.175 ... ... -0.025856
0.003748 ... ... 31.125 -0.025 31.100 344500 0.125 -0.050 0.175 ... ... -0.025781
0.003695 ... ... 30.650 -0.050 30.600 345000 0.125 -0.050 0.175 ... ... -0.025704
0.003642 ... ... 30.150 -0.050 30.100 345500 0.125 -0.050 0.175 ... ... -0.025627
0.003589 ... ... 29.650 -0.050 29.600 346000 0.125 -0.075 0.200 0.175 0.175 -0.025548
0.003536 ... ... 29.150 -0.050 29.100 346500 0.150 -0.050 0.200 ... ... -0.029399
0.003483 ... ... 28.675 -0.075 28.600 347000 0.150 -0.050 0.200 ... ... -0.029303
0.00343 ... ... 28.175 -0.075 28.100 347500 0.150 -0.050 0.200 ... ... -0.029205
0.003377 ... ... 27.675 -0.050 27.625 348000 0.125 -0.025 0.150 0.125 0.125 -0.025222
0.003324 ... ... 27.175 -0.050 27.125 348500 0.150 -0.075 0.225 ... ... -0.029007
0.003271 ... ... 26.700 -0.075 26.625 349000 0.150 0 0.150 0.150 0.150 -0.028906
0.003218 ... ... 26.200 -0.075 26.125 349500 0.175 -0.075 0.250 ... ... -0.032478
0.003164 27.950 27.525 25.625 2.325 27.950 350000 0.125 -0.050 0.175 0.150 0.125 -0.024877
0.003111 ... ... 25.225 -0.075 25.150 350500 0.175 -0.100 0.275 ... ... -0.032235
0.003058 ... ... 24.750 -0.100 24.650 351000 0.175 -0.100 0.275 0.275 0.275 -0.032111
0.003005 ... ... 24.250 -0.100 24.150 351500 0 0 0 0 0 0
0.002952 23.450 23.450 23.775 -0.100 23.675 352000 0 0 0 0 0 0
0.002899 ... ... 23.275 -0.100 23.175 352500 0 0 0 0 0 0
0.002846 ... ... 22.800 -0.125 22.675 353000 0 0 0 0 0 0
0.002793 ... ... 22.325 -0.125 22.200 353500 0 0 0 0 0 0
0.00274 ... ... 21.825 -0.125 21.700 354000 0 0 0 0 0 0
0.002687 ... ... 21.350 -0.125 21.225 354500 0 0 0 0 0 0
0.002633 ... ... 20.875 -0.150 20.725 355000 0 0 0 0 0 0
0.00258 ... ... 20.400 -0.150 20.250 355500 0 0 0 0 0 0
0.002527 21.250 21.250 19.750 1.500 21.250 356000 0 0 0 0 0 0
0.002474 ... ... 19.450 -0.175 19.275 356500 0 0 0 0 0 0
0.002421 ... ... 19 -0.200 18.800 357000 0 0 0 0 0 0
0.002368 ... ... 18.525 -0.200 18.325 357500 0 0 0 0 0 0
0.002315 ... ... 18.050 -0.200 17.850 358000 0 0 0 0 0 0
0.002262 ... ... 17.600 -0.225 17.375 358500 0 0 0 0 0 0
-0.066336 21.300 21.300 16.900 4.400 21.300 359000 0 0 0 0 0 0
0.002156 ... ... 16.675 -0.250 16.425 359500 0 0 0 0 0 0
0.002103 18.425 18.225 15.950 2.475 18.425 360000 0 0 0 0 0 0
0.002049 ... ... 15.775 -0.300 15.475 360500 0 0 0 0 0 0
0.001996 ... ... 15.325 -0.300 15.025 361000 0 0 0 0 0 0
0.001943 ... ... 14.900 -0.325 14.575 361500 0 0 0 0 0 0
0.00189 ... ... 14.450 -0.350 14.100 362000 0 0 0 0 0 0
0.001837 ... ... 14.025 -0.375 13.650 362500 0 0 0 0 0 0
0.001784 13.850 13.850 13.600 -0.400 13.200 363000 0 0 0 0 0 0
0.001731 ... ... 13.175 -0.400 12.775 363500 0 0 0 0 0 0
0.001678 13.250 12.500 12.325 0.925 13.250 364000 0 0 0 0 0 0
0.001625 ... ... 12.325 -0.425 11.900 364500 0 0 0 0 0 0
-0.031575 15 11 11.475 3.525 15 365000 0 0 0 0 0 0
0.001519 ... ... 11.500 -0.450 11.050 365500 0 0 0 0 0 0
0.001465 12.650 10.375 10.625 2.025 12.650 366000 0 0 0 0 0 0
0.001412 ... ... 10.725 -0.500 10.225 366500 0 0 0 0 0 0
0.001359 ... ... 10.325 -0.500 9.825 367000 0 0 0 0 0 0
0.001306 ... ... 9.950 -0.525 9.425 367500 0 0 0 0 0 0
0.001253 9.025 9.025 9.575 -0.550 9.025 368000 0 0 0 0 0 0
0.0012 ... ... 9.200 -0.550 8.650 368500 0 0 0 0 0 0
-0.090569 11.850 11.850 8.275 3.575 11.850 369000 0 0 0 0 0 0
0.001094 ... ... 8.475 -0.575 7.900 369500 0 0 0 0 0 0
-0.080544 10.725 7.550 7.550 3.175 10.725 370000 0 0 0 0 0 0
0.000988 ... ... 7.775 -0.575 7.200 370500 0 0 0 0 0 0
0.000934 5.925 5.925 7.450 -0.575 6.875 371000 0 0 0 0 0 0
0.000881 6.775 6.775 7.125 -0.600 6.525 371500 0 0 0 0 0 0
0.000828 7.675 7.675 6.200 1.475 7.675 372000 0 0 0 0 0 0
0.000775 ... ... 6.500 -0.600 5.900 372500 0 0 0 0 0 0
0.000722 ... ... 6.175 -0.575 5.600 373000 0 0 0 0 0 0
0.000669 ... ... 5.900 -0.600 5.300 373500 0 0 0 0 0 0
0.000616 5.200 4.150 5.600 -0.575 5.025 374000 0 0 0 0 0 0
-0.021105 5.475 5.475 4.750 0.725 5.475 374500 0 0 0 0 0 0
0.00051 ... ... 5.050 -0.575 4.475 375000 0 0 0 0 0 0
0.000457 ... ... 4.800 -0.575 4.225 375500 0 0 0 0 0 0
-0.087953 5.425 5.425 3.975 1.450 5.425 376000 0 0 0 0 0 0
-0.034834 ... ... 4.300 -0.550 3.750 376500 0 0 0 0 0 0
-0.045732 4.025 3.975 4.050 -0.525 3.525 377000 0 0 0 0 0 0
-0.053864 ... ... 3.825 -0.525 3.300 377500 0 0 0 0 0 0
-0.054729 2.925 2.925 3.100 -0.175 2.925 378000 0 0 0 0 0 0
-0.066248 ... ... 3.400 -0.500 2.900 378500 0 0 0 0 0 0
-0.07022 ... ... 3.200 -0.500 2.700 379000 0 0 0 0 0 0
-0.073769 ... ... 3.025 -0.500 2.525 379500 0 0 0 0 0 0
-0.118293 3.700 2.225 2.350 1.350 3.700 380000 0 0 0 0 0 0
-0.078477 ... ... 2.650 -0.450 2.200 380500 0 0 0 0 0 0
-0.125964 3.500 2.725 2.050 1.450 3.500 381000 0 0 0 0 0 0
-0.09841 2.450 2.450 1.900 0.550 2.450 381500 0 0 0 0 0 0
-0.083537 1.850 1.725 1.775 0.075 1.850 382000 0 0 0 0 0 0
-0.094939 2.050 2.050 1.650 0.400 2.050 382500 0 0 0 0 0 0
-0.096547 1.975 1.550 1.525 0.450 1.975 383000 0 0 0 0 0 0
-0.094013 1.800 1.800 1.400 0.400 1.800 383500 0 0 0 0 0 0
-0.079773 1.350 1.350 1.300 0.050 1.350 384000 0 0 0 0 0 0
-0.076179 1.825 1.825 1.575 -0.375 1.200 384500 0 0 0 0 0 0
-0.079767 1.225 1.225 1.125 0.100 1.225 385000 0 0 0 0 0 0
-0.072735 ... ... 1.375 -0.350 1.025 385500 0 0 0 0 0 0
-0.085522 1.250 1 0.950 0.300 1.250 386000 0 0 0 0 0 0
-0.084051 1.175 1.175 0.875 0.300 1.175 386500 0 0 0 0 0 0
-0.066203 0.925 0.900 1.100 -0.300 0.800 387000 0 0 0 0 0 0
-0.064703 ... ... 1.050 -0.300 0.750 387500 0 0 0 0 0 0
-0.090957 1.200 0.700 0.700 0.500 1.200 388000 0 0 0 0 0 0
-0.059288 ... ... 0.900 -0.275 0.625 388500 0 0 0 0 0 0
-0.058629 ... ... 0.850 -0.250 0.600 389000 0 0 0 0 0 0
-0.056075 ... ... 0.775 -0.225 0.550 389500 0 0 0 0 0 0
-0.063964 0.650 0.475 0.500 0.150 0.650 390000 0 0 0 0 0 0
-0.052089 ... ... 0.675 -0.200 0.475 390500 0 0 0 0 0 0
-0.048784 ... ... 0.650 -0.225 0.425 391000 0 0 0 0 0 0
-0.047308 ... ... 0.600 -0.200 0.400 391500 0 0 0 0 0 0
-0.043491 0.350 0.350 0.375 -0.025 0.350 392000 0 0 0 0 0 0
-0.043978 ... ... 0.525 -0.175 0.350 392500 0 0 0 0 0 0
-0.042124 ... ... 0.475 -0.150 0.325 393000 0 0 0 0 0 0
-0.040139 ... ... 0.300 0 0.300 393500 0 0 0 0 0 0
-0.03802 0.275 0.275 0.275 0 0.275 394000 0 0 0 0 0 0
-0.036073 ... ... 0.375 -0.125 0.250 395000 0 0 0 0 0 0
-0.031036 0.350 0.350 0.325 -0.125 0.200 396000 0 0 0 0 0 0
-0.028475 ... ... 0.275 -0.100 0.175 397000 0 0 0 0 0 0
-0.025664 ... ... 0.250 -0.100 0.150 398000 0 0 0 0 0 0
-0.025987 ... ... 0.200 -0.050 0.150 399000 0 0 0 0 0 0
-0.022845 0.125 0.125 0.125 0 0.125 400000 0 0 0 0 0 0
-0.023094 0.100 0.100 0.150 -0.025 0.125 401000 0 0 0 0 0 0
-0.019602 ... ... 0.150 -0.050 0.100 402000 0 0 0 0 0 0
-0.015766 ... ... 0.125 -0.050 0.075 403000 0 0 0 0 0 0
-0.015903 ... ... 0.100 -0.025 0.075 404000 0 0 0 0 0 0
-0.016033 ... ... 0.100 -0.025 0.075 405000 0 0 0 0 0 0
-0.011671 ... ... 0.100 -0.050 0.050 406000 0 0 0 0 0 0
-0.011753 ... ... 0.075 -0.025 0.050 407000 0 0 0 0 0 0
-0.011834 ... ... 0.075 -0.025 0.050 408000 0 0 0 0 0 0
-0.011914 ... ... 0.075 -0.025 0.050 409000 0 0 0 0 0 0
-0.006791 ... ... 0.050 -0.025 0.025 410000 0 0 0 0 0 0
-0.006828 ... ... 0.050 -0.025 0.025 411000 0 0 0 0 0 0
-0.006864 ... ... 0.050 -0.025 0.025 412000 0 0 0 0 0 0
-0.006899 ... ... 0.050 -0.025 0.025 413000 0 0 0 0 0 0
-0.006936 ... ... 0.050 -0.025 0.025 414000 0 0 0 0 0 0
-0.006971 ... ... 0.025 0 0.025 415000 0 0 0 0 0 0
-0.007003 ... ... 0.025 0 0.025 416000 0 0 0 0 0 0
-0.007034 ... ... 0.025 0 0.025 417000 0 0 0 0 0 0
-0.007065 0.050 0.050 0.025 0 0.025 418000 0 0 0 0 0 0
-0.007095 ... ... 0.025 0 0.025 419000 0 0 0 0 0 0
-0.007125 ... ... 0.025 0 0.025 420000 0 0 0 0 0 0
-0.004127 ... ... 0.025 -0.012 0.013 421000 0 0 0 0 0 0
-0.004142 ... ... 0.025 -0.012 0.013 422000 0 0 0 0 0 0
-0.004157 ... ... 0.025 -0.012 0.013 423000 0 0 0 0 0 0
-0.004173 ... ... 0.025 -0.012 0.013 424000 0 0 0 0 0 0
-0.004187 ... ... 0.025 -0.012 0.013 425000 0 0 0 0 0 0
-0.004201 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
-0.004214 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
-0.004227 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
-0.00424 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
-0.004252 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
-0.004265 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
-0.004277 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
-0.00429 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
-0.004302 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
-0.004313 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
-0.004324 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
-0.004335 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
-0.004346 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
-0.004357 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
-0.004368 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
-0.004379 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
-0.004389 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
-0.004399 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
-0.004409 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
-0.004418 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
-0.004428 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
-0.004438 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
-0.004447 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
-0.004457 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
-0.004466 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
-0.004475 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
-0.004484 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
-0.004493 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
-0.004502 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
-0.004511 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
-0.004519 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
-0.004527 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
-0.004534 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
-0.004542 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
-0.00455 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
-0.004558 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
-0.004566 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
-0.004574 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
-0.004582 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
-0.00459 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
-0.004598 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
-0.004606 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
-0.004614 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
-0.004628 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
-0.004641 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
-0.004654 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
-0.004667 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
-0.00468 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
-0.004694 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
-0.004707 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
-0.00472 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
-0.004733 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
-0.004745 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
-0.004756 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
-0.004767 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
-0.004779 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
-0.004789 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
-0.0048 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
-0.004811 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
-0.004822 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
-0.004833 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
-0.004844 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
-0.004854 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
-0.004864 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
-0.004873 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
-0.004883 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
-0.004893 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
-0.004902 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
-0.004911 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
-0.004921 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
-0.00493 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
-0.004939 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
-0.004948 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
-0.004957 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
-0.004965 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
-0.004972 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
-0.00498 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
-0.004989 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
-0.004997 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
-0.005005 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
-0.005013 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
-0.005021 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
-0.005029 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
-0.005037 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
-0.005045 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
-0.005053 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
-0.005061 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
-0.005068 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
-0.005075 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
-0.005082 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
-0.005088 ... ... 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.