DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 379.100
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 243.950 1.775 245.725 128000 0.013 0 0.013 ... ... 0.002687
0 ... ... 241.950 1.775 243.725 130000 0.013 0 0.013 ... ... 0.002722
0 ... ... 239.950 1.775 241.725 132000 0.013 0 0.013 ... ... 0.002758
0 ... ... 237.950 1.775 239.725 134000 0.013 0 0.013 ... ... 0.002795
0 ... ... 235.950 1.775 237.725 136000 0.013 0 0.013 ... ... 0.002831
0 ... ... 233.950 1.775 235.725 138000 0.013 0 0.013 ... ... 0.002868
0 ... ... 231.950 1.775 233.725 140000 0.013 0 0.013 ... ... 0.002906
0 ... ... 229.950 1.775 231.725 142000 0.013 0 0.013 ... ... 0.002944
0 ... ... 227.950 1.775 229.725 144000 0.013 0 0.013 ... ... 0.002982
0 ... ... 225.950 1.775 227.725 146000 0.013 0 0.013 ... ... 0.003021
0 ... ... 223.950 1.775 225.725 148000 0.013 0 0.013 ... ... 0.00306
0 ... ... 221.950 1.775 223.725 150000 0.013 0 0.013 ... ... 0.0031
0 ... ... 219.950 1.775 221.725 152000 0.013 0 0.013 ... ... 0.00314
0 ... ... 217.950 1.775 219.725 154000 0.013 0 0.013 ... ... 0.003181
0 ... ... 215.950 1.775 217.725 156000 0.013 0 0.013 ... ... 0.003222
0 ... ... 213.950 1.775 215.725 158000 0.013 0 0.013 ... ... 0.003263
0 ... ... 211.950 1.775 213.725 160000 0.013 0 0.013 ... ... 0.003306
0 ... ... 209.950 1.775 211.725 162000 0.013 0 0.013 ... ... 0.003349
0 ... ... 207.950 1.775 209.725 164000 0.013 0 0.013 ... ... 0.003392
0 ... ... 205.950 1.775 207.725 166000 0.013 0 0.013 ... ... 0.003436
0 ... ... 203.950 1.775 205.725 168000 0.013 0 0.013 ... ... 0.003481
0 ... ... 201.950 1.775 203.725 170000 0.013 0 0.013 ... ... 0.003526
0 ... ... 199.950 1.775 201.725 172000 0.013 0 0.013 ... ... 0.003572
0 ... ... 197.950 1.775 199.725 174000 0.013 0 0.013 ... ... 0.003618
0 ... ... 195.950 1.775 197.725 176000 0.013 0 0.013 ... ... 0.003665
0 ... ... 193.950 1.775 195.725 178000 0.013 0 0.013 ... ... 0.003713
0 ... ... 191.950 1.775 193.725 180000 0.013 0 0.013 ... ... 0.003762
0 ... ... 189.950 1.775 191.725 182000 0.013 0 0.013 ... ... 0.003811
0 ... ... 187.950 1.775 189.725 184000 0.013 0 0.013 ... ... 0.003862
0 ... ... 185.950 1.775 187.725 186000 0.013 0 0.013 ... ... 0.003913
0 ... ... 183.950 1.775 185.725 188000 0.013 -0.012 0.025 ... ... 0.003965
0 ... ... 181.950 1.775 183.725 190000 0.025 0 0.025 ... ... 0.0067
0 ... ... 179.950 1.775 181.725 192000 0.025 0 0.025 ... ... 0.006788
0 ... ... 177.950 1.775 179.725 194000 0.025 0 0.025 ... ... 0.006878
0 ... ... 175.950 1.775 177.725 196000 0.025 0 0.025 ... ... 0.006969
0 ... ... 173.950 1.775 175.725 198000 0.025 0 0.025 ... ... 0.007061
0 ... ... 171.950 1.775 173.725 200000 0.025 0 0.025 ... ... 0.007155
0 ... ... 169.950 1.775 171.725 202000 0.025 0 0.025 ... ... 0.007251
0 ... ... 167.950 1.775 169.725 204000 0.025 0 0.025 ... ... 0.007349
0 ... ... 165.950 1.775 167.725 206000 0.025 0 0.025 ... ... 0.007448
0 ... ... 163.950 1.775 165.725 208000 0.025 -0.025 0.050 ... ... 0.007549
0 ... ... 161.950 1.775 163.725 210000 0.025 -0.025 0.050 ... ... 0.007652
0 ... ... 159.950 1.775 161.725 212000 0.025 -0.025 0.050 ... ... 0.007757
0 ... ... 157.950 1.775 159.725 214000 0.050 0 0.050 ... ... 0.013316
0 ... ... 155.950 1.775 157.725 216000 0.050 0 0.050 ... ... 0.013497
0 ... ... 153.950 1.775 155.725 218000 0.050 0 0.050 ... ... 0.013682
0 ... ... 151.950 1.775 153.725 220000 0.050 -0.025 0.075 ... ... 0.01387
0 ... ... 149.950 1.775 151.725 222000 0.050 -0.025 0.075 ... ... 0.014062
0 ... ... 147.950 1.775 149.725 224000 0.050 -0.025 0.075 ... ... 0.014257
0 ... ... 145.950 1.775 147.725 226000 0.075 0 0.075 ... ... 0.019512
0 ... ... 143.950 1.775 145.725 228000 0.075 -0.025 0.100 ... ... 0.019784
0 ... ... 141.950 1.775 143.725 230000 0.075 -0.025 0.100 ... ... 0.020061
0 ... ... 139.950 1.775 141.725 232000 0.075 -0.025 0.100 ... ... 0.020344
0 ... ... 137.950 1.775 139.725 234000 0.100 -0.025 0.125 ... ... 0.025417
0 ... ... 135.950 1.775 137.725 236000 0.100 -0.025 0.125 ... ... 0.025777
0 ... ... 133.950 1.775 135.725 238000 0.100 -0.025 0.125 ... ... 0.026145
0 ... ... 131.950 1.775 133.725 240000 0.125 -0.025 0.150 ... ... 0.031096
0 ... ... 129.950 1.775 131.725 242000 0.125 -0.025 0.150 ... ... 0.031542
0 ... ... 127.950 1.775 129.725 244000 0.125 -0.050 0.175 ... ... 0.031997
0 ... ... 125.950 1.775 127.725 246000 0.150 -0.025 0.175 ... ... 0.0369
0 ... ... 123.950 1.775 125.725 248000 0.150 -0.050 0.200 ... ... 0.037438
0 ... ... 121.950 1.775 123.725 250000 0.175 -0.025 0.200 ... ... 0.042276
0 ... ... 119.950 1.775 121.725 252000 0.175 -0.025 0.200 ... ... 0.042899
0 ... ... 117.950 1.775 119.725 254000 0.175 -0.050 0.225 ... ... 0.043537
0 ... ... 115.950 1.775 117.725 256000 0.200 -0.050 0.250 ... ... 0.048421
0 ... ... 113.950 1.775 115.725 258000 0.225 -0.025 0.250 ... ... 0.053233
0 ... ... 111.950 1.775 113.725 260000 0.225 -0.050 0.275 ... ... 0.054037
0 ... ... 110.950 1.775 112.725 261000 0.225 -0.050 0.275 ... ... 0.054446
0 ... ... 109.950 1.775 111.725 262000 0.250 -0.025 0.275 ... ... 0.058876
0 ... ... 108.950 1.775 110.725 263000 0.250 -0.050 0.300 ... ... 0.059324
0 ... ... 107.950 1.775 109.725 264000 0.250 -0.050 0.300 ... ... 0.059777
0 ... ... 106.950 1.775 108.725 265000 0.275 -0.025 0.300 ... ... 0.06417
0 ... ... 105.950 1.775 107.725 266000 0.275 -0.050 0.325 ... ... 0.064663
0 ... ... 104.950 1.775 106.725 267000 0.275 -0.050 0.325 ... ... 0.065163
0 ... ... 103.950 1.775 105.725 268000 0.300 -0.050 0.350 ... ... 0.069531
0 ... ... 102.950 1.775 104.725 269000 0.300 -0.050 0.350 ... ... 0.070072
0 ... ... 101.975 1.750 103.725 270000 0.325 -0.050 0.375 0.275 0.275 0.074399
0 ... ... 100.975 1.750 102.725 271000 0.325 -0.050 0.375 ... ... 0.074981
0 ... ... 99.975 1.750 101.725 272000 0.325 -0.075 0.400 ... ... 0.07557
0 ... ... 98.975 1.775 100.750 273000 0.350 -0.050 0.400 ... ... 0.079899
0 ... ... 98 1.750 99.750 274000 0.350 -0.075 0.425 ... ... 0.080531
0 ... ... 97 1.750 98.750 275000 0.375 -0.050 0.425 ... ... 0.084835
0 ... ... 96 1.750 97.750 276000 0.375 -0.075 0.450 ... ... 0.085511
0 ... ... 95.025 1.750 96.775 277000 0.400 -0.050 0.450 ... ... 0.089801
0 ... ... 94.025 1.750 95.775 278000 0.400 -0.075 0.475 ... ... 0.090522
0 ... ... 93.050 1.725 94.775 279000 0.425 -0.075 0.500 ... ... 0.094802
0 ... ... 92.050 1.750 93.800 280000 0.450 -0.050 0.500 0.450 0.450 0.099046
0 ... ... 91.075 1.725 92.800 281000 0.450 -0.075 0.525 ... ... 0.099849
0 ... ... 90.075 1.725 91.800 282000 0.475 -0.075 0.550 ... ... 0.104096
0 ... ... 89.100 1.725 90.825 283000 0.475 -0.100 0.575 ... ... 0.104948
0 ... ... 88.125 1.700 89.825 284000 0.500 -0.100 0.600 ... ... 0.109205
0 ... ... 87.125 1.725 88.850 285000 0.525 -0.100 0.625 ... ... 0.113438
0 ... ... 86.150 1.725 87.875 286000 0.525 -0.100 0.625 ... ... 0.114377
0 ... ... 85.175 1.700 86.875 287000 0.550 -0.100 0.650 ... ... 0.118631
0 ... ... 84.200 1.700 85.900 288000 0.575 -0.100 0.675 ... ... 0.122869
0 ... ... 83.225 1.700 84.925 289000 0.600 -0.125 0.725 ... ... 0.127096
0 ... ... 82.250 1.675 83.925 290000 0.625 -0.125 0.750 0.600 0.600 0.131315
0 ... ... 81.275 1.675 82.950 291000 0.650 -0.125 0.775 ... ... 0.135528
0 ... ... 80.300 1.675 81.975 292000 0.575 -0.075 0.650 0.575 0.575 0.127088
0 ... ... 79.325 1.675 81 293000 0.675 -0.150 0.825 ... ... 0.140927
0 ... ... 78.375 1.650 80.025 294000 0.600 -0.100 0.700 0.600 0.600 0.132614
0 ... ... 77.400 1.650 79.050 295000 0.625 -0.100 0.725 0.625 0.625 0.137036
0 ... ... 76.425 1.650 78.075 296000 0.650 -0.125 0.775 0.650 0.650 0.141456
0 ... ... 75.475 1.625 77.100 297000 0.800 -0.175 0.975 ... ... 0.160841
0 ... ... 74.500 1.625 76.125 298000 0.700 -0.125 0.825 0.700 0.700 0.150296
0 ... ... 73.550 1.600 75.150 299000 0.850 -0.200 1.050 ... ... 0.169345
0 ... ... 72.600 1.575 74.175 300000 0.875 -0.225 1.100 0.875 0.875 0.173619
0 ... ... 71.625 1.600 73.225 301000 0.875 -0.050 0.925 0.875 0.875 0.175147
0 ... ... 70.675 1.575 72.250 302000 0.950 -0.225 1.175 ... ... 0.184911
0 ... ... 69.725 1.575 71.300 303000 0.975 -0.250 1.225 ... ... 0.189217
0 ... ... 68.775 1.550 70.325 304000 1.025 -0.250 1.275 ... ... 0.196149
0 ... ... 67.825 1.550 69.375 305000 1.050 -0.275 1.325 ... ... 0.20048
0 ... ... 66.875 1.525 68.400 306000 1.100 -0.275 1.375 ... ... 0.207361
0 ... ... 65.925 1.525 67.450 307000 1.150 -0.275 1.425 ... ... 0.214197
0 ... ... 65 1.500 66.500 308000 0.950 -0.250 1.200 0.950 0.950 0.195185
0 ... ... 64.050 1.500 65.550 309000 1.225 -0.300 1.525 ... ... 0.225388
0 ... ... 63.125 1.475 64.600 310000 1.100 -0.175 1.275 1.100 1.100 0.215028
0 ... ... 62.175 1.475 63.650 311000 1.325 -0.325 1.650 ... ... 0.238926
0 ... ... 61.250 1.450 62.700 312000 1.375 -0.350 1.725 1.500 1.500 0.245661
0 ... ... 60.325 1.425 61.750 313000 1.450 -0.325 1.775 ... ... 0.254572
0 ... ... 59.400 1.425 60.825 314000 1.500 -0.350 1.850 1.725 1.725 0.261242
0 ... ... 58.475 1.400 59.875 315000 1.550 -0.375 1.925 ... ... 0.267908
0 ... ... 57.550 1.400 58.950 316000 1.625 -0.375 2 1.900 1.775 0.276625
0 ... ... 56.625 1.400 58.025 317000 1.700 -0.375 2.075 ... ... 0.285253
0 ... ... 55.725 1.375 57.100 318000 1.750 -0.425 2.175 2.050 2.050 0.291862
0 ... ... 54.800 1.375 56.175 319000 1.825 -0.425 2.250 ... ... 0.300392
0 ... ... 53.900 1.350 55.250 320000 1.650 -0.250 1.900 1.675 1.650 0.289298
0 ... ... 53 1.325 54.325 321000 1.975 -0.450 2.425 ... ... 0.31727
0 ... ... 52.100 1.325 53.425 322000 2.075 -0.450 2.525 ... ... 0.327385
0 ... ... 51.200 1.300 52.500 323000 2.150 -0.475 2.625 ... ... 0.335663
0 49.475 49.475 50.325 1.275 51.600 324000 2.250 -0.500 2.750 ... ... 0.345558
0 ... ... 49.425 1.275 50.700 325000 2.325 -0.525 2.850 ... ... 0.353731
0 48.800 48.800 49.800 -1 48.800 326000 2.050 -0.375 2.425 2.050 2.050 0.338334
0 ... ... 47.675 1.225 48.900 327000 2.525 -0.575 3.100 ... ... 0.373063
0 ... ... 46.825 1.200 48.025 328000 2.650 -0.575 3.225 ... ... 0.384047
0 ... ... 45.950 1.175 47.125 329000 2.750 -0.600 3.350 ... ... 0.39344
0 46.600 46.150 45.100 1.150 46.250 330000 2.425 -0.450 2.875 2.825 2.425 0.377721
0 ... ... 44.250 1.125 45.375 331000 3 -0.625 3.625 ... ... 0.414653
0 45 45 44.525 0.475 45 332000 2.950 -0.175 3.125 3.175 2.950 0.41596
0 ... ... 42.575 1.075 43.650 333000 3.250 -0.700 3.950 ... ... 0.435288
0 ... ... 41.750 1.050 42.800 334000 3.400 -0.700 4.100 ... ... 0.446585
0 ... ... 40.925 1.025 41.950 335000 3.525 -0.750 4.275 ... ... 0.45656
0 ... ... 40.100 1 41.100 336000 3.850 0.175 3.675 3.850 3.850 0.474867
0 ... ... 39.300 0.975 40.275 337000 3.850 -0.775 4.625 ... ... 0.479314
0 ... ... 38.475 0.975 39.450 338000 4 -0.825 4.825 4.625 4.625 0.489879
0 ... ... 37.675 0.950 38.625 339000 4.175 -0.850 5.025 ... ... 0.501233
0 38 38 37.800 0.200 38 340000 3.475 -0.875 4.350 3.750 3.475 0.476995
0 ... ... 36.100 0.900 37 341000 4.525 -0.900 5.425 ... ... 0.523274
0 ... ... 35.325 0.850 36.175 342000 4.725 -0.925 5.650 ... ... 0.534799
0 ... ... 34.575 0.825 35.400 343000 4.925 -0.950 5.875 ... ... 0.546055
0 ... ... 33.800 0.800 34.600 344000 4.275 -0.850 5.125 5.250 4.275 0.529578
0.069419 ... ... 33.050 0.775 33.825 345000 5.325 -1 6.325 6.200 5.500 0.567823
0.163588 ... ... 32.300 0.750 33.050 346000 5.875 0.325 5.550 5.875 5.875 0.5871
0.226265 ... ... 31.550 0.725 32.275 347000 5.775 -1.050 6.825 ... ... 0.589907
0.480194 33.500 32.025 31.525 1.975 33.500 348000 5.450 -0.575 6.025 5.450 5.150 0.587097
0.325361 ... ... 30.100 0.675 30.775 349000 6.600 0.350 6.250 6.600 6.600 0.618644
0.364079 29.550 29.550 29.375 0.650 30.025 350000 6.500 -1.125 7.625 7.100 7.100 0.622016
0.40107 ... ... 28.675 0.625 29.300 351000 6.775 -1.125 7.900 ... ... 0.632763
0.469332 29 29 28.575 0.425 29 352000 6.075 -0.975 7.050 6.075 6.075 0.62439
0.465688 ... ... 27.275 0.600 27.875 353000 7.450 0.125 7.325 7.450 7.450 0.655184
0.492591 ... ... 26.575 0.575 27.150 354000 7.600 -1.175 8.775 7.925 7.500 0.662944
0.52049 ... ... 25.900 0.575 26.475 355000 7 -0.900 7.900 7 7 0.65922
0.544552 26.150 24.500 25.225 0.550 25.775 356000 7 -1.200 8.200 8.550 7 0.665071
0.568017 ... ... 24.575 0.525 25.100 357000 8.525 -1.225 9.750 ... ... 0.691461
0.589664 25.250 25 23.900 0.525 24.425 358000 8.850 -1.225 10.075 9.525 9.150 0.700428
0.610638 25 25 23.275 0.500 23.775 359000 9.375 0.200 9.175 9.375 9.375 0.710862
0.629998 23.650 21.750 22.625 0.500 23.125 360000 8.200 -1.325 9.525 9.900 8 0.704719
0.648618 ... ... 22 0.500 22.500 361000 9.875 -1.275 11.150 9.950 9.950 0.725544
0.665188 ... ... 21.400 0.450 21.850 362000 10.250 -1.275 11.525 10.325 10.325 0.733397
0.681644 ... ... 20.800 0.450 21.250 363000 10.600 -1.325 11.925 ... ... 0.740697
0.686782 20.125 20.125 20.625 -0.500 20.125 364000 9.650 -1.350 11 9.850 9.650 0.739974
0.710301 ... ... 19.600 0.425 20.025 365000 10.100 -1.275 11.375 10.100 10.100 0.748126
0.723478 19.925 19.925 19.050 0.400 19.450 366000 12.150 0.350 11.800 12.150 12.150 0.762335
0.735518 ... ... 18.475 0.400 18.875 367000 12.200 -1.375 13.575 12.650 12.650 0.767028
0.763118 20.900 20 18.300 2.600 20.900 368000 12.625 -1.375 14 13.800 13.400 0.772684
0.756688 ... ... 17.375 0.375 17.750 369000 11.950 -1.125 13.075 11.950 11.950 0.775273
0.777218 20 16.700 17.200 2.800 20 370000 13.500 -1.425 14.925 14.500 13.950 0.782828
0.774221 ... ... 16.325 0.350 16.675 371000 13.975 -1.400 15.375 ... ... 0.787343
0.786697 18.125 17.750 16.150 1.975 18.125 372000 14.500 0.075 14.425 14.500 14.500 0.791486
0.788119 16.450 15.600 15.300 0.325 15.625 373000 15.100 0.200 14.900 15.100 15.100 0.795236
0.797309 18.425 18.425 15.125 3.300 18.425 374000 13.800 -1.600 15.400 15.900 13.800 0.797585
0.798595 ... ... 14.350 0.275 14.625 375000 15.900 -1.475 17.375 17 17 0.801289
0.802573 14.125 14.125 13.875 0.275 14.150 376000 16.400 -1.475 17.875 ... ... 0.803774
0.805718 ... ... 13.425 0.250 13.675 377000 16.925 -1.500 18.425 ... ... 0.805861
0.808051 13.450 13.375 12.975 0.250 13.225 378000 17.450 -1.500 18.950 ... ... 0.807552
0.809586 ... ... 12.525 0.250 12.775 379000 18 -1.525 19.525 ... ... 0.808847
0.810153 14.500 14.150 12.325 2.175 14.500 380000 18.550 -1.525 20.075 18.650 18.650 0.809755
0.810328 ... ... 11.700 0.200 11.900 381000 19.125 -1.525 20.650 ... ... 0.810278
0.809564 10.950 10.950 11.275 0.200 11.475 382000 19.675 -1.575 21.250 ... ... 0.810427
0.808075 ... ... 10.900 0.175 11.075 383000 20.275 -1.575 21.850 ... ... 0.810208
0.805866 ... ... 10.500 0.175 10.675 384000 20.875 -1.575 22.450 ... ... 0.809629
0.802987 ... ... 10.125 0.175 10.300 385000 21.475 -1.600 23.075 ... ... 0.808697
0.803686 12 11.625 9.925 2.075 12 386000 22.075 -1.625 23.700 ... ... 0.807414
0.795177 ... ... 9.425 0.125 9.550 387000 23.225 0.525 22.700 23.225 23.225 0.806349
0.790347 9.200 9.200 9.075 0.125 9.200 388000 23.350 -1.625 24.975 ... ... 0.803904
0.784867 ... ... 8.725 0.125 8.850 389000 24 -1.625 25.625 ... ... 0.801687
0.788372 10.325 10.325 8.525 1.800 10.325 390000 24.650 -1.650 26.300 ... ... 0.799158
0.772303 ... ... 8.100 0.100 8.200 391000 25.325 -1.650 26.975 ... ... 0.796383
0.765095 ... ... 7.800 0.075 7.875 392000 26 -1.675 27.675 ... ... 0.793321
0.757511 ... ... 7.500 0.075 7.575 393000 26.675 -1.700 28.375 ... ... 0.789974
0.757201 8 8 7.275 0.725 8 394000 27.375 -1.700 29.075 ... ... 0.786442
0.740592 7.600 7.400 6.950 0.025 6.975 395000 28.075 -1.725 29.800 ... ... 0.782651
0.7316 ... ... 6.675 0.025 6.700 396000 28.800 -1.725 30.525 ... ... 0.778726
0.72206 ... ... 6.425 0 6.425 397000 29.525 -1.725 31.250 ... ... 0.774572
0.712419 ... ... 6.175 0 6.175 398000 30.250 -1.750 32 ... ... 0.770189
0.702284 ... ... 5.925 0 5.925 399000 31 -1.750 32.750 ... ... 0.765745
0.710123 6.600 5.450 5.675 0.925 6.600 400000 31.750 -1.750 33.500 ... ... 0.761103
0.681072 ... ... 5.475 -0.025 5.450 401000 32.500 -1.775 34.275 ... ... 0.756263
0.670054 ... ... 5.250 -0.025 5.225 402000 33.275 -1.775 35.050 ... ... 0.751439
0.658567 ... ... 5.050 -0.050 5 403000 34.050 -1.775 35.825 ... ... 0.74645
0.647361 ... ... 4.850 -0.050 4.800 404000 34.825 -1.800 36.625 ... ... 0.741296
0.648335 5 5 4.600 0.400 5 405000 35.625 -1.800 37.425 ... ... 0.736236
0.623728 ... ... 4.475 -0.075 4.400 406000 36.425 -1.800 38.225 ... ... 0.731044
0.61221 ... ... 4.275 -0.050 4.225 407000 37.225 -1.825 39.050 ... ... 0.72572
0.599333 ... ... 4.125 -0.100 4.025 408000 38.025 -1.850 39.875 ... ... 0.720266
0.588125 ... ... 3.950 -0.075 3.875 409000 38.850 -1.850 40.700 ... ... 0.715002
0.601553 4.325 3.875 3.700 0.625 4.325 410000 39.675 -1.850 41.525 ... ... 0.709639
0.563712 ... ... 3.625 -0.075 3.550 411000 40.525 -1.850 42.375 ... ... 0.70453
0.550333 ... ... 3.500 -0.125 3.375 412000 41.350 -1.850 43.200 ... ... 0.698987
0.539197 ... ... 3.350 -0.100 3.250 413000 42.200 -1.875 44.075 ... ... 0.693729
0.526447 3.175 3.175 3.200 -0.100 3.100 414000 43.050 -1.875 44.925 ... ... 0.688404
0.514826 ... ... 3.075 -0.100 2.975 415000 43.925 -1.850 45.775 ... ... 0.683426
0.50141 ... ... 2.950 -0.125 2.825 416000 44.775 -1.875 46.650 ... ... 0.677984
0.490862 ... ... 2.825 -0.100 2.725 417000 45.650 -1.875 47.525 ... ... 0.672916
0.47848 ... ... 2.725 -0.125 2.600 418000 46.525 -1.875 48.400 ... ... 0.667813
0.465806 ... ... 2.600 -0.125 2.475 419000 47.425 -1.875 49.300 ... ... 0.663141
0.454678 ... ... 2.500 -0.125 2.375 420000 48.300 -1.875 50.175 ... ... 0.657977
0.443372 ... ... 2.400 -0.125 2.275 421000 49.200 -1.875 51.075 ... ... 0.653271
0.431869 ... ... 2.300 -0.125 2.175 422000 50.100 -1.875 51.975 ... ... 0.648555
0.420157 ... ... 2.200 -0.125 2.075 423000 51 -1.875 52.875 ... ... 0.643828
0.410376 ... ... 2.125 -0.125 2 424000 51.900 -1.875 53.775 ... ... 0.639089
0.398271 ... ... 2.025 -0.125 1.900 425000 52.800 -1.900 54.700 ... ... 0.634339
0.388223 ... ... 1.950 -0.125 1.825 426000 53.725 -1.875 55.600 ... ... 0.630132
0.378059 ... ... 1.875 -0.125 1.750 427000 54.650 -1.875 56.525 ... ... 0.625936
0.367763 ... ... 1.800 -0.125 1.675 428000 55.575 -1.875 57.450 ... ... 0.62175
0.357325 ... ... 1.725 -0.125 1.600 429000 56.500 -1.875 58.375 ... ... 0.617573
0.380747 1.875 1.875 1.525 0.350 1.875 430000 57.425 -1.875 59.300 ... ... 0.613406
0.33867 1.450 1.450 1.600 -0.125 1.475 431000 58.350 -1.875 60.225 ... ... 0.609248
0.327805 ... ... 1.525 -0.125 1.400 432000 59.300 -1.850 61.150 ... ... 0.605711
0.319612 ... ... 1.475 -0.125 1.350 433000 60.225 -1.875 62.100 ... ... 0.601579
0.31137 ... ... 1.400 -0.100 1.300 434000 61.175 -1.850 63.025 ... ... 0.598084
0.300052 ... ... 1.350 -0.125 1.225 435000 62.125 -1.850 63.975 ... ... 0.594613
0.291614 ... ... 1.300 -0.125 1.175 436000 63.050 -1.875 64.925 ... ... 0.590523
0.2831 ... ... 1.250 -0.125 1.125 437000 64 -1.875 65.875 ... ... 0.587092
0.277754 ... ... 1.200 -0.100 1.100 438000 64.975 -1.850 66.825 ... ... 0.58434
0.269143 ... ... 1.150 -0.100 1.050 439000 65.925 -1.850 67.775 ... ... 0.58096
0.276829 1.125 1.125 1 0.125 1.125 440000 66.875 -1.850 68.725 ... ... 0.577601
0.255082 ... ... 1.050 -0.075 0.975 441000 67.825 -1.850 69.675 ... ... 0.574263
0.246228 ... ... 1.025 -0.100 0.925 442000 68.800 -1.850 70.650 ... ... 0.571626
0.240868 ... ... 0.975 -0.075 0.900 443000 69.750 -1.850 71.600 ... ... 0.568336
0.231842 ... ... 0.950 -0.100 0.850 444000 70.725 -1.825 72.550 ... ... 0.565755
0.226451 ... ... 0.900 -0.075 0.825 445000 71.700 -1.825 73.525 ... ... 0.563203
0.221062 ... ... 0.875 -0.075 0.800 446000 72.675 -1.825 74.500 ... ... 0.560679
0.211769 ... ... 0.850 -0.100 0.750 447000 73.625 -1.825 75.450 ... ... 0.557482
0.206318 ... ... 0.800 -0.075 0.725 448000 74.600 -1.825 76.425 ... ... 0.555009
0.200856 ... ... 0.775 -0.075 0.700 449000 75.575 -1.825 77.400 ... ... 0.552562
0.195381 ... ... 0.750 -0.075 0.675 450000 76.550 -1.825 78.375 ... ... 0.550142
0.189888 ... ... 0.725 -0.075 0.650 451000 77.525 -1.825 79.350 ... ... 0.547748
0.184373 ... ... 0.700 -0.075 0.625 452000 78.500 -1.825 80.325 ... ... 0.545378
0.178832 ... ... 0.675 -0.075 0.600 453000 79.500 -1.800 81.300 ... ... 0.543752
0.173261 ... ... 0.650 -0.075 0.575 454000 80.475 -1.800 82.275 ... ... 0.541433
0.172105 ... ... 0.625 -0.050 0.575 455000 81.450 -1.800 83.250 ... ... 0.539137
0.170972 0.575 0.575 0.550 0.025 0.575 456000 82.425 -1.825 84.250 ... ... 0.536863
0.160937 ... ... 0.575 -0.050 0.525 457000 83.425 -1.800 85.225 ... ... 0.53534
0.155283 ... ... 0.575 -0.075 0.500 458000 84.400 -1.800 86.200 ... ... 0.533114
0.15428 ... ... 0.550 -0.050 0.500 459000 85.400 -1.800 87.200 ... ... 0.531639
0.157858 0.525 0.500 0.475 0.050 0.525 460000 86.375 -1.800 88.175 ... ... 0.529458
0.142889 ... ... 0.500 -0.050 0.450 461000 87.375 -1.775 89.150 ... ... 0.52803
0.141987 ... ... 0.500 -0.050 0.450 462000 88.350 -1.800 90.150 ... ... 0.525893
0.136232 ... ... 0.425 0 0.425 463000 89.350 0 89.350 ... ... 0.524509
0.135387 ... ... 0.450 -0.025 0.425 464000 90.325 -1.800 92.125 ... ... 0.522413
0.129593 ... ... 0.400 0 0.400 465000 91.325 0 91.325 ... ... 0.521072
0.128802 ... ... 0.425 -0.025 0.400 466000 92.325 -1.775 94.100 ... ... 0.519751
0 ... ... ... ... ... 467000 ... ... ... ... ... 0
0.122222 ... ... 0.400 -0.025 0.375 468000 94.300 -1.800 96.100 ... ... 0.516434
0.115629 ... ... 0.375 -0.025 0.350 470000 96.300 -1.775 98.075 ... ... 0.513931
0.109012 ... ... 0.350 -0.025 0.325 472000 98.275 -1.800 100.075 ... ... 0.510765
0.102354 ... ... 0.350 -0.050 0.300 474000 100.275 -1.775 102.050 ... ... 0.508406
0.095635 ... ... 0.325 -0.050 0.275 476000 102.275 -1.775 104.050 ... ... 0.506115
0.094569 ... ... 0.300 -0.025 0.275 478000 0 0 0 0 0 0
0.087857 ... ... 0.275 -0.025 0.250 480000 0 0 0 0 0 0
0.086908 ... ... 0.275 -0.025 0.250 482000 0 0 0 0 0 0
0.080171 ... ... 0.250 -0.025 0.225 484000 0 0 0 0 0 0
0.079332 ... ... 0.250 -0.025 0.225 486000 0 0 0 0 0 0
0.072537 ... ... 0.225 -0.025 0.200 488000 0 0 0 0 0 0
0.071799 ... ... 0.225 -0.025 0.200 490000 0 0 0 0 0 0
0.064905 ... ... 0.200 -0.025 0.175 492000 0 0 0 0 0 0
0.064261 ... ... 0.200 -0.025 0.175 494000 0 0 0 0 0 0
0.063637 ... ... 0.200 -0.025 0.175 496000 0 0 0 0 0 0
0.056667 ... ... 0.175 -0.025 0.150 498000 0 0 0 0 0 0
0.056129 ... ... 0.175 -0.025 0.150 500000 0 0 0 0 0 0
0.055607 ... ... 0.175 -0.025 0.150 502000 0 0 0 0 0 0
0.055098 ... ... 0.150 0 0.150 504000 0 0 0 0 0 0
0.048053 ... ... 0.150 -0.025 0.125 506000 0 0 0 0 0 0
0.047622 ... ... 0.150 -0.025 0.125 508000 0 0 0 0 0 0
0.047201 ... ... 0.150 -0.025 0.125 510000 0 0 0 0 0 0
0.046791 ... ... 0.125 0 0.125 512000 0 0 0 0 0 0
0.039572 ... ... 0.125 -0.025 0.100 514000 0 0 0 0 0 0
0.039235 ... ... 0.125 -0.025 0.100 516000 0 0 0 0 0 0
0.038907 ... ... 0.125 -0.025 0.100 518000 0 0 0 0 0 0
0.038587 ... ... 0.125 -0.025 0.100 520000 0 0 0 0 0 0
0.038274 ... ... 0.100 0 0.100 522000 0 0 0 0 0 0
0.030814 ... ... 0.100 -0.025 0.075 524000 0 0 0 0 0 0
0.030567 ... ... 0.100 -0.025 0.075 526000 0 0 0 0 0 0
0.030326 ... ... 0.100 -0.025 0.075 528000 0 0 0 0 0 0
0.030091 ... ... 0.100 -0.025 0.075 530000 0 0 0 0 0 0
0.029861 ... ... 0.075 0 0.075 532000 0 0 0 0 0 0
0.029635 ... ... 0.075 0 0.075 534000 0 0 0 0 0 0
0.021779 ... ... 0.075 -0.025 0.050 536000 0 0 0 0 0 0
0.021614 ... ... 0.075 -0.025 0.050 538000 0 0 0 0 0 0
0.021454 ... ... 0.075 -0.025 0.050 540000 0 0 0 0 0 0
0.021296 ... ... 0.075 -0.025 0.050 542000 0 0 0 0 0 0
0.021143 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.020993 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.020847 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0.020703 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0.020562 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0.01204 ... ... 0.050 -0.025 0.025 554000 0 0 0 0 0 0
0.011958 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.011877 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0 ... ... ... ... ... 560000 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.