DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 334.975
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.027345 ... ... 214.575 -7.600 206.975 128000 0.013 0 0.013 ... ... 1.450774
1.994197 ... ... 212.575 -7.600 204.975 130000 0.013 0 0.013 ... ... 1.428319
1.961577 ... ... 210.575 -7.600 202.975 132000 0.013 0 0.013 ... ... 1.40621
1.92947 ... ... 208.575 -7.600 200.975 134000 0.013 0 0.013 ... ... 1.384436
1.89786 ... ... 206.575 -7.600 198.975 136000 0.013 0 0.013 ... ... 1.362985
1.866731 ... ... 204.575 -7.600 196.975 138000 0.013 0 0.013 ... ... 1.341841
1.836069 ... ... 202.575 -7.600 194.975 140000 0.013 0 0.013 ... ... 1.320998
1.80586 ... ... 200.575 -7.600 192.975 142000 0.013 0 0.013 ... ... 1.300452
1.776091 ... ... 198.575 -7.600 190.975 144000 0.013 0 0.013 ... ... 1.280192
1.746749 ... ... 196.575 -7.600 188.975 146000 0.013 0 0.013 ... ... 1.260212
1.717822 ... ... 194.575 -7.600 186.975 148000 0.013 0 0.013 ... ... 1.240504
1.689297 ... ... 192.575 -7.600 184.975 150000 0.013 0 0.013 ... ... 1.221059
1.661164 ... ... 190.575 -7.600 182.975 152000 0.013 0 0.013 ... ... 1.201871
1.633413 ... ... 188.575 -7.600 180.975 154000 0.013 0 0.013 ... ... 1.182932
1.606034 ... ... 186.575 -7.600 178.975 156000 0.013 0 0.013 ... ... 1.164236
1.579017 ... ... 184.575 -7.600 176.975 158000 0.013 0 0.013 ... ... 1.145775
1.552352 ... ... 182.575 -7.600 174.975 160000 0.013 0 0.013 ... ... 1.127539
1.526029 ... ... 180.575 -7.600 172.975 162000 0.013 0 0.013 ... ... 1.10952
1.500041 ... ... 178.575 -7.600 170.975 164000 0.013 0 0.013 ... ... 1.091718
1.474379 ... ... 176.575 -7.600 168.975 166000 0.013 0 0.013 ... ... 1.07413
1.449035 ... ... 174.575 -7.600 166.975 168000 0.013 0 0.013 ... ... 1.056748
1.424 ... ... 172.575 -7.600 164.975 170000 0.013 0 0.013 ... ... 1.039569
1.399267 ... ... 170.575 -7.600 162.975 172000 0.013 0 0.013 ... ... 1.022586
1.37483 ... ... 168.575 -7.600 160.975 174000 0.013 0 0.013 ... ... 1.005796
1.350681 ... ... 166.575 -7.600 158.975 176000 0.013 0 0.013 ... ... 0.989192
1.326813 ... ... 164.575 -7.600 156.975 178000 0.013 0 0.013 ... ... 0.972772
1.303219 ... ... 162.575 -7.600 154.975 180000 0.013 0 0.013 ... ... 0.956529
1.279895 ... ... 160.575 -7.600 152.975 182000 0.013 0 0.013 ... ... 0.940453
1.256832 ... ... 158.575 -7.600 150.975 184000 0.013 0 0.013 ... ... 0.924546
1.234026 ... ... 156.575 -7.600 148.975 186000 0.013 0 0.013 ... ... 0.908805
1.211471 ... ... 154.575 -7.600 146.975 188000 0.013 0 0.013 ... ... 0.893226
1.189162 ... ... 152.575 -7.600 144.975 190000 0.013 0 0.013 ... ... 0.877806
1.167093 ... ... 150.575 -7.600 142.975 192000 0.013 0 0.013 ... ... 0.862542
1.145257 ... ... 148.575 -7.600 140.975 194000 0.013 0 0.013 ... ... 0.847429
1.123652 ... ... 146.575 -7.600 138.975 196000 0.013 0 0.013 ... ... 0.832464
1.102271 ... ... 144.575 -7.600 136.975 198000 0.013 0 0.013 ... ... 0.817644
1.08111 ... ... 142.575 -7.600 134.975 200000 0.013 0 0.013 ... ... 0.802965
1.060165 ... ... 140.575 -7.600 132.975 202000 0.013 0 0.013 ... ... 0.788417
1.039432 ... ... 138.575 -7.600 130.975 204000 0.013 0 0.013 ... ... 0.774
1.018905 ... ... 136.575 -7.600 128.975 206000 0.013 0 0.013 ... ... 0.759715
0.998582 ... ... 134.575 -7.600 126.975 208000 0.013 0 0.013 ... ... 0.74556
0.978457 ... ... 132.575 -7.600 124.975 210000 0.013 0 0.013 ... ... 0.731532
0.958528 ... ... 130.575 -7.600 122.975 212000 0.013 0 0.013 ... ... 0.717628
0.938789 ... ... 128.575 -7.600 120.975 214000 0.013 0 0.013 ... ... 0.703846
0.919239 ... ... 126.575 -7.600 118.975 216000 0.013 0 0.013 ... ... 0.690182
0.899872 ... ... 124.575 -7.600 116.975 218000 0.013 0 0.013 ... ... 0.676635
0.880686 ... ... 122.575 -7.600 114.975 220000 0.013 0 0.013 ... ... 0.663195
0.861677 ... ... 120.575 -7.600 112.975 222000 0.013 0 0.013 ... ... 0.64986
0.842841 ... ... 118.575 -7.600 110.975 224000 0.013 0 0.013 ... ... 0.636634
0.824177 ... ... 116.575 -7.600 108.975 226000 0.013 0 0.013 ... ... 0.623516
0.80568 ... ... 114.575 -7.600 106.975 228000 0.013 0 0.013 ... ... 0.610508
0.787347 ... ... 112.575 -7.600 104.975 230000 0.013 0 0.013 ... ... 0.597602
0.769176 ... ... 110.575 -7.600 102.975 232000 0.025 0.012 0.013 ... ... 0.620394
0.751165 ... ... 108.575 -7.600 100.975 234000 0.025 0.012 0.013 ... ... 0.607
0.73331 ... ... 106.575 -7.600 98.975 236000 0.025 0 0.025 ... ... 0.593706
0.715607 ... ... 104.575 -7.600 96.975 238000 0.025 0 0.025 ... ... 0.580509
0.698056 ... ... 102.575 -7.600 94.975 240000 0.025 0 0.025 0.025 0.025 0.567411
0.680652 ... ... 100.575 -7.600 92.975 242000 0.025 0 0.025 ... ... 0.554409
0.663394 ... ... 98.575 -7.600 90.975 244000 0.025 0 0.025 ... ... 0.541498
0.654818 ... ... 97.575 -7.600 89.975 245000 0.025 0 0.025 ... ... 0.535073
0.646278 ... ... 96.575 -7.600 88.975 246000 0.050 0.025 0.025 ... ... 0.567451
0.629302 ... ... 94.575 -7.600 86.975 248000 0.050 0.025 0.025 ... ... 0.553916
0.612465 ... ... 92.575 -7.600 84.975 250000 0.050 0.025 0.025 ... ... 0.54046
0.604098 ... ... 91.575 -7.600 83.975 251000 0.050 0.025 0.025 ... ... 0.533764
0.595764 ... ... 90.575 -7.600 82.975 252000 0.050 0.025 0.025 ... ... 0.52709
0.587464 ... ... 89.575 -7.600 81.975 253000 0.050 0.025 0.025 ... ... 0.520436
0.579196 ... ... 88.575 -7.600 80.975 254000 0.050 0.025 0.025 ... ... 0.513804
0.570962 ... ... 87.575 -7.600 79.975 255000 0.050 0.025 0.025 ... ... 0.507191
0.562761 ... ... 86.575 -7.600 78.975 256000 0.050 0.025 0.025 ... ... 0.5006
0.554591 ... ... 85.575 -7.600 77.975 257000 0.050 0.025 0.025 ... ... 0.494027
0.546454 ... ... 84.575 -7.600 76.975 258000 0.050 0.025 0.025 ... ... 0.487475
0.538349 ... ... 83.575 -7.600 75.975 259000 0.050 0.025 0.025 ... ... 0.480942
0.530276 ... ... 82.575 -7.600 74.975 260000 0.050 0.025 0.025 ... ... 0.474428
0.522233 ... ... 81.575 -7.600 73.975 261000 0.050 0.025 0.025 ... ... 0.467931
0.514222 ... ... 80.575 -7.600 72.975 262000 0.050 0.025 0.025 ... ... 0.461452
0.506242 ... ... 79.575 -7.600 71.975 263000 0.050 0.025 0.025 ... ... 0.454992
0.498293 ... ... 78.575 -7.600 70.975 264000 0.050 0.025 0.025 ... ... 0.44855
0.490373 ... ... 77.575 -7.600 69.975 265000 0.050 0.025 0.025 ... ... 0.442125
0.495198 ... ... 76.575 -7.575 69 266000 0.050 0.025 0.025 ... ... 0.435718
0.487304 ... ... 75.575 -7.575 68 267000 0.075 0.050 0.025 ... ... 0.450155
0.47944 ... ... 74.575 -7.575 67 268000 0.075 0.025 0.050 ... ... 0.443526
0.471605 ... ... 73.575 -7.575 66 269000 0.075 0.025 0.050 ... ... 0.436911
0.463799 ... ... 72.575 -7.575 65 270000 0.075 0.025 0.050 ... ... 0.430313
0.456021 ... ... 71.575 -7.575 64 271000 0.075 0.025 0.050 ... ... 0.423733
0.448273 ... ... 70.575 -7.575 63 272000 0.075 0.025 0.050 ... ... 0.417169
0.440553 ... ... 69.575 -7.575 62 273000 0.075 0.025 0.050 ... ... 0.410621
0.432861 ... ... 68.575 -7.575 61 274000 0.075 0.025 0.050 ... ... 0.404088
0.436031 ... ... 67.575 -7.550 60.025 275000 0.100 0.050 0.050 ... ... 0.412371
0.428343 ... ... 66.575 -7.550 59.025 276000 0.100 0.050 0.050 ... ... 0.40567
0.420682 ... ... 65.600 -7.575 58.025 277000 0.100 0.050 0.050 ... ... 0.398985
0.413047 ... ... 64.600 -7.575 57.025 278000 0.100 0.025 0.075 ... ... 0.392313
0.405438 ... ... 63.600 -7.575 56.025 279000 0.100 0.025 0.075 ... ... 0.385654
0.397855 ... ... 62.600 -7.575 55.025 280000 0.100 0.025 0.075 ... ... 0.379008
0.399642 ... ... 61.600 -7.550 54.050 281000 0.125 0.050 0.075 ... ... 0.383846
0.392048 ... ... 60.600 -7.550 53.050 282000 0.125 0.050 0.075 ... ... 0.377063
0.384478 ... ... 59.600 -7.550 52.050 283000 0.125 0.050 0.075 ... ... 0.370292
0.376932 ... ... 58.625 -7.575 51.050 284000 0.125 0.025 0.100 ... ... 0.363533
0.369409 ... ... 57.625 -7.575 50.050 285000 0.125 0.025 0.100 ... ... 0.356784
0.370048 ... ... 56.625 -7.550 49.075 286000 0.150 0.050 0.100 ... ... 0.359376
0.362504 ... ... 55.625 -7.550 48.075 287000 0.150 0.050 0.100 ... ... 0.352505
0.354981 ... ... 54.650 -7.575 47.075 288000 0.150 0.025 0.125 ... ... 0.345644
0.354724 ... ... 53.650 -7.550 46.100 289000 0.175 0.050 0.125 ... ... 0.34679
0.347172 ... ... 52.650 -7.550 45.100 290000 0.175 0.050 0.125 0.100 0.100 0.339823
0.346201 ... ... 51.675 -7.550 44.125 291000 0.175 0.025 0.150 ... ... 0.332864
0.338616 ... ... 50.675 -7.550 43.125 292000 0.200 0.050 0.150 ... ... 0.332871
0.331049 ... ... 49.675 -7.550 42.125 293000 0.200 0.050 0.150 ... ... 0.325812
0.329411 ... ... 48.700 -7.550 41.150 294000 0.225 0.050 0.175 ... ... 0.324987
0.327291 ... ... 47.700 -7.525 40.175 295000 0.225 0.050 0.175 ... ... 0.317834
0.31963 ... ... 46.700 -7.525 39.175 296000 0.250 0.075 0.175 ... ... 0.31631
0.317033 ... ... 45.725 -7.525 38.200 297000 0.275 0.075 0.200 ... ... 0.314273
0.314061 ... ... 44.725 -7.500 37.225 298000 0.275 0.075 0.200 ... ... 0.306944
0.306301 ... ... 43.725 -7.500 36.225 299000 0.300 0.100 0.200 ... ... 0.304376
0.302937 ... ... 42.750 -7.500 35.250 300000 0.325 0.100 0.225 0.300 0.300 0.301418
0.299267 ... ... 41.750 -7.475 34.275 301000 0.350 0.125 0.225 ... ... 0.298108
0.295317 ... ... 40.775 -7.475 33.300 302000 0.375 0.125 0.250 ... ... 0.29448
0.291107 ... ... 39.775 -7.450 32.325 303000 0.400 0.150 0.250 ... ... 0.29056
0.286656 ... ... 38.800 -7.450 31.350 304000 0.425 0.150 0.275 ... ... 0.286369
0.28524 ... ... 37.800 -7.400 30.400 305000 0.450 0.175 0.275 0.400 0.400 0.281927
0.280203 ... ... 36.825 -7.400 29.425 306000 0.500 0.200 0.300 ... ... 0.280363
0.277881 ... ... 35.850 -7.375 28.475 307000 0.525 0.225 0.300 0.400 0.400 0.275321
0.275074 ... ... 34.850 -7.325 27.525 308000 0.575 0.250 0.325 ... ... 0.272857
0.27183 ... ... 33.875 -7.300 26.575 309000 0.625 0.275 0.350 ... ... 0.269915
0.268186 ... ... 32.900 -7.275 25.625 310000 0.675 0.300 0.375 ... ... 0.266538
0.264171 ... ... 31.925 -7.250 24.675 311000 0.725 0.325 0.400 0.650 0.650 0.262764
0.261974 24.250 24.250 30.950 -7.200 23.750 312000 0.800 0.375 0.425 ... ... 0.2608
0.257189 ... ... 30 -7.200 22.800 313000 0.875 0.425 0.450 ... ... 0.258256
0.255974 ... ... 29.025 -7.125 21.900 314000 0.950 0.475 0.475 0.825 0.800 0.255187
0.252261 ... ... 28.050 -7.075 20.975 315000 1.025 0.500 0.525 0.875 0.725 0.251637
0.24984 ... ... 27.100 -7.025 20.075 316000 1.125 0.550 0.575 0.925 0.925 0.249366
0.246841 ... ... 26.150 -6.975 19.175 317000 1.225 0.625 0.600 0.550 0.550 0.246502
0.244851 ... ... 25.200 -6.900 18.300 318000 1.325 0.675 0.650 0.600 0.600 0.24309
0.242213 18.200 18.200 24.250 -6.825 17.425 319000 1.450 0.725 0.725 ... ... 0.240641
0.238975 23.700 23.700 23.325 -6.775 16.550 320000 1.600 0.825 0.775 1.600 0.600 0.238965
0.236501 ... ... 22.400 -6.700 15.700 321000 1.750 0.900 0.850 0.800 0.750 0.236581
0.234641 ... ... 21.475 -6.600 14.875 322000 1.925 1 0.925 ... ... 0.234802
0.234055 ... ... 21 -6.525 14.475 322500 2 1.025 0.975 ... ... 0.233021
0.232063 ... ... 20.550 -6.500 14.050 323000 2.100 1.100 1 1.075 1.075 0.232298
0.231109 ... ... 20.100 -6.450 13.650 323500 2.200 1.150 1.050 ... ... 0.231379
0.231121 ... ... 19.650 -6.375 13.275 324000 2.300 1.200 1.100 2.500 1.800 0.230269
0.229773 ... ... 19.200 -6.325 12.875 324500 2.400 1.250 1.150 ... ... 0.228976
0.228248 ... ... 18.750 -6.275 12.475 325000 2.525 1.325 1.200 2.450 1.950 0.228614
0.22764 ... ... 18.300 -6.200 12.100 325500 2.650 1.400 1.250 ... ... 0.228035
0.226824 ... ... 17.875 -6.150 11.725 326000 2.775 1.450 1.325 1.750 1.750 0.227247
0.225804 ... ... 17.425 -6.075 11.350 326500 2.900 1.525 1.375 ... ... 0.226256
0.22562 ... ... 17 -6 11 327000 3.025 1.575 1.450 2.025 2.025 0.225067
0.224193 ... ... 16.550 -5.925 10.625 327500 3.175 1.675 1.500 ... ... 0.224699
0.223579 ... ... 16.125 -5.850 10.275 328000 3.325 1.750 1.575 2.950 2.950 0.22411
0.223735 ... ... 15.700 -5.750 9.950 328500 3.475 1.825 1.650 ... ... 0.223306
0.222681 ... ... 15.275 -5.675 9.600 329000 3.625 1.900 1.725 ... ... 0.22229
0.222382 ... ... 14.875 -5.600 9.275 329500 3.800 1.975 1.825 ... ... 0.222028
0.221856 ... ... 14.450 -5.500 8.950 330000 3.975 2.075 1.900 3.975 1.400 0.221538
0.221108 ... ... 14.050 -5.425 8.625 330500 4.150 2.150 2 ... ... 0.220825
0.220142 ... ... 13.650 -5.350 8.300 331000 4.350 2.250 2.100 4.025 4.025 0.220824
0.219881 ... ... 13.250 -5.250 8 331500 4.550 2.350 2.200 ... ... 0.220589
0.219391 ... ... 12.850 -5.150 7.700 332000 4.750 2.450 2.300 3.250 3.250 0.220124
0.219584 ... ... 12.475 -5.050 7.425 332500 4.950 2.550 2.400 2.250 2.225 0.219433
0.218635 ... ... 12.075 -4.950 7.125 333000 5.175 2.650 2.525 4.825 2.500 0.219421
0.218364 ... ... 11.700 -4.850 6.850 333500 5.400 2.750 2.650 ... ... 0.219176
0.218758 11.800 6.900 11.350 -4.750 6.600 334000 5.625 2.850 2.775 6 3.550 0.218699
0.218021 ... ... 10.975 -4.650 6.325 334500 5.850 2.925 2.925 ... ... 0.217992
0.217948 12.500 12.500 10.625 -4.550 6.075 335000 6.100 3.050 3.050 6.525 2.700 0.21795
0.217642 ... ... 10.275 -4.450 5.825 335500 6.350 3.150 3.200 5.450 5.450 0.217674
0.217103 6.450 5.300 9.925 -4.350 5.575 336000 6.600 3.250 3.350 6.300 2.950 0.217165
0.217227 ... ... 9.575 -4.225 5.350 336500 6.875 3.350 3.525 ... ... 0.217319
0.217119 ... ... 9.250 -4.125 5.125 337000 7.150 3.475 3.675 5.050 3.450 0.217242
0.216778 ... ... 8.925 -4.025 4.900 337500 7.425 3.575 3.850 ... ... 0.216932
0.216202 8.500 4.300 8.600 -3.925 4.675 338000 7.700 3.675 4.025 4.350 3.800 0.216387
0.216301 7.475 7.475 8.300 -3.825 4.475 338500 8 3.775 4.225 ... ... 0.216518
0.21617 4.225 4.225 7.975 -3.700 4.275 339000 8.275 3.875 4.400 ... ... 0.215498
0.215805 ... ... 7.675 -3.600 4.075 339500 8.575 3.975 4.600 ... ... 0.215159
0.215202 5 3.500 7.375 -3.500 3.875 340000 8.900 4.100 4.800 9.400 3.700 0.215519
0.215304 ... ... 7.075 -3.375 3.700 340500 9.200 4.200 5 ... ... 0.214708
0.215177 3.325 3.325 6.775 -3.250 3.525 341000 9.525 4.325 5.200 6.750 6.325 0.214606
0.214815 ... ... 6.500 -3.150 3.350 341500 9.850 4.425 5.425 ... ... 0.21427
0.214214 7.100 3.950 6.225 -3.050 3.175 342000 10.200 4.550 5.650 7.600 4.725 0.21468
0.214364 6.225 6 5.950 -2.925 3.025 342500 10.525 4.650 5.875 5.725 5.475 0.213869
0.214288 6.150 2.875 5.700 -2.825 2.875 343000 10.875 4.750 6.125 6.875 5.875 0.21382
0.213981 ... ... 5.450 -2.725 2.725 343500 11.225 4.850 6.375 ... ... 0.213539
0.213431 5.650 2.475 5.200 -2.625 2.575 344000 11.575 4.950 6.625 9.975 5.750 0.213016
0.212629 ... ... 4.950 -2.525 2.425 344500 11.950 5.075 6.875 ... ... 0.213318
0.212664 5.200 2.275 4.725 -2.425 2.300 345000 12.325 5.175 7.150 11.750 6.375 0.213404
0.212468 4.650 4.650 4.500 -2.325 2.175 345500 12.675 5.250 7.425 ... ... 0.21214
0.212034 2.075 2.075 4.300 -2.250 2.050 346000 13.075 5.350 7.725 8.425 8.425 0.212885
0.212526 ... ... 4.100 -2.150 1.950 346500 13.450 5.450 8 ... ... 0.212262
0.211607 ... ... 3.900 -2.075 1.825 347000 13.825 5.525 8.300 ... ... 0.211376
0.211648 1.675 1.600 3.700 -1.975 1.725 347500 14.225 5.600 8.625 ... ... 0.211453
0.211464 3.800 1.500 3.525 -1.900 1.625 348000 14.625 5.700 8.925 13.950 8.525 0.211305
0.211038 ... ... 3.350 -1.825 1.525 348500 15.025 5.775 9.250 ... ... 0.210919
0.211707 ... ... 3.175 -1.725 1.450 349000 15.450 5.875 9.575 8.325 8.325 0.21163
0.2108 1.250 1.250 3 -1.650 1.350 349500 15.875 5.950 9.925 ... ... 0.212155
0.211041 3 1.175 2.850 -1.575 1.275 350000 16.275 6 10.275 17 9.875 0.211055
0.211069 1.575 1.575 2.700 -1.500 1.200 350500 16.725 6.125 10.600 ... ... 0.212609
0.212397 2.175 2.175 2.550 -1.400 1.150 351000 17.150 6.175 10.975 ... ... 0.212515
0.212015 ... ... 2.425 -1.350 1.075 351500 17.575 6.250 11.325 ... ... 0.212189
0.211379 1 1 2.275 -1.275 1 352000 18.025 6.325 11.700 ... ... 0.213241
0.212162 2.100 1.200 2.150 -1.200 0.950 352500 18.450 6.400 12.050 ... ... 0.212462
0.212776 1.950 1.700 2.025 -1.125 0.900 353000 18.900 6.450 12.450 10.750 10.750 0.213145
0.213212 ... ... 1.925 -1.075 0.850 353500 19.350 6.525 12.825 ... ... 0.213654
0.213458 1.850 1.850 1.800 -1 0.800 354000 19.800 6.600 13.200 ... ... 0.213978
0.213503 ... ... 1.700 -0.950 0.750 354500 20.250 6.650 13.600 ... ... 0.214109
0.213329 1.350 0.650 1.600 -0.900 0.700 355000 20.700 6.700 14 ... ... 0.214028
0.215017 ... ... 1.500 -0.825 0.675 355500 21.150 6.750 14.400 ... ... 0.21372
0.214448 ... ... 1.400 -0.775 0.625 356000 21.625 6.800 14.825 ... ... 0.215345
0.215871 ... ... 1.325 -0.725 0.600 356500 22.075 6.850 15.225 ... ... 0.214625
0.21485 0.750 0.750 1.250 -0.700 0.550 357000 22.550 6.900 15.650 ... ... 0.215979
0.215973 0.925 0.925 1.175 -0.650 0.525 357500 23.025 6.950 16.075 ... ... 0.217222
0.216973 1.125 0.500 1.100 -0.600 0.500 358000 23.500 7 16.500 ... ... 0.218348
0.217842 ... ... 1.025 -0.550 0.475 358500 23.975 7.050 16.925 ... ... 0.219353
0.218573 0.475 0.475 0.950 -0.500 0.450 359000 24.450 7.100 17.350 ... ... 0.220231
0.219155 ... ... 0.450 -0.025 0.425 359500 24.925 -0.025 24.950 ... ... 0.220973
0.222482 1.225 0.325 0.850 -0.425 0.425 360000 25.400 7.150 18.250 26 25 0.221571
0.223076 0.725 0.725 0.750 -0.375 0.375 361000 26.375 7.225 19.150 ... ... 0.225378
0.226285 0.650 0.650 0.650 -0.300 0.350 362000 27.350 7.300 20.050 ... ... 0.228933
0.22919 ... ... 0.575 -0.250 0.325 363000 28.300 7.325 20.975 ... ... 0.228784
0.231767 ... ... 0.500 -0.200 0.300 364000 29.275 7.375 21.900 ... ... 0.231586
0.233986 0.350 0.350 0.450 -0.175 0.275 365000 30.250 7.400 22.850 ... ... 0.23406
0.235811 0.400 0.250 0.400 -0.150 0.250 366000 31.250 7.450 23.800 30.400 30.400 0.240322
0.237193 0.350 0.250 0.350 -0.125 0.225 367000 32.225 7.475 24.750 ... ... 0.242349
0.24295 0.325 0.175 0.325 -0.100 0.225 368000 33.200 7.500 25.700 ... ... 0.243982
0.243704 ... ... 0.275 -0.075 0.200 369000 34.175 7.500 26.675 ... ... 0.245169
0.249304 0.175 0.175 0.250 -0.050 0.200 370000 35.175 7.525 27.650 27 27 0.251136
0.249335 ... ... 0.225 -0.050 0.175 371000 36.175 7.550 28.625 ... ... 0.257077
0.254778 0.200 0.200 0.225 -0.050 0.175 372000 37.150 7.550 29.600 ... ... 0.257585
0.260188 ... ... 0.200 -0.025 0.175 373000 38.150 7.550 30.600 ... ... 0.263421
0.25923 0.250 0.200 0.175 -0.025 0.150 374000 39.150 7.575 31.575 31.375 30.850 0.269233
0.264483 0.150 0.150 0.175 -0.025 0.150 375000 0 0 0 0 0 0
0.269706 0.200 0.125 0.175 -0.025 0.150 376000 0 0 0 0 0 0
0.274899 ... ... 0.150 0 0.150 377000 0 0 0 0 0 0
0.272601 0.175 0.125 0.150 -0.025 0.125 378000 0 0 0 0 0 0
0.277635 ... ... 0.150 -0.025 0.125 379000 0 0 0 0 0 0
0.282642 ... ... 0.125 0 0.125 380000 0 0 0 0 0 0
0.287624 ... ... 0.125 0 0.125 381000 0 0 0 0 0 0
0.283601 ... ... 0.125 -0.025 0.100 382000 0 0 0 0 0 0
0.288419 ... ... 0.125 -0.025 0.100 383000 0 0 0 0 0 0
0.29321 0.125 0.125 0.100 0 0.100 384000 0 0 0 0 0 0
0.297977 0.100 0.100 0.100 0 0.100 385000 0 0 0 0 0 0
0.302724 0.150 0.125 0.100 0 0.100 386000 0 0 0 0 0 0
0.307449 ... ... 0.075 0.025 0.100 387000 0 0 0 0 0 0
0.300691 0.100 0.100 0.075 0 0.075 388000 0 0 0 0 0 0
0.305239 ... ... 0.075 0 0.075 389000 0 0 0 0 0 0
0.309767 ... ... 0.075 0 0.075 390000 0 0 0 0 0 0
0.314274 ... ... 0.075 0 0.075 391000 0 0 0 0 0 0
0.318762 ... ... 0.075 0 0.075 392000 0 0 0 0 0 0
0.32323 ... ... 0.075 0 0.075 393000 0 0 0 0 0 0
0.327679 ... ... 0.075 0 0.075 394000 0 0 0 0 0 0
0.332104 ... ... 0.075 0 0.075 395000 0 0 0 0 0 0
0.336511 ... ... 0.050 0.025 0.075 396000 0 0 0 0 0 0
0.340899 ... ... 0.050 0.025 0.075 397000 0 0 0 0 0 0
0.345269 0.075 0.075 0.050 0.025 0.075 398000 0 0 0 0 0 0
0.349623 ... ... 0.050 0.025 0.075 399000 0 0 0 0 0 0
0.35396 0.075 0.050 0.050 0.025 0.075 400000 0 0 0 0 0 0
0.341632 ... ... 0.050 0 0.050 401000 0 0 0 0 0 0
0.345773 0.050 0.050 0.050 0 0.050 402000 0 0 0 0 0 0
0.349897 ... ... 0.050 0 0.050 403000 0 0 0 0 0 0
0.354005 ... ... 0.050 0 0.050 404000 0 0 0 0 0 0
0.358097 ... ... 0.050 0 0.050 405000 0 0 0 0 0 0
0.362174 ... ... 0.050 0 0.050 406000 0 0 0 0 0 0
0.366237 ... ... 0.050 0 0.050 407000 0 0 0 0 0 0
0.370285 0.050 0.050 0.050 0 0.050 408000 0 0 0 0 0 0
0.374319 ... ... 0.050 0 0.050 409000 0 0 0 0 0 0
0.378338 ... ... 0.050 0 0.050 410000 0 0 0 0 0 0
0.382342 ... ... 0.050 0 0.050 411000 0 0 0 0 0 0
0.386331 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.390302 ... ... 0.050 0 0.050 413000 0 0 0 0 0 0
0.394258 ... ... 0.050 0 0.050 414000 0 0 0 0 0 0
0.398199 ... ... 0.050 0 0.050 415000 0 0 0 0 0 0
0.402126 ... ... 0.025 0.025 0.050 416000 0 0 0 0 0 0
0.406039 ... ... 0.025 0.025 0.050 417000 0 0 0 0 0 0
0.381639 ... ... 0.025 0 0.025 418000 0 0 0 0 0 0
0.385307 ... ... 0.025 0 0.025 419000 0 0 0 0 0 0
0.388962 ... ... 0.025 0 0.025 420000 0 0 0 0 0 0
0.392605 ... ... 0.025 0 0.025 421000 0 0 0 0 0 0
0.396236 ... ... 0.025 0 0.025 422000 0 0 0 0 0 0
0.399855 ... ... 0.025 0 0.025 423000 0 0 0 0 0 0
0.403462 ... ... 0.025 0 0.025 424000 0 0 0 0 0 0
0.407057 ... ... 0.025 0 0.025 425000 0 0 0 0 0 0
0.410644 ... ... 0.025 0 0.025 426000 0 0 0 0 0 0
0.414218 ... ... 0.025 0 0.025 427000 0 0 0 0 0 0
0.417782 ... ... 0.025 0 0.025 428000 0 0 0 0 0 0
0.421333 ... ... 0.025 0 0.025 429000 0 0 0 0 0 0
0.424871 ... ... 0.025 0 0.025 430000 0 0 0 0 0 0
0.428395 ... ... 0.025 0 0.025 431000 0 0 0 0 0 0
0.431907 ... ... 0.025 0 0.025 432000 0 0 0 0 0 0
0.435409 ... ... 0.025 0 0.025 433000 0 0 0 0 0 0
0.438899 ... ... 0.025 0 0.025 434000 0 0 0 0 0 0
0.442378 ... ... 0.025 0 0.025 435000 0 0 0 0 0 0
0.445846 ... ... 0.025 0 0.025 436000 0 0 0 0 0 0
0.449303 ... ... 0.025 0 0.025 437000 0 0 0 0 0 0
0.45275 ... ... 0.025 0 0.025 438000 0 0 0 0 0 0
0.456186 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
0.459612 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
0.463027 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.466431 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.469825 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.473209 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.476583 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.479947 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.483298 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.48664 ... ... 0.013 0.012 0.025 448000 0 0 0 0 0 0
0.462265 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.465432 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.468591 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.47174 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.47488 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.478012 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.481134 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.484248 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.487353 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.490449 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.493536 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.49661 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.499676 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.502736 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.505787 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.50883 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.511865 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.514891 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.517909 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.520919 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.523921 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.526915 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.529901 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.532879 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.535849 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.538811 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.541766 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.544712 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.550582 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.556421 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.562229 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.567999 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.573738 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.579448 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.58513 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.590782 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.596407 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.602006 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.60758 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.613127 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.618646 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.624139 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.629606 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.635046 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.640455 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.645835 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.651189 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.656518 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.661822 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.667101 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.672355 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.677586 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.682792 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.687975 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.693134 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.69827 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.703383 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.708473 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.71354 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.718585 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.723603 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.7286 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.733575 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.738528 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.74346 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.74837 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.75326 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.758128 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.762976 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.767804 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.772611 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.777398 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.782165 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.786912 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.79164 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.796348 ... ... 0.013 0 0.013 572000 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.