DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 360.950
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.253471 ... ... 237.825 1.125 238.950 122000 0.013 0 0.013 ... ... 1.570792
2.219045 ... ... 235.825 1.125 236.950 124000 0.013 0 0.013 ... ... 1.548042
2.185198 ... ... 233.825 1.125 234.950 126000 0.013 0 0.013 ... ... 1.525662
2.151912 ... ... 231.825 1.125 232.950 128000 0.013 0 0.013 ... ... 1.50364
2.119169 ... ... 229.825 1.125 230.950 130000 0.013 0 0.013 ... ... 1.481964
2.086952 ... ... 227.825 1.125 228.950 132000 0.013 0 0.013 ... ... 1.46062
2.055242 ... ... 225.825 1.125 226.950 134000 0.013 0 0.013 ... ... 1.439592
2.024026 ... ... 223.825 1.125 224.950 136000 0.013 0 0.013 ... ... 1.41888
1.993287 ... ... 221.825 1.125 222.950 138000 0.013 0 0.013 ... ... 1.398472
1.96301 ... ... 219.825 1.125 220.950 140000 0.013 0 0.013 ... ... 1.378361
1.933182 ... ... 217.825 1.125 218.950 142000 0.013 0 0.013 ... ... 1.358538
1.90379 ... ... 215.825 1.125 216.950 144000 0.013 0 0.013 ... ... 1.338994
1.874822 ... ... 213.825 1.125 214.950 146000 0.013 0 0.013 ... ... 1.319721
1.846266 ... ... 211.825 1.125 212.950 148000 0.013 0 0.013 ... ... 1.300713
1.81811 ... ... 209.825 1.125 210.950 150000 0.013 0 0.013 ... ... 1.28196
1.790343 ... ... 207.825 1.125 208.950 152000 0.013 0 0.013 ... ... 1.263456
1.762954 ... ... 205.825 1.125 206.950 154000 0.013 0 0.013 ... ... 1.245194
1.735935 ... ... 203.825 1.125 204.950 156000 0.013 0 0.013 ... ... 1.227167
1.709274 ... ... 201.825 1.125 202.950 158000 0.013 0 0.013 ... ... 1.20936
1.682962 ... ... 199.825 1.125 200.950 160000 0.013 0 0.013 ... ... 1.191775
1.65699 ... ... 197.825 1.125 198.950 162000 0.013 0 0.013 ... ... 1.174408
1.631349 ... ... 195.825 1.125 196.950 164000 0.013 0 0.013 ... ... 1.157253
1.606032 ... ... 193.825 1.125 194.950 166000 0.013 0 0.013 ... ... 1.140305
1.581029 ... ... 191.825 1.125 192.950 168000 0.013 0 0.013 ... ... 1.123559
1.556333 ... ... 189.825 1.125 190.950 170000 0.013 0 0.013 ... ... 1.107009
1.531936 ... ... 187.825 1.125 188.950 172000 0.013 0 0.013 ... ... 1.090651
1.507832 ... ... 185.825 1.125 186.950 174000 0.013 0 0.013 ... ... 1.07448
1.484014 ... ... 183.825 1.125 184.950 176000 0.013 0 0.013 ... ... 1.058492
1.460474 ... ... 181.825 1.125 182.950 178000 0.013 0 0.013 ... ... 1.042681
1.437205 ... ... 179.825 1.125 180.950 180000 0.013 0 0.013 ... ... 1.027043
1.414201 ... ... 177.825 1.125 178.950 182000 0.013 0 0.013 ... ... 1.011565
1.391458 ... ... 175.825 1.125 176.950 184000 0.013 0 0.013 ... ... 0.996253
1.368968 ... ... 173.825 1.125 174.950 186000 0.013 0 0.013 ... ... 0.981103
1.346727 ... ... 171.825 1.125 172.950 188000 0.013 0 0.013 ... ... 0.966111
1.324729 ... ... 169.825 1.125 170.950 190000 0.013 0 0.013 ... ... 0.951274
1.30297 ... ... 167.825 1.125 168.950 192000 0.013 0 0.013 ... ... 0.936588
1.281442 ... ... 165.825 1.125 166.950 194000 0.013 0 0.013 ... ... 0.922051
1.260143 ... ... 163.825 1.125 164.950 196000 0.013 0 0.013 ... ... 0.907659
1.239066 ... ... 161.825 1.125 162.950 198000 0.013 0 0.013 ... ... 0.893408
1.218207 ... ... 159.825 1.125 160.950 200000 0.013 0 0.013 ... ... 0.879295
1.197562 ... ... 157.825 1.125 158.950 202000 0.013 0 0.013 ... ... 0.865318
1.177126 ... ... 155.825 1.125 156.950 204000 0.013 0 0.013 ... ... 0.851467
1.156895 ... ... 153.825 1.125 154.950 206000 0.013 0 0.013 ... ... 0.837741
1.136865 ... ... 151.825 1.125 152.950 208000 0.013 0 0.013 ... ... 0.824142
1.117031 ... ... 149.825 1.125 150.950 210000 0.013 0 0.013 ... ... 0.810668
1.097391 ... ... 147.825 1.125 148.950 212000 0.013 0 0.013 ... ... 0.797315
1.07794 ... ... 145.825 1.125 146.950 214000 0.013 0 0.013 ... ... 0.784083
1.058675 ... ... 143.825 1.125 144.950 216000 0.013 0 0.013 ... ... 0.770967
1.049111 ... ... 142.825 1.125 143.950 217000 0.013 0 0.013 ... ... 0.764452
1.039591 ... ... 141.825 1.125 142.950 218000 0.013 0 0.013 ... ... 0.757966
1.030117 ... ... 140.825 1.125 141.950 219000 0.013 0 0.013 ... ... 0.751508
1.020687 ... ... 139.825 1.125 140.950 220000 0.013 0 0.013 ... ... 0.745079
1.0113 ... ... 138.825 1.125 139.950 221000 0.013 0 0.013 ... ... 0.738678
1.001957 ... ... 137.825 1.125 138.950 222000 0.013 0 0.013 ... ... 0.732304
0.992657 ... ... 136.825 1.125 137.950 223000 0.013 0 0.013 ... ... 0.725957
0.9834 ... ... 135.825 1.125 136.950 224000 0.013 0 0.013 ... ... 0.719635
0.974184 ... ... 134.825 1.125 135.950 225000 0.013 0 0.013 ... ... 0.713336
0.965011 ... ... 133.825 1.125 134.950 226000 0.013 0 0.013 ... ... 0.707062
0.955879 ... ... 132.825 1.125 133.950 227000 0.013 0 0.013 ... ... 0.700815
0.946788 ... ... 131.825 1.125 132.950 228000 0.013 0 0.013 ... ... 0.694592
0.937737 ... ... 130.825 1.125 131.950 229000 0.013 0 0.013 ... ... 0.688396
0.928727 ... ... 129.825 1.125 130.950 230000 0.013 0 0.013 ... ... 0.682224
0.919756 ... ... 128.825 1.125 129.950 231000 0.013 0 0.013 ... ... 0.676077
0.910826 ... ... 127.825 1.125 128.950 232000 0.013 0 0.013 ... ... 0.669955
0.901934 ... ... 126.825 1.125 127.950 233000 0.013 0 0.013 ... ... 0.663857
0.893082 ... ... 125.825 1.125 126.950 234000 0.013 0 0.013 ... ... 0.657784
0.884268 ... ... 124.825 1.125 125.950 235000 0.013 0 0.013 ... ... 0.651734
0.875492 ... ... 123.825 1.125 124.950 236000 0.013 0 0.013 ... ... 0.645708
0.866755 ... ... 122.825 1.125 123.950 237000 0.013 0 0.013 ... ... 0.639706
0.858054 ... ... 121.825 1.125 122.950 238000 0.013 0 0.013 ... ... 0.633727
0.849391 ... ... 120.825 1.125 121.950 239000 0.013 0 0.013 ... ... 0.62777
0.840765 ... ... 119.825 1.125 120.950 240000 0.013 0 0.013 ... ... 0.621837
0.832176 ... ... 118.825 1.125 119.950 241000 0.013 0 0.013 ... ... 0.615925
0.823623 ... ... 117.825 1.125 118.950 242000 0.013 0 0.013 ... ... 0.610036
0.815106 ... ... 116.825 1.125 117.950 243000 0.013 0 0.013 ... ... 0.604169
0.806624 ... ... 115.825 1.125 116.950 244000 0.013 0 0.013 ... ... 0.598318
0.798178 ... ... 114.825 1.125 115.950 245000 0.013 0 0.013 ... ... 0.592488
0.789767 ... ... 113.825 1.125 114.950 246000 0.013 0 0.013 ... ... 0.58668
0.78139 ... ... 112.825 1.125 113.950 247000 0.013 0 0.013 ... ... 0.580893
0.773049 ... ... 111.825 1.125 112.950 248000 0.013 0 0.013 ... ... 0.575127
0.764741 ... ... 110.825 1.125 111.950 249000 0.013 0 0.013 ... ... 0.569382
0.756467 ... ... 109.825 1.125 110.950 250000 0.013 0 0.013 ... ... 0.563657
0.748227 ... ... 108.825 1.125 109.950 251000 0.013 0 0.013 ... ... 0.557953
0.74002 ... ... 107.825 1.125 108.950 252000 0.013 0 0.013 ... ... 0.552269
0.731846 ... ... 106.825 1.125 107.950 253000 0.013 0 0.013 ... ... 0.546605
0.723705 ... ... 105.825 1.125 106.950 254000 0.013 0 0.013 ... ... 0.540961
0.715597 ... ... 104.825 1.125 105.950 255000 0.013 0 0.013 ... ... 0.535337
0.707521 ... ... 103.825 1.125 104.950 256000 0.013 0 0.013 ... ... 0.529736
0.699477 ... ... 102.825 1.125 103.950 257000 0.013 0 0.013 ... ... 0.524153
0.691465 ... ... 101.825 1.125 102.950 258000 0.013 0 0.013 ... ... 0.518589
0.683484 ... ... 100.825 1.125 101.950 259000 0.013 0 0.013 ... ... 0.513044
0.675534 ... ... 99.825 1.125 100.950 260000 0.013 0 0.013 ... ... 0.507517
0.667616 ... ... 98.825 1.125 99.950 261000 0.013 0 0.013 ... ... 0.502003
0.659728 ... ... 97.825 1.125 98.950 262000 0.013 0 0.013 ... ... 0.496507
0.651871 ... ... 96.825 1.125 97.950 263000 0.013 0 0.013 ... ... 0.491029
0.644044 ... ... 95.825 1.125 96.950 264000 0.013 0 0.013 ... ... 0.485569
0.636247 ... ... 94.825 1.125 95.950 265000 0.013 0 0.013 ... ... 0.480127
0.62848 ... ... 93.825 1.125 94.950 266000 0.013 0 0.013 ... ... 0.474702
0.620742 ... ... 92.825 1.125 93.950 267000 0.013 0 0.013 ... ... 0.469294
0.613034 ... ... 91.825 1.125 92.950 268000 0.013 0 0.013 ... ... 0.463904
0.605355 ... ... 90.825 1.125 91.950 269000 0.013 0 0.013 ... ... 0.458531
0.597705 ... ... 89.825 1.125 90.950 270000 0.013 0 0.013 0.025 0.025 0.453174
0.590084 ... ... 88.825 1.125 89.950 271000 0.013 -0.012 0.025 ... ... 0.447834
0.582491 ... ... 87.825 1.125 88.950 272000 0.013 -0.012 0.025 ... ... 0.442511
0.574926 ... ... 86.825 1.125 87.950 273000 0.013 -0.012 0.025 ... ... 0.437203
0.567389 ... ... 85.825 1.125 86.950 274000 0.013 -0.012 0.025 0.025 0.025 0.431912
0.55988 ... ... 84.825 1.125 85.950 275000 0.013 -0.012 0.025 ... ... 0.426636
0.552399 ... ... 83.825 1.125 84.950 276000 0.013 -0.012 0.025 ... ... 0.421369
0.544945 ... ... 82.825 1.125 83.950 277000 0.013 -0.012 0.025 ... ... 0.416119
0.537519 ... ... 81.825 1.125 82.950 278000 0.013 -0.012 0.025 ... ... 0.410883
0.530119 ... ... 80.825 1.125 81.950 279000 0.013 -0.012 0.025 ... ... 0.405666
0.522746 ... ... 79.825 1.125 80.950 280000 0.013 -0.012 0.025 ... ... 0.400465
0.5154 ... ... 78.825 1.125 79.950 281000 0.013 -0.012 0.025 ... ... 0.395278
0.508081 ... ... 77.825 1.125 78.950 282000 0.013 -0.012 0.025 ... ... 0.390107
0.500787 ... ... 76.825 1.125 77.950 283000 0.013 -0.012 0.025 ... ... 0.38495
0.49352 ... ... 75.825 1.125 76.950 284000 0.013 -0.012 0.025 ... ... 0.379808
0.486278 ... ... 74.825 1.125 75.950 285000 0.013 -0.012 0.025 ... ... 0.374679
0.479062 ... ... 73.825 1.125 74.950 286000 0.013 -0.012 0.025 ... ... 0.369565
0.471872 ... ... 72.825 1.125 73.950 287000 0.013 -0.012 0.025 ... ... 0.364464
0.464707 ... ... 71.825 1.125 72.950 288000 0.013 -0.012 0.025 ... ... 0.359376
0.457567 ... ... 70.825 1.125 71.950 289000 0.025 0 0.025 ... ... 0.377025
0.450452 ... ... 69.825 1.125 70.950 290000 0.025 0 0.025 ... ... 0.371685
0.443362 ... ... 68.825 1.125 69.950 291000 0.025 0 0.025 ... ... 0.366359
0.436296 ... ... 67.825 1.125 68.950 292000 0.025 -0.025 0.050 0.025 0.025 0.361046
0.429254 ... ... 66.825 1.125 67.950 293000 0.025 -0.025 0.050 ... ... 0.355746
0.422237 ... ... 65.825 1.125 66.950 294000 0.025 -0.025 0.050 ... ... 0.350458
0.415244 ... ... 64.825 1.125 65.950 295000 0.025 -0.025 0.050 ... ... 0.345177
0.408274 ... ... 63.825 1.125 64.950 296000 0.025 -0.025 0.050 ... ... 0.339909
0.401329 ... ... 62.825 1.125 63.950 297000 0.025 -0.025 0.050 ... ... 0.334652
0.394407 ... ... 61.825 1.125 62.950 298000 0.025 -0.025 0.050 0.025 0.025 0.329407
0.387509 ... ... 60.825 1.125 61.950 299000 0.025 -0.025 0.050 0.025 0.025 0.324174
0.380633 ... ... 59.825 1.125 60.950 300000 0.025 -0.025 0.050 0.025 0.025 0.318953
0.373781 ... ... 58.825 1.125 59.950 301000 0.025 -0.025 0.050 ... ... 0.313744
0.366952 ... ... 57.825 1.125 58.950 302000 0.025 -0.025 0.050 ... ... 0.30855
0.360145 ... ... 56.825 1.125 57.950 303000 0.025 -0.025 0.050 0.025 0.025 0.303367
0.353361 ... ... 55.825 1.125 56.950 304000 0.025 -0.025 0.050 ... ... 0.298194
0.3466 ... ... 54.825 1.125 55.950 305000 0.025 -0.025 0.050 ... ... 0.293025
0.339861 ... ... 53.825 1.125 54.950 306000 0.025 -0.025 0.050 ... ... 0.287866
0.333144 ... ... 52.825 1.125 53.950 307000 0.025 -0.025 0.050 ... ... 0.282717
0.326449 53.700 53.700 51.825 1.125 52.950 308000 0.025 -0.025 0.050 ... ... 0.277578
0.319776 ... ... 50.825 1.125 51.950 309000 0.025 -0.025 0.050 ... ... 0.272448
0.313124 51.750 51.750 49.850 1.100 50.950 310000 0.025 -0.025 0.050 ... ... 0.267328
0.306495 ... ... 48.850 1.100 49.950 311000 0.025 -0.025 0.050 ... ... 0.262217
0.299886 ... ... 47.850 1.100 48.950 312000 0.025 -0.050 0.075 ... ... 0.257115
0.293299 ... ... 46.850 1.100 47.950 313000 0.025 -0.050 0.075 ... ... 0.252024
0.286734 ... ... 45.850 1.100 46.950 314000 0.025 -0.050 0.075 ... ... 0.246936
0.280189 ... ... 44.850 1.100 45.950 315000 0.050 -0.025 0.075 ... ... 0.261692
0.273665 ... ... 43.875 1.075 44.950 316000 0.050 -0.050 0.100 ... ... 0.256279
0.277069 ... ... 42.875 1.100 43.975 317000 0.050 -0.050 0.100 ... ... 0.250873
0.270552 ... ... 41.900 1.075 42.975 318000 0.050 -0.075 0.125 ... ... 0.245473
0.264055 ... ... 40.900 1.075 41.975 319000 0.050 -0.075 0.125 ... ... 0.24008
0.257577 42.200 42.200 39.900 1.075 40.975 320000 0.075 -0.050 0.125 0.100 0.100 0.247183
0.251119 ... ... 38.925 1.050 39.975 321000 0.075 -0.075 0.150 ... ... 0.24157
0.252871 ... ... 37.925 1.075 39 322000 0.075 -0.075 0.150 0.100 0.100 0.235962
0.246392 ... ... 36.925 1.075 38 323000 0.100 -0.050 0.150 0.125 0.125 0.239727
0.239931 38 38 35.950 1.050 37 324000 0.100 -0.075 0.175 ... ... 0.233946
0.240453 34.950 34.950 34.950 1.075 36.025 325000 0.100 -0.075 0.175 ... ... 0.228168
0.233954 ... ... 33.975 1.050 35.025 326000 0.125 -0.050 0.175 ... ... 0.229873
0.233551 ... ... 32.975 1.075 34.050 327000 0.125 -0.075 0.200 0.175 0.175 0.223946
0.227006 ... ... 32 1.050 33.050 328000 0.150 -0.075 0.225 ... ... 0.224335
0.225853 ... ... 31.025 1.050 32.075 329000 0.150 -0.100 0.250 ... ... 0.218275
0.219255 ... ... 30.050 1.025 31.075 330000 0.175 -0.100 0.275 ... ... 0.217668
0.217469 ... ... 29.075 1.025 30.100 331000 0.200 -0.100 0.300 ... ... 0.216378
0.215206 ... ... 28.100 1.025 29.125 332000 0.200 -0.125 0.325 ... ... 0.210083
0.21253 ... ... 27.125 1.025 28.150 333000 0.225 -0.125 0.350 ... ... 0.208125
0.205735 ... ... 26.150 1 27.150 334000 0.250 -0.125 0.375 ... ... 0.205696
0.202627 ... ... 25.200 0.975 26.175 335000 0.275 -0.125 0.400 0.300 0.250 0.202857
0.199192 ... ... 24.225 0.975 25.200 336000 0.300 -0.125 0.425 0.400 0.400 0.199656
0.198534 ... ... 23.250 1 24.250 337000 0.325 -0.150 0.475 0.300 0.300 0.196128
0.19435 24.100 24.100 22.300 0.975 23.275 338000 0.350 -0.175 0.525 ... ... 0.192302
0.189929 ... ... 21.350 0.950 22.300 339000 0.375 -0.175 0.550 ... ... 0.1882
0.185283 22.250 22.250 20.400 0.925 21.325 340000 0.425 -0.200 0.625 0.550 0.375 0.186386
0.182796 ... ... 19.475 0.900 20.375 341000 0.450 -0.225 0.675 0.450 0.450 0.181645
0.179809 ... ... 18.525 0.900 19.425 342000 0.500 -0.250 0.750 0.650 0.650 0.178906
0.178145 ... ... 18.075 0.875 18.950 342500 0.525 -0.250 0.775 ... ... 0.177352
0.176372 ... ... 17.625 0.850 18.475 343000 0.550 -0.275 0.825 ... ... 0.175682
0.174499 ... ... 17.150 0.850 18 343500 0.575 -0.300 0.875 ... ... 0.173905
0.172524 ... ... 16.700 0.825 17.525 344000 0.600 -0.325 0.925 0.600 0.550 0.172021
0.170457 ... ... 16.250 0.800 17.050 344500 0.625 -0.350 0.975 ... ... 0.170037
0.170067 ... ... 15.825 0.775 16.600 345000 0.675 -0.350 1.025 0.925 0.625 0.169732
0.167764 ... ... 15.375 0.750 16.125 345500 0.700 -0.375 1.075 ... ... 0.167504
0.167025 ... ... 14.925 0.750 15.675 346000 0.750 -0.375 1.125 0.975 0.975 0.166836
0.166091 ... ... 14.500 0.725 15.225 346500 0.800 -0.400 1.200 ... ... 0.165968
0.164977 ... ... 14.075 0.700 14.775 347000 0.850 -0.400 1.250 ... ... 0.164915
0.163689 ... ... 13.625 0.700 14.325 347500 0.900 -0.425 1.325 ... ... 0.163684
0.163647 ... ... 13.200 0.700 13.900 348000 0.975 -0.425 1.400 1.200 1.200 0.163694
0.163349 ... ... 12.775 0.700 13.475 348500 1.025 -0.450 1.475 ... ... 0.162094
0.161513 ... ... 12.350 0.675 13.025 349000 1.100 -0.450 1.550 ... ... 0.161655
0.162058 ... ... 11.925 0.700 12.625 349500 1.175 -0.450 1.625 ... ... 0.160984
0.16109 ... ... 11.525 0.675 12.200 350000 1.275 -0.450 1.725 1.675 1.025 0.161312
0.159927 ... ... 11.125 0.650 11.775 350500 1.350 -0.475 1.825 ... ... 0.160186
0.159711 ... ... 10.750 0.625 11.375 351000 1.450 -0.500 1.950 ... ... 0.160004
0.159245 ... ... 10.375 0.600 10.975 351500 1.525 -0.550 2.075 1.500 1.500 0.158468
0.158541 ... ... 10 0.575 10.575 352000 1.625 -0.575 2.200 1.975 1.525 0.157827
0.157615 ... ... 9.650 0.525 10.175 352500 1.725 -0.600 2.325 ... ... 0.156959
0.156473 ... ... 9.275 0.500 9.775 353000 1.850 -0.625 2.475 2.050 1.800 0.156885
0.156109 ... ... 8.925 0.475 9.400 353500 1.950 -0.650 2.600 2.400 2.025 0.15556
0.155494 8.975 8.425 8.575 0.450 9.025 354000 2.075 -0.675 2.750 2.675 1.825 0.154994
0.15464 ... ... 8.225 0.425 8.650 354500 2.225 -0.675 2.900 1.875 1.875 0.155128
0.154476 8.650 7.575 7.875 0.425 8.300 355000 2.350 -0.725 3.075 2.950 2.150 0.154067
0.153145 ... ... 7.550 0.375 7.925 355500 2.500 -0.725 3.225 ... ... 0.153681
0.153366 7.600 6.400 7.225 0.375 7.600 356000 2.650 -0.750 3.400 3.325 2.175 0.153039
0.152435 6.100 6.100 6.925 0.325 7.250 356500 2.825 -0.775 3.600 ... ... 0.153017
0.15212 ... ... 6.625 0.300 6.925 357000 2.975 -0.825 3.800 ... ... 0.151867
0.151542 ... ... 6.325 0.275 6.600 357500 3.175 -0.825 4 3.275 3.275 0.15217
0.15154 7.075 6.350 6.025 0.275 6.300 358000 3.350 -0.875 4.225 4.100 3.175 0.151356
0.151264 ... ... 5.750 0.250 6 358500 3.550 -0.900 4.450 3.525 3.525 0.151113
0.15072 6.275 6.275 5.500 0.200 5.700 359000 3.750 -0.925 4.675 ... ... 0.150601
0.150724 6.275 6.275 5.250 0.175 5.425 359500 3.975 -0.950 4.925 ... ... 0.150636
0.150454 6 4.350 5 0.150 5.150 360000 4.200 -0.975 5.175 5.200 3.700 0.150396
0.149911 ... ... 4.750 0.125 4.875 360500 4.425 -1 5.425 5.150 4.525 0.149884
0.149903 5.425 4.125 4.500 0.125 4.625 361000 4.675 -1 5.675 5.025 4.025 0.149906
0.149619 4.875 4.875 4.275 0.100 4.375 361500 4.925 -1.025 5.950 ... ... 0.149652
0.149059 4.650 4.600 4.075 0.050 4.125 362000 5.175 -1.075 6.250 ... ... 0.149122
0.149032 ... ... 3.850 0.050 3.900 362500 5.450 -1.075 6.525 ... ... 0.149125
0.148728 4.050 3.225 3.650 0.025 3.675 363000 5.725 -1.100 6.825 ... ... 0.148853
0.148968 ... ... 3.475 0 3.475 363500 6.025 -1.100 7.125 5.825 5.825 0.149124
0.148936 3.550 3.175 3.275 0 3.275 364000 6.325 -1.125 7.450 ... ... 0.149125
0.148628 3.325 3.325 3.100 -0.025 3.075 364500 6.625 -1.150 7.775 ... ... 0.14885
0.148888 3.475 2.950 2.925 -0.025 2.900 365000 6.925 -1.175 8.100 6.725 6.725 0.148294
0.148881 ... ... 2.775 -0.050 2.725 365500 7.250 -1.175 8.425 ... ... 0.14831
0.148599 2.425 2.425 2.625 -0.075 2.550 366000 7.600 -1.175 8.775 ... ... 0.148931
0.14893 ... ... 2.475 -0.075 2.400 366500 7.925 -1.200 9.125 7.300 7.300 0.148405
0.148999 ... ... 2.325 -0.075 2.250 367000 8.275 -1.225 9.500 ... ... 0.148497
0.148797 ... ... 2.200 -0.100 2.100 367500 8.650 -1.200 9.850 ... ... 0.149253
0.149268 1.900 1.800 2.075 -0.100 1.975 368000 0 0 0 0 0 0
0.149491 ... ... 1.950 -0.100 1.850 368500 0 0 0 0 0 0
0.15046 2 1.950 1.850 -0.100 1.750 369000 0 0 0 0 0 0
0.150181 ... ... 1.750 -0.125 1.625 369500 0 0 0 0 0 0
0.15068 1.750 1.475 1.650 -0.125 1.525 370000 0 0 0 0 0 0
0.152034 1.600 1.575 1.550 -0.100 1.450 370500 0 0 0 0 0 0
0.152081 1.550 1.550 1.450 -0.100 1.350 371000 0 0 0 0 0 0
0.153034 ... ... 1.375 -0.100 1.275 371500 0 0 0 0 0 0
0.153787 ... ... 1.300 -0.100 1.200 372000 0 0 0 0 0 0
0.15433 ... ... 1.225 -0.100 1.125 372500 0 0 0 0 0 0
0.154655 ... ... 1.150 -0.100 1.050 373000 0 0 0 0 0 0
0.156081 ... ... 1.100 -0.100 1 373500 0 0 0 0 0 0
0.155978 ... ... 1.025 -0.100 0.925 374000 0 0 0 0 0 0
0.157045 ... ... 0.975 -0.100 0.875 374500 0 0 0 0 0 0
0.157947 0.925 0.750 0.925 -0.100 0.825 375000 0 0 0 0 0 0
0.158671 ... ... 0.875 -0.100 0.775 375500 0 0 0 0 0 0
0.159205 ... ... 0.825 -0.100 0.725 376000 0 0 0 0 0 0
0.159542 ... ... 0.775 -0.100 0.675 376500 0 0 0 0 0 0
0.161395 ... ... 0.750 -0.100 0.650 377000 0 0 0 0 0 0
0.161364 ... ... 0.700 -0.100 0.600 377500 0 0 0 0 0 0
0.162967 ... ... 0.675 -0.100 0.575 378000 0 0 0 0 0 0
0.164464 ... ... 0.625 -0.075 0.550 378500 0 0 0 0 0 0
0.163837 ... ... 0.600 -0.100 0.500 379000 0 0 0 0 0 0
0.16504 ... ... 0.575 -0.100 0.475 379500 0 0 0 0 0 0
0.166116 ... ... 0.550 -0.100 0.450 380000 0 0 0 0 0 0
0.167063 ... ... 0.500 -0.075 0.425 380500 0 0 0 0 0 0
0.167869 ... ... 0.475 -0.075 0.400 381000 0 0 0 0 0 0
0.168527 ... ... 0.450 -0.075 0.375 381500 0 0 0 0 0 0
0.169024 ... ... 0.450 -0.100 0.350 382000 0 0 0 0 0 0
0.169345 ... ... 0.425 -0.100 0.325 382500 0 0 0 0 0 0
0.172324 ... ... 0.400 -0.075 0.325 383000 0 0 0 0 0 0
0.172276 ... ... 0.350 -0.075 0.275 384000 0 0 0 0 0 0
0.174726 ... ... 0.325 -0.075 0.250 385000 0 0 0 0 0 0
0.176788 ... ... 0.300 -0.075 0.225 386000 0 0 0 0 0 0
0.178411 ... ... 0.275 -0.075 0.200 387000 0 0 0 0 0 0
0.179525 ... ... 0.250 -0.075 0.175 388000 0 0 0 0 0 0
0.184764 ... ... 0.225 -0.050 0.175 389000 0 0 0 0 0 0
0.185138 ... ... 0.200 -0.050 0.150 390000 0 0 0 0 0 0
0.184746 ... ... 0.175 -0.050 0.125 391000 0 0 0 0 0 0
0.189676 ... ... 0.150 -0.025 0.125 392000 0 0 0 0 0 0
0.188128 ... ... 0.150 -0.050 0.100 393000 0 0 0 0 0 0
0.192875 ... ... 0.125 -0.025 0.100 394000 0 0 0 0 0 0
0.197593 0.100 0.100 0.125 -0.025 0.100 395000 0 0 0 0 0 0
0.194254 ... ... 0.100 -0.025 0.075 396000 0 0 0 0 0 0
0.198777 ... ... 0.100 -0.025 0.075 397000 0 0 0 0 0 0
0.203277 ... ... 0.100 -0.025 0.075 398000 0 0 0 0 0 0
0.197109 ... ... 0.075 -0.025 0.050 399000 0 0 0 0 0 0
0.201381 ... ... 0.075 -0.025 0.050 400000 0 0 0 0 0 0
0.205631 ... ... 0.075 -0.025 0.050 401000 0 0 0 0 0 0
0.209863 ... ... 0.075 -0.025 0.050 402000 0 0 0 0 0 0
0.214069 ... ... 0.050 0 0.050 403000 0 0 0 0 0 0
0.201536 ... ... 0.050 -0.025 0.025 404000 0 0 0 0 0 0
0.205447 ... ... 0.050 -0.025 0.025 405000 0 0 0 0 0 0
0.20934 ... ... 0.050 -0.025 0.025 406000 0 0 0 0 0 0
0.213216 ... ... 0.050 -0.025 0.025 407000 0 0 0 0 0 0
0.217074 ... ... 0.050 -0.025 0.025 408000 0 0 0 0 0 0
0.220916 ... ... 0.025 0 0.025 409000 0 0 0 0 0 0
0.224743 ... ... 0.025 0 0.025 410000 0 0 0 0 0 0
0.228551 ... ... 0.025 0 0.025 411000 0 0 0 0 0 0
0.232343 ... ... 0.025 0 0.025 412000 0 0 0 0 0 0
0.236119 ... ... 0.025 0 0.025 413000 0 0 0 0 0 0
0.239879 ... ... 0.025 0 0.025 414000 0 0 0 0 0 0
0.243625 ... ... 0.025 0 0.025 415000 0 0 0 0 0 0
0.231843 ... ... 0.025 -0.012 0.013 416000 0 0 0 0 0 0
0.235366 ... ... 0.025 -0.012 0.013 417000 0 0 0 0 0 0
0.238876 ... ... 0.025 -0.012 0.013 418000 0 0 0 0 0 0
0.242372 ... ... 0.025 -0.012 0.013 419000 0 0 0 0 0 0
0.245856 ... ... 0.025 -0.012 0.013 420000 0 0 0 0 0 0
0.249326 ... ... 0.025 -0.012 0.013 421000 0 0 0 0 0 0
0.252784 ... ... 0.025 -0.012 0.013 422000 0 0 0 0 0 0
0.256228 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
0.259659 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.263072 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
0.266475 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.269869 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.273251 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.276621 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.279979 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.283326 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.286661 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.289985 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.293298 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.296599 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.299887 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.30316 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.306421 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.309672 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.312912 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.316145 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.319369 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.322582 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.325786 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.32898 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.332163 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.335337 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.3385 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.341654 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.344796 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.347924 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.351043 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.354151 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.35725 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.36034 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.36342 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.369554 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.375652 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.381722 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.387756 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.393756 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.399713 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.405633 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.41152 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.417373 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.423195 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.428984 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.434742 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.440468 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.446164 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.451833 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.457466 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.463068 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.468641 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.474185 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.4797 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.485187 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.490646 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.496077 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.501481 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.506859 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.512209 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.517531 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.522819 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.528082 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.533319 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.538531 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.543723 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.54889 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.554033 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.559152 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.564247 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.569319 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.574366 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.579391 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.584392 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.589367 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.594315 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.59924 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.604143 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.609024 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.613883 ... ... 0.013 0 0.013 548000 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.