DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 360.275
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.358299 ... ... 231.125 -4.850 226.275 134000 0.013 0 0.013 ... ... 0.814168
1.337509 ... ... 229.125 -4.850 224.275 136000 0.013 0 0.013 ... ... 0.802433
1.317044 ... ... 227.125 -4.850 222.275 138000 0.013 0 0.013 ... ... 0.790872
1.296892 ... ... 225.125 -4.850 220.275 140000 0.013 0 0.013 ... ... 0.779478
1.277044 ... ... 223.125 -4.850 218.275 142000 0.013 0 0.013 ... ... 0.768247
1.257491 ... ... 221.125 -4.850 216.275 144000 0.013 0 0.013 ... ... 0.757174
1.238225 ... ... 219.125 -4.850 214.275 146000 0.013 0 0.013 ... ... 0.746255
1.219236 ... ... 217.125 -4.850 212.275 148000 0.013 0 0.013 ... ... 0.735485
1.200518 ... ... 215.125 -4.850 210.275 150000 0.013 0 0.013 ... ... 0.724861
1.182062 ... ... 213.125 -4.850 208.275 152000 0.013 0 0.013 ... ... 0.714377
1.163861 ... ... 211.125 -4.850 206.275 154000 0.013 0 0.013 ... ... 0.704031
1.145909 ... ... 209.125 -4.850 204.275 156000 0.013 0 0.013 ... ... 0.693815
1.128198 ... ... 207.125 -4.850 202.275 158000 0.013 0 0.013 ... ... 0.683725
1.110723 ... ... 205.125 -4.850 200.275 160000 0.013 0 0.013 ... ... 0.673763
1.093477 ... ... 203.125 -4.850 198.275 162000 0.013 0 0.013 ... ... 0.663923
1.076453 ... ... 201.125 -4.850 196.275 164000 0.013 0 0.013 ... ... 0.654204
1.059647 ... ... 199.125 -4.850 194.275 166000 0.013 0 0.013 ... ... 0.644602
1.043053 ... ... 197.125 -4.850 192.275 168000 0.013 0 0.013 ... ... 0.635114
1.026665 ... ... 195.125 -4.850 190.275 170000 0.013 0 0.013 ... ... 0.625737
1.010478 ... ... 193.125 -4.850 188.275 172000 0.013 0 0.013 ... ... 0.616469
0.994488 ... ... 191.125 -4.850 186.275 174000 0.013 0 0.013 ... ... 0.607307
0.97869 ... ... 189.125 -4.850 184.275 176000 0.013 0 0.013 ... ... 0.598248
0.963079 ... ... 187.125 -4.850 182.275 178000 0.013 0 0.013 ... ... 0.58929
0.947651 ... ... 185.125 -4.850 180.275 180000 0.013 0 0.013 ... ... 0.580427
0.932401 ... ... 183.125 -4.850 178.275 182000 0.013 0 0.013 ... ... 0.571658
0.917324 ... ... 181.125 -4.850 176.275 184000 0.013 0 0.013 ... ... 0.562982
0.902419 ... ... 179.125 -4.850 174.275 186000 0.013 0 0.013 ... ... 0.554398
0.88768 ... ... 177.125 -4.850 172.275 188000 0.013 0 0.013 ... ... 0.545904
0.873103 ... ... 175.125 -4.850 170.275 190000 0.013 0 0.013 ... ... 0.537497
0.858686 ... ... 173.125 -4.850 168.275 192000 0.013 0 0.013 ... ... 0.529177
0.844425 ... ... 171.125 -4.850 166.275 194000 0.013 0 0.013 ... ... 0.52094
0.830315 ... ... 169.125 -4.850 164.275 196000 0.013 0 0.013 ... ... 0.512786
0.816355 ... ... 167.125 -4.850 162.275 198000 0.013 0 0.013 ... ... 0.504711
0.802541 ... ... 165.125 -4.850 160.275 200000 0.013 0 0.013 ... ... 0.496715
0.78887 ... ... 163.125 -4.850 158.275 202000 0.013 0 0.013 ... ... 0.488794
0.775339 ... ... 161.125 -4.850 156.275 204000 0.025 0.012 0.013 ... ... 0.508572
0.761945 ... ... 159.125 -4.850 154.275 206000 0.025 0.012 0.013 ... ... 0.500397
0.748685 ... ... 157.125 -4.850 152.275 208000 0.025 0 0.025 ... ... 0.492298
0.735557 ... ... 155.125 -4.850 150.275 210000 0.025 0 0.025 ... ... 0.484273
0.722557 ... ... 153.125 -4.850 148.275 212000 0.025 0 0.025 ... ... 0.47632
0.709684 ... ... 151.125 -4.850 146.275 214000 0.025 0 0.025 ... ... 0.468438
0.696935 ... ... 149.125 -4.850 144.275 216000 0.025 0 0.025 ... ... 0.460625
0.684308 ... ... 147.125 -4.850 142.275 218000 0.025 0 0.025 ... ... 0.452877
0.6718 ... ... 145.125 -4.850 140.275 220000 0.025 0 0.025 ... ... 0.445193
0.659408 ... ... 143.125 -4.850 138.275 222000 0.050 0.025 0.025 ... ... 0.467574
0.647132 ... ... 141.125 -4.850 136.275 224000 0.050 0.025 0.025 ... ... 0.459567
0.641036 ... ... 140.125 -4.850 135.275 225000 0.050 0 0.050 ... ... 0.455588
0.634968 ... ... 139.125 -4.850 134.275 226000 0.050 0 0.050 ... ... 0.451623
0.628927 ... ... 138.125 -4.850 133.275 227000 0.050 0 0.050 ... ... 0.447675
0.622914 ... ... 137.125 -4.850 132.275 228000 0.050 0 0.050 ... ... 0.443743
0.616928 ... ... 136.125 -4.850 131.275 229000 0.050 0 0.050 ... ... 0.439826
0.610969 ... ... 135.125 -4.850 130.275 230000 0.050 0 0.050 ... ... 0.435925
0.605037 ... ... 134.125 -4.850 129.275 231000 0.075 0.025 0.050 ... ... 0.450858
0.59913 ... ... 133.125 -4.850 128.275 232000 0.075 0.025 0.050 ... ... 0.446843
0.59325 ... ... 132.125 -4.850 127.275 233000 0.075 0.025 0.050 ... ... 0.442844
0.587396 ... ... 131.125 -4.850 126.275 234000 0.075 0.025 0.050 ... ... 0.43886
0.581568 ... ... 130.125 -4.850 125.275 235000 0.075 0.025 0.050 ... ... 0.434891
0.575765 ... ... 129.125 -4.850 124.275 236000 0.075 0 0.075 ... ... 0.430938
0.569988 ... ... 128.125 -4.850 123.275 237000 0.075 0 0.075 ... ... 0.426999
0.564235 ... ... 127.125 -4.850 122.275 238000 0.100 0.025 0.075 ... ... 0.436967
0.558507 ... ... 126.125 -4.850 121.275 239000 0.100 0.025 0.075 ... ... 0.432947
0.552804 ... ... 125.125 -4.850 120.275 240000 0.100 0.025 0.075 0.075 0.075 0.428941
0.547125 ... ... 124.125 -4.850 119.275 241000 0.100 0.025 0.075 ... ... 0.424951
0.54147 ... ... 123.125 -4.850 118.275 242000 0.100 0.025 0.075 ... ... 0.420975
0.535839 ... ... 122.125 -4.850 117.275 243000 0.100 0.025 0.075 ... ... 0.417014
0.530232 ... ... 121.125 -4.850 116.275 244000 0.100 0.025 0.075 ... ... 0.413067
0.524649 ... ... 120.125 -4.850 115.275 245000 0.100 0.025 0.075 ... ... 0.409134
0.519088 ... ... 119.125 -4.850 114.275 246000 0.100 0.025 0.075 ... ... 0.405214
0.513551 ... ... 118.125 -4.850 113.275 247000 0.125 0.025 0.100 ... ... 0.412096
0.508037 ... ... 117.125 -4.850 112.275 248000 0.125 0.025 0.100 ... ... 0.408115
0.502546 ... ... 116.125 -4.850 111.275 249000 0.125 0.025 0.100 ... ... 0.404148
0.497077 ... ... 115.125 -4.850 110.275 250000 0.125 0.025 0.100 ... ... 0.400194
0.49163 ... ... 114.125 -4.850 109.275 251000 0.125 0.025 0.100 ... ... 0.396254
0.486206 ... ... 113.125 -4.850 108.275 252000 0.125 0.025 0.100 ... ... 0.392326
0.480804 ... ... 112.125 -4.850 107.275 253000 0.125 0.025 0.100 ... ... 0.388412
0.475423 ... ... 111.125 -4.850 106.275 254000 0.150 0.050 0.100 ... ... 0.393351
0.470065 ... ... 110.125 -4.850 105.275 255000 0.150 0.050 0.100 ... ... 0.389388
0.464727 ... ... 109.125 -4.850 104.275 256000 0.150 0.025 0.125 ... ... 0.385438
0.459411 ... ... 108.125 -4.850 103.275 257000 0.150 0.025 0.125 ... ... 0.381499
0.454116 ... ... 107.125 -4.850 102.275 258000 0.150 0.025 0.125 ... ... 0.377574
0.448842 ... ... 106.125 -4.850 101.275 259000 0.150 0.025 0.125 ... ... 0.37366
0.443589 ... ... 105.125 -4.850 100.275 260000 0.175 0.050 0.125 ... ... 0.377243
0.438356 ... ... 104.125 -4.850 99.275 261000 0.175 0.050 0.125 ... ... 0.373289
0.433144 ... ... 103.125 -4.850 98.275 262000 0.175 0.050 0.125 ... ... 0.369347
0.431371 ... ... 102.125 -4.825 97.300 263000 0.175 0.025 0.150 ... ... 0.365418
0.426192 ... ... 101.125 -4.825 96.300 264000 0.175 0.025 0.150 ... ... 0.3615
0.421033 ... ... 100.125 -4.825 95.300 265000 0.200 0.050 0.150 ... ... 0.364091
0.415894 ... ... 99.125 -4.825 94.300 266000 0.200 0.050 0.150 ... ... 0.360139
0.410775 ... ... 98.125 -4.825 93.300 267000 0.200 0.050 0.150 ... ... 0.356197
0.405675 ... ... 97.125 -4.825 92.300 268000 0.200 0.050 0.150 ... ... 0.352268
0.400595 ... ... 96.125 -4.825 91.300 269000 0.225 0.075 0.150 ... ... 0.354113
0.398802 ... ... 95.125 -4.800 90.325 270000 0.225 0.050 0.175 ... ... 0.350153
0.393752 ... ... 94.125 -4.800 89.325 271000 0.225 0.050 0.175 ... ... 0.346203
0.388721 ... ... 93.150 -4.825 88.325 272000 0.225 0.050 0.175 ... ... 0.342265
0.383709 ... ... 92.150 -4.825 87.325 273000 0.250 0.075 0.175 ... ... 0.3435
0.378716 ... ... 91.150 -4.825 86.325 274000 0.250 0.075 0.175 ... ... 0.339534
0.376874 ... ... 90.150 -4.800 85.350 275000 0.250 0.050 0.200 ... ... 0.335579
0.37191 ... ... 89.150 -4.800 84.350 276000 0.250 0.050 0.200 0.200 0.200 0.331635
0.366963 ... ... 88.150 -4.800 83.350 277000 0.275 0.075 0.200 ... ... 0.332359
0.362034 ... ... 87.150 -4.800 82.350 278000 0.275 0.075 0.200 ... ... 0.32839
0.36013 ... ... 86.150 -4.775 81.375 279000 0.275 0.075 0.200 ... ... 0.32443
0.355228 ... ... 85.175 -4.800 80.375 280000 0.300 0.075 0.225 0.300 0.300 0.32475
0.350344 ... ... 84.175 -4.800 79.375 281000 0.300 0.075 0.225 ... ... 0.320768
0.34837 ... ... 83.175 -4.775 78.400 282000 0.300 0.075 0.225 ... ... 0.316796
0.34351 ... ... 82.175 -4.775 77.400 283000 0.325 0.100 0.225 ... ... 0.316763
0.338668 ... ... 81.175 -4.775 76.400 284000 0.325 0.100 0.225 ... ... 0.312771
0.336625 ... ... 80.175 -4.750 75.425 285000 0.325 0.075 0.250 ... ... 0.308788
0.331806 ... ... 79.200 -4.775 74.425 286000 0.350 0.100 0.250 ... ... 0.308446
0.329689 ... ... 78.200 -4.750 73.450 287000 0.350 0.100 0.250 ... ... 0.304443
0.324892 ... ... 77.200 -4.750 72.450 288000 0.375 0.125 0.250 ... ... 0.303855
0.320111 ... ... 76.200 -4.750 71.450 289000 0.375 0.100 0.275 ... ... 0.299834
0.317928 ... ... 75.225 -4.750 70.475 290000 0.400 0.125 0.275 0.325 0.325 0.299023
0.313167 ... ... 74.225 -4.750 69.475 291000 0.400 0.125 0.275 ... ... 0.294985
0.310914 ... ... 73.225 -4.725 68.500 292000 0.425 0.125 0.300 0.350 0.350 0.293973
0.306173 ... ... 72.250 -4.750 67.500 293000 0.425 0.125 0.300 ... ... 0.289919
0.303852 ... ... 71.250 -4.725 66.525 294000 0.450 0.150 0.300 ... ... 0.288724
0.301464 ... ... 70.250 -4.700 65.550 295000 0.450 0.125 0.325 0.475 0.475 0.284654
0.296743 ... ... 69.275 -4.725 64.550 296000 0.475 0.150 0.325 ... ... 0.283291
0.294292 ... ... 68.275 -4.700 63.575 297000 0.475 0.150 0.325 ... ... 0.279205
0.291779 ... ... 67.275 -4.675 62.600 298000 0.500 0.150 0.350 ... ... 0.277687
0.287074 ... ... 66.300 -4.700 61.600 299000 0.525 0.175 0.350 ... ... 0.276045
0.284501 ... ... 65.300 -4.675 60.625 300000 0.525 0.175 0.350 ... ... 0.271923
0.28187 ... ... 64.325 -4.675 59.650 301000 0.550 0.175 0.375 ... ... 0.270146
0.279184 ... ... 63.325 -4.650 58.675 302000 0.575 0.200 0.375 ... ... 0.268263
0.276444 ... ... 62.350 -4.650 57.700 303000 0.600 0.200 0.400 ... ... 0.266279
0.27175 59.550 59.400 61.350 -4.650 56.700 304000 0.625 0.225 0.400 ... ... 0.2642
0.268956 ... ... 60.375 -4.650 55.725 305000 0.650 0.225 0.425 0.425 0.425 0.262033
0.267918 ... ... 59.375 -4.600 54.775 306000 0.675 0.250 0.425 ... ... 0.25978
0.264979 ... ... 58.400 -4.600 53.800 307000 0.700 0.250 0.450 ... ... 0.257446
0.261993 ... ... 57.425 -4.600 52.825 308000 0.725 0.250 0.475 ... ... 0.255035
0.258963 ... ... 56.425 -4.575 51.850 309000 0.750 0.275 0.475 ... ... 0.25255
0.255888 ... ... 55.450 -4.575 50.875 310000 0.775 0.275 0.500 ... ... 0.249994
0.254345 ... ... 54.475 -4.550 49.925 311000 0.825 0.300 0.525 ... ... 0.249027
0.251149 ... ... 53.500 -4.550 48.950 312000 0.850 0.325 0.525 ... ... 0.246291
0.249395 ... ... 52.500 -4.500 48 313000 0.875 0.325 0.550 ... ... 0.243493
0.246085 ... ... 51.525 -4.500 47.025 314000 0.925 0.350 0.575 ... ... 0.242139
0.244138 ... ... 50.550 -4.475 46.075 315000 0.975 0.375 0.600 0.675 0.675 0.240629
0.242075 ... ... 49.575 -4.450 45.125 316000 1.025 0.400 0.625 1 0.675 0.238974
0.239904 ... ... 48.600 -4.425 44.175 317000 1.050 0.400 0.650 ... ... 0.235841
0.237628 ... ... 47.650 -4.425 43.225 318000 1.100 0.425 0.675 ... ... 0.233967
0.235252 ... ... 46.675 -4.400 42.275 319000 1.175 0.475 0.700 0.925 0.925 0.233221
0.233966 ... ... 45.700 -4.350 41.350 320000 1.225 0.475 0.750 1.325 0.800 0.231063
0.231369 ... ... 44.750 -4.350 40.400 321000 1.275 0.500 0.775 ... ... 0.228793
0.229794 ... ... 43.775 -4.300 39.475 322000 1.350 0.550 0.800 0.875 0.875 0.227547
0.228065 ... ... 42.825 -4.275 38.550 323000 1.425 0.575 0.850 1.025 1.025 0.226123
0.226193 ... ... 41.850 -4.225 37.625 324000 1.475 0.600 0.875 ... ... 0.223484
0.224181 ... ... 40.900 -4.200 36.700 325000 1.575 0.650 0.925 1.725 1.100 0.222786
0.222038 ... ... 39.950 -4.175 35.775 326000 1.650 0.675 0.975 ... ... 0.220891
0.220707 ... ... 39 -4.125 34.875 327000 1.725 0.700 1.025 ... ... 0.218853
0.219196 ... ... 38.050 -4.075 33.975 328000 1.825 0.750 1.075 1.975 1.875 0.217597
0.217514 ... ... 37.125 -4.050 33.075 329000 1.925 0.800 1.125 ... ... 0.216151
0.215668 ... ... 36.175 -4 32.175 330000 2.025 0.825 1.200 2.125 2 0.214527
0.214491 ... ... 35.250 -3.950 31.300 331000 2.125 0.875 1.250 ... ... 0.212735
0.212316 ... ... 34.325 -3.925 30.400 332000 2.250 0.925 1.325 1.825 1.825 0.211581
0.210774 ... ... 33.400 -3.875 29.525 333000 2.375 0.975 1.400 1.400 1.400 0.210224
0.209798 ... ... 32.475 -3.800 28.675 334000 2.500 1.025 1.475 ... ... 0.208673
0.207877 ... ... 31.575 -3.775 27.800 335000 2.650 1.100 1.550 2.750 1.650 0.207664
0.206496 ... ... 30.650 -3.700 26.950 336000 2.775 1.125 1.650 1.750 1.750 0.205732
0.204913 ... ... 29.750 -3.650 26.100 337000 2.925 1.175 1.750 ... ... 0.204314
0.203805 ... ... 28.850 -3.575 25.275 338000 3.100 1.250 1.850 3.150 2 0.203363
0.202476 ... ... 27.975 -3.525 24.450 339000 3.275 1.325 1.950 2.075 2.075 0.202181
0.200934 27.050 22.150 27.100 -3.475 23.625 340000 3.450 1.375 2.075 3.800 2.050 0.200779
0.199802 26.625 26.625 26.225 -3.400 22.825 341000 3.650 1.450 2.200 ... ... 0.19978
0.198444 ... ... 25.350 -3.325 22.025 342000 3.850 1.525 2.325 3.900 2.325 0.198547
0.197447 ... ... 24.500 -3.250 21.250 343000 4.050 1.575 2.475 2.850 2.725 0.197087
0.196211 ... ... 23.650 -3.175 20.475 344000 4.275 1.650 2.625 3 3 0.195979
0.195301 ... ... 22.825 -3.100 19.725 345000 4.500 1.700 2.800 4.600 2.900 0.194635
0.194142 ... ... 22 -3.025 18.975 346000 4.750 1.775 2.975 4.800 3 0.193604
0.192742 ... ... 21.200 -2.975 18.225 347000 5 1.850 3.150 5 3.325 0.192326
0.191955 ... ... ... ... 17.850 347500 5.150 ... ... ... ... 0.192126
0.191631 ... ... 20.400 -2.900 17.500 348000 5.275 1.925 3.350 4.300 4.300 0.191333
0.191241 ... ... ... ... 17.150 348500 5.425 ... ... ... ... 0.190999
0.190272 ... ... 19.600 -2.825 16.775 349000 5.550 2 3.550 ... ... 0.190086
0.189754 ... ... ... ... 16.425 349500 5.700 ... ... ... ... 0.189623
0.189172 19.150 17.500 18.825 -2.750 16.075 350000 5.850 2.075 3.775 6.375 3.850 0.189096
0.189028 ... ... ... ... 15.750 350500 6 ... ... ... ... 0.188503
0.188314 ... ... 18.075 -2.675 15.400 351000 6.175 2.175 4 ... ... 0.188343
0.187539 ... ... ... ... 15.050 351500 6.325 ... ... ... ... 0.187619
0.18719 ... ... 17.325 -2.600 14.725 352000 6.500 2.250 4.250 6.525 4.150 0.187321
0.186773 ... ... ... ... 14.400 352500 6.650 ... ... ... ... 0.186467
0.186288 ... ... 16.575 -2.500 14.075 353000 6.825 2.325 4.500 4.550 4.550 0.186035
0.185734 ... ... ... ... 13.750 353500 7 ... ... ... ... 0.185533
0.185114 ... ... 15.850 -2.425 13.425 354000 7.175 2.400 4.775 7.100 4.700 0.184964
0.184427 ... ... ... ... 13.100 354500 7.350 ... ... ... ... 0.184328
0.184146 14.850 14.850 15.150 -2.350 12.800 355000 7.550 2.475 5.075 5.450 5 0.184097
0.183324 ... ... ... ... 12.475 355500 7.725 ... ... ... ... 0.183324
0.182903 14.850 14.250 14.475 -2.300 12.175 356000 7.925 2.550 5.375 6.225 5.675 0.182952
0.182412 ... ... ... ... 11.875 356500 8.125 ... ... ... ... 0.182509
0.18185 11.300 11.300 13.800 -2.225 11.575 357000 8.325 2.625 5.700 8.950 6.450 0.181996
0.181218 ... ... ... ... 11.275 357500 8.525 ... ... ... ... 0.181412
0.180978 ... ... 13.125 -2.125 11 358000 8.725 2.675 6.050 9.050 6.275 0.180758
0.180204 ... ... ... ... 10.700 358500 8.950 ... ... ... ... 0.180494
0.17982 9.950 9.950 12.500 -2.075 10.425 359000 9.150 2.750 6.400 8.125 8.125 0.179697
0.179363 12.075 12.075 ... ... 10.150 359500 9.375 ... ... ... ... 0.179288
0.178832 11.675 8.850 11.875 -2 9.875 360000 9.600 2.850 6.750 10.100 6.800 0.178806
0.178229 ... ... ... ... 9.600 360500 9.825 ... ... ... ... 0.178251
0.177552 11.150 9.025 11.250 -1.925 9.325 361000 10.050 2.900 7.150 10.500 9.100 0.177622
0.177259 10.675 10.675 ... ... 9.075 361500 10.300 ... ... ... ... 0.177377
0.176433 8.900 8.900 10.650 -1.850 8.800 362000 10.525 2.975 7.550 10.850 9.600 0.176599
0.175991 ... ... ... ... 8.550 362500 10.775 ... ... ... ... 0.176205
0.175473 9.825 8.200 10.075 -1.775 8.300 363000 11.025 3.075 7.950 9.050 8 0.175735
0.174878 ... ... ... ... 8.050 363500 11.275 ... ... ... ... 0.17519
0.174669 9.400 8.400 9.500 -1.675 7.825 364000 11.525 3.150 8.375 9.250 8.275 0.174567
0.173921 ... ... ... ... 7.575 364500 11.800 ... ... ... ... 0.174331
0.173558 8.925 6.525 8.950 -1.600 7.350 365000 12.050 3.225 8.825 10.800 9.300 0.173553
0.173118 ... ... ... ... 7.125 365500 12.325 ... ... ... ... 0.173162
0.1726 8.400 6.200 8.400 -1.500 6.900 366000 12.600 3.325 9.275 ... ... 0.172693
0.172002 ... ... ... ... 6.675 366500 12.875 ... ... ... ... 0.172145
0.171798 6.550 6.425 7.875 -1.400 6.475 367000 13.175 3.425 9.750 ... ... 0.171991
0.171516 ... ... ... ... 6.275 367500 13.450 ... ... ... ... 0.171284
0.171156 7.800 7.200 7.375 -1.300 6.075 368000 13.750 3.525 10.225 ... ... 0.170973
0.170717 ... ... ... ... 5.875 368500 14.050 ... ... ... ... 0.170583
0.170197 7.225 7.225 6.900 -1.225 5.675 369000 14.375 3.625 10.750 ... ... 0.170598
0.170084 ... ... ... ... 5.500 369500 14.675 ... ... ... ... 0.170051
0.169401 6.750 4.500 6.450 -1.150 5.300 370000 15 3.700 11.300 ... ... 0.169913
0.169131 ... ... ... ... 5.125 370500 15.300 ... ... ... ... 0.169201
0.168779 ... ... 6.025 -1.075 4.950 371000 15.625 3.750 11.875 ... ... 0.168903
0.168854 ... ... ... ... 4.800 371500 15.975 ... ... ... ... 0.169032
0.168344 5.800 4.300 5.600 -0.975 4.625 372000 16.300 3.850 12.450 ... ... 0.168577
0.168266 ... ... ... ... 4.475 372500 16.650 ... ... 13.275 13.275 0.168555
0.168112 ... ... 5.200 -0.875 4.325 373000 16.975 3.925 13.050 ... ... 0.167937
0.167879 ... ... ... ... 4.175 373500 17.325 ... ... 13.150 13.150 0.167757
0.167568 4.850 4.400 4.825 -0.800 4.025 374000 17.700 4.050 13.650 15.150 14.225 0.168036
0.167174 ... ... ... ... 3.875 374500 18.050 ... ... 14.075 13.775 0.167704
0.167245 4.525 3.425 4.475 -0.725 3.750 375000 18.400 4.100 14.300 13.800 13.800 0.167291
0.167243 ... ... ... ... 3.625 375500 18.775 ... ... ... ... 0.167347
0.167167 4.450 4.200 4.150 -0.650 3.500 376000 19.150 4.175 14.975 ... ... 0.167331
0.167015 ... ... ... ... 3.375 376500 19.525 ... ... ... ... 0.167242
0.166785 2.950 2.925 3.850 -0.600 3.250 377000 19.900 4.250 15.650 ... ... 0.167076
0.167063 ... ... ... ... 3.150 377500 20.300 ... ... ... ... 0.167419
0.166678 3.575 3.350 3.550 -0.525 3.025 378000 20.675 4.300 16.375 ... ... 0.167102
0.166814 3.500 3.500 ... ... 2.925 378500 0 0 0 0 0 0
0.166881 3.550 3.300 3.300 -0.475 2.825 379000 0 0 0 0 0 0
0.166877 ... ... ... ... 2.725 379500 0 0 0 0 0 0
0.166801 3.300 2.300 3.050 -0.425 2.625 380000 0 0 0 0 0 0
0.167294 ... ... ... ... 2.550 380500 0 0 0 0 0 0
0.167077 2.750 2.750 2.825 -0.375 2.450 381000 0 0 0 0 0 0
0.167446 ... ... ... ... 2.375 381500 0 0 0 0 0 0
0.167077 2.650 2.100 2.625 -0.350 2.275 382000 0 0 0 0 0 0
0.167316 ... ... ... ... 2.200 382500 0 0 0 0 0 0
0.167491 2.425 2.425 2.425 -0.300 2.125 383000 0 0 0 0 0 0
0.167646 2.250 2.250 2.250 -0.275 1.975 384000 0 0 0 0 0 0
0.168284 ... ... 2.100 -0.250 1.850 385000 0 0 0 0 0 0
0.168685 1.925 1.575 1.950 -0.225 1.725 386000 0 0 0 0 0 0
0.168835 1.825 1.800 1.800 -0.200 1.600 387000 0 0 0 0 0 0
0.169573 ... ... 1.675 -0.175 1.500 388000 0 0 0 0 0 0
0.170093 1.550 1.550 1.550 -0.150 1.400 389000 0 0 0 0 0 0
0.171305 1.550 1.250 1.450 -0.125 1.325 390000 0 0 0 0 0 0
0.171387 ... ... 1.350 -0.125 1.225 391000 0 0 0 0 0 0
0.172212 ... ... 1.250 -0.100 1.150 392000 0 0 0 0 0 0
0.172841 ... ... 1.175 -0.100 1.075 393000 0 0 0 0 0 0
0.173263 ... ... 1.100 -0.100 1 394000 0 0 0 0 0 0
0.174607 ... ... 1.025 -0.075 0.950 395000 0 0 0 0 0 0
0.174617 ... ... 0.950 -0.075 0.875 396000 0 0 0 0 0 0
0.175625 ... ... 0.900 -0.075 0.825 397000 0 0 0 0 0 0
0.176473 ... ... 0.825 -0.050 0.775 398000 0 0 0 0 0 0
0.177149 ... ... 0.775 -0.050 0.725 399000 0 0 0 0 0 0
0.179066 0.675 0.675 0.725 -0.025 0.700 400000 0 0 0 0 0 0
0.179432 ... ... 0.675 -0.025 0.650 401000 0 0 0 0 0 0
0.181138 ... ... 0.650 -0.025 0.625 402000 0 0 0 0 0 0
0.181153 ... ... 0.600 -0.025 0.575 403000 0 0 0 0 0 0
0.182623 ... ... 0.575 -0.025 0.550 404000 0 0 0 0 0 0
0.183996 ... ... 0.525 0 0.525 405000 0 0 0 0 0 0
0.185265 ... ... 0.500 0 0.500 406000 0 0 0 0 0 0
0.186427 ... ... 0.475 0 0.475 407000 0 0 0 0 0 0
0.187475 ... ... 0.450 0 0.450 408000 0 0 0 0 0 0
0.188403 ... ... 0.425 0 0.425 409000 0 0 0 0 0 0
0.189201 ... ... 0.400 0 0.400 410000 0 0 0 0 0 0
0.18986 ... ... 0.375 0 0.375 411000 0 0 0 0 0 0
0.192694 ... ... 0.350 0.025 0.375 412000 0 0 0 0 0 0
0.193165 ... ... 0.325 0.025 0.350 413000 0 0 0 0 0 0
0.19347 ... ... 0.325 0 0.325 414000 0 0 0 0 0 0
0.196214 ... ... 0.300 0.025 0.325 415000 0 0 0 0 0 0
0.196298 ... ... 0.275 0.025 0.300 416000 0 0 0 0 0 0
0.19899 ... ... 0.275 0.025 0.300 417000 0 0 0 0 0 0
0.198829 0.250 0.250 0.250 0.025 0.275 418000 0 0 0 0 0 0
0.201469 ... ... 0.250 0.025 0.275 419000 0 0 0 0 0 0
0.204097 ... ... 0.225 0.050 0.275 420000 0 0 0 0 0 0
0.203622 ... ... 0.225 0.025 0.250 421000 0 0 0 0 0 0
0.206198 ... ... 0.225 0.025 0.250 422000 0 0 0 0 0 0
0.208762 ... ... 0.200 0.050 0.250 423000 0 0 0 0 0 0
0.207933 ... ... 0.200 0.025 0.225 424000 0 0 0 0 0 0
0.210446 ... ... 0.200 0.025 0.225 425000 0 0 0 0 0 0
0.212948 ... ... 0.175 0.050 0.225 426000 0 0 0 0 0 0
0.215439 ... ... 0.175 0.050 0.225 427000 0 0 0 0 0 0
0.21416 ... ... 0.175 0.025 0.200 428000 0 0 0 0 0 0
0.2166 ... ... 0.175 0.025 0.200 429000 0 0 0 0 0 0
0.219029 ... ... 0.150 0.050 0.200 430000 0 0 0 0 0 0
0.221448 ... ... 0.150 0.050 0.200 431000 0 0 0 0 0 0
0.219641 ... ... 0.150 0.025 0.175 432000 0 0 0 0 0 0
0.222008 ... ... 0.150 0.025 0.175 433000 0 0 0 0 0 0
0.224365 ... ... 0.150 0.025 0.175 434000 0 0 0 0 0 0
0.226713 ... ... 0.125 0.050 0.175 435000 0 0 0 0 0 0
0.229052 ... ... 0.125 0.050 0.175 436000 0 0 0 0 0 0
0.231383 ... ... 0.125 0.050 0.175 437000 0 0 0 0 0 0
0.228845 ... ... 0.125 0.025 0.150 438000 0 0 0 0 0 0
0.231121 ... ... 0.125 0.025 0.150 439000 0 0 0 0 0 0
0.23339 ... ... 0.125 0.025 0.150 440000 0 0 0 0 0 0
0.235651 ... ... 0.125 0.025 0.150 441000 0 0 0 0 0 0
0.237903 ... ... 0.125 0.025 0.150 442000 0 0 0 0 0 0
0.240146 ... ... 0.100 0.050 0.150 443000 0 0 0 0 0 0
0.236697 ... ... 0.100 0.025 0.125 444000 0 0 0 0 0 0
0.238884 0.125 0.125 0.100 0.025 0.125 445000 0 0 0 0 0 0
0.241064 ... ... 0.100 0.025 0.125 446000 0 0 0 0 0 0
0.243235 ... ... 0.100 0.025 0.125 447000 0 0 0 0 0 0
0.2454 ... ... 0.100 0.025 0.125 448000 0 0 0 0 0 0
0.240799 ... ... 0.100 0 0.100 449000 0 0 0 0 0 0
0.242904 ... ... 0.100 0 0.100 450000 0 0 0 0 0 0
0.245001 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0.247091 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0.249174 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.251249 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.253318 ... ... 0.075 0.025 0.100 455000 0 0 0 0 0 0
0.246931 ... ... 0.075 0 0.075 456000 0 0 0 0 0 0
0.248933 ... ... 0.075 0 0.075 457000 0 0 0 0 0 0
0.250929 ... ... 0.075 0 0.075 458000 0 0 0 0 0 0
0.254901 ... ... 0.075 0 0.075 460000 0 0 0 0 0 0
0.258848 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0.251426 ... ... 0.075 -0.025 0.050 464000 0 0 0 0 0 0
0.255191 ... ... 0.075 -0.025 0.050 466000 0 0 0 0 0 0
0.258934 ... ... 0.075 -0.025 0.050 468000 0 0 0 0 0 0
0.262653 0.050 0.050 0.075 -0.025 0.050 470000 0 0 0 0 0 0
0.266349 ... ... 0.075 -0.025 0.050 472000 0 0 0 0 0 0
0.270024 ... ... 0.075 -0.025 0.050 474000 0 0 0 0 0 0
0.273677 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
0.277309 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0.280921 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0.284512 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.288083 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.291633 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.295161 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.298669 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.302157 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.305628 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.309081 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.312516 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.315932 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.319331 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.322711 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.326074 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.32942 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.332744 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.336052 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.339343 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.342617 ... ... 0.050 0 0.050 516000 0 0 0 0 0 0
0.345875 ... ... 0.025 0.025 0.050 518000 0 0 0 0 0 0
0.349116 ... ... 0.025 0.025 0.050 520000 0 0 0 0 0 0
0.352342 ... ... 0.025 0.025 0.050 522000 0 0 0 0 0 0
0.355551 ... ... 0.025 0.025 0.050 524000 0 0 0 0 0 0
0.358745 ... ... 0.025 0.025 0.050 526000 0 0 0 0 0 0
0.361925 ... ... 0.025 0.025 0.050 528000 0 0 0 0 0 0
0.36509 ... ... 0.025 0.025 0.050 530000 0 0 0 0 0 0
0.368239 ... ... 0.025 0.025 0.050 532000 0 0 0 0 0 0
0.371373 ... ... 0.025 0.025 0.050 534000 0 0 0 0 0 0
0.374489 ... ... 0.025 0.025 0.050 536000 0 0 0 0 0 0
0.37759 ... ... 0.025 0.025 0.050 538000 0 0 0 0 0 0
0.380677 ... ... 0.025 0.025 0.050 540000 0 0 0 0 0 0
0.38375 ... ... 0.025 0.025 0.050 542000 0 0 0 0 0 0
0.386808 ... ... 0.025 0.025 0.050 544000 0 0 0 0 0 0
0.389852 ... ... 0.025 0.025 0.050 546000 0 0 0 0 0 0
0.392881 ... ... 0.025 0.025 0.050 548000 0 0 0 0 0 0
0.395897 ... ... 0.025 0.025 0.050 550000 0 0 0 0 0 0
0.3989 ... ... 0.025 0.025 0.050 552000 0 0 0 0 0 0
0.401888 ... ... 0.025 0.025 0.050 554000 0 0 0 0 0 0
0.404863 ... ... 0.025 0.025 0.050 556000 0 0 0 0 0 0
0.407825 ... ... 0.025 0.025 0.050 558000 0 0 0 0 0 0
0.410774 ... ... 0.025 0.025 0.050 560000 0 0 0 0 0 0
0.413709 ... ... 0.025 0.025 0.050 562000 0 0 0 0 0 0
0.416629 ... ... 0.013 0.037 0.050 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.