DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 325
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.559143 ... ... 207.575 -0.575 207 118000 0.013 0 0.013 ... ... 0.955063
1.532706 ... ... 205.575 -0.575 205 120000 0.013 0 0.013 ... ... 0.939812
1.506735 ... ... 203.575 -0.575 203 122000 0.013 0 0.013 ... ... 0.924817
1.481213 ... ... 201.575 -0.575 201 124000 0.013 0 0.013 ... ... 0.910068
1.456125 ... ... 199.575 -0.575 199 126000 0.013 0 0.013 ... ... 0.895557
1.431457 ... ... 197.575 -0.575 197 128000 0.013 0 0.013 ... ... 0.881276
1.407195 ... ... 195.575 -0.575 195 130000 0.013 0 0.013 ... ... 0.867214
1.383325 ... ... 193.575 -0.575 193 132000 0.013 0 0.013 ... ... 0.853364
1.359836 ... ... 191.575 -0.575 191 134000 0.013 0 0.013 ... ... 0.839723
1.336714 ... ... 189.575 -0.575 189 136000 0.013 0 0.013 ... ... 0.826285
1.31395 ... ... 187.575 -0.575 187 138000 0.013 0 0.013 ... ... 0.813044
1.291532 ... ... 185.575 -0.575 185 140000 0.013 0 0.013 ... ... 0.799993
1.269449 ... ... 183.575 -0.575 183 142000 0.013 0 0.013 ... ... 0.787127
1.247692 ... ... 181.575 -0.575 181 144000 0.013 0 0.013 ... ... 0.774441
1.22625 ... ... 179.575 -0.575 179 146000 0.013 0 0.013 ... ... 0.761929
1.205116 ... ... 177.575 -0.575 177 148000 0.013 0 0.013 ... ... 0.749587
1.184279 ... ... 175.575 -0.575 175 150000 0.013 0 0.013 ... ... 0.737408
1.163733 ... ... 173.575 -0.575 173 152000 0.013 0 0.013 ... ... 0.725386
1.143468 ... ... 171.575 -0.575 171 154000 0.013 0 0.013 ... ... 0.713516
1.123478 ... ... 169.575 -0.575 169 156000 0.013 0 0.013 ... ... 0.701797
1.103754 ... ... 167.575 -0.575 167 158000 0.013 0 0.013 ... ... 0.690226
1.08429 ... ... 165.575 -0.575 165 160000 0.013 0 0.013 ... ... 0.678798
1.065079 ... ... 163.575 -0.575 163 162000 0.013 0 0.013 ... ... 0.667509
1.046115 ... ... 161.575 -0.575 161 164000 0.013 0 0.013 ... ... 0.656358
1.027391 ... ... 159.575 -0.575 159 166000 0.013 0 0.013 ... ... 0.64534
1.008901 ... ... 157.575 -0.575 157 168000 0.013 0 0.013 ... ... 0.634451
0.990639 ... ... 155.575 -0.575 155 170000 0.013 0 0.013 ... ... 0.623688
0.9726 ... ... 153.575 -0.575 153 172000 0.013 0 0.013 ... ... 0.613047
0.954778 ... ... 151.575 -0.575 151 174000 0.013 0 0.013 ... ... 0.602518
0.937168 ... ... 149.575 -0.575 149 176000 0.013 0 0.013 ... ... 0.592107
0.919765 ... ... 147.575 -0.575 147 178000 0.013 0 0.013 ... ... 0.581809
0.902564 ... ... 145.575 -0.575 145 180000 0.013 0 0.013 ... ... 0.571623
0.88556 ... ... 143.575 -0.575 143 182000 0.013 0 0.013 ... ... 0.561545
0.868749 ... ... 141.575 -0.575 141 184000 0.013 0 0.013 ... ... 0.551574
0.852127 ... ... 139.575 -0.575 139 186000 0.013 0 0.013 ... ... 0.541706
0.835688 ... ... 137.575 -0.575 137 188000 0.013 0 0.013 ... ... 0.53194
0.81943 ... ... 135.575 -0.575 135 190000 0.013 0 0.013 ... ... 0.522271
0.803348 ... ... 133.575 -0.575 133 192000 0.013 0 0.013 ... ... 0.512698
0.787438 ... ... 131.575 -0.575 131 194000 0.013 0 0.013 ... ... 0.503213
0.771697 ... ... 129.575 -0.575 129 196000 0.013 0 0.013 ... ... 0.49382
0.756121 ... ... 127.575 -0.575 127 198000 0.013 0 0.013 ... ... 0.484517
0.740707 ... ... 125.575 -0.575 125 200000 0.013 0 0.013 ... ... 0.475301
0.725451 ... ... 123.575 -0.575 123 202000 0.013 0 0.013 ... ... 0.466173
0.71035 ... ... 121.575 -0.575 121 204000 0.013 0 0.013 ... ... 0.457128
0.6954 ... ... 119.575 -0.575 119 206000 0.013 0 0.013 ... ... 0.448166
0.6806 ... ... 117.575 -0.575 117 208000 0.013 0 0.013 ... ... 0.439284
0.673254 ... ... 116.575 -0.575 116 209000 0.013 0 0.013 ... ... 0.434872
0.665945 ... ... 115.575 -0.575 115 210000 0.013 0 0.013 ... ... 0.430479
0.658671 ... ... 114.575 -0.575 114 211000 0.013 0 0.013 ... ... 0.426102
0.651433 ... ... 113.575 -0.575 113 212000 0.013 0 0.013 ... ... 0.421745
0.644229 ... ... 112.575 -0.575 112 213000 0.013 0 0.013 ... ... 0.417406
0.637061 ... ... 111.575 -0.575 111 214000 0.013 0 0.013 ... ... 0.413087
0.629926 ... ... 110.575 -0.575 110 215000 0.013 0 0.013 ... ... 0.408787
0.622826 ... ... 109.575 -0.575 109 216000 0.013 0 0.013 ... ... 0.404505
0.61576 ... ... 108.575 -0.575 108 217000 0.013 0 0.013 ... ... 0.400241
0.608726 ... ... 107.575 -0.575 107 218000 0.013 0 0.013 ... ... 0.395995
0.601726 ... ... 106.575 -0.575 106 219000 0.013 0 0.013 ... ... 0.391767
0.594759 ... ... 105.575 -0.575 105 220000 0.013 0 0.013 ... ... 0.387556
0.587824 ... ... 104.575 -0.575 104 221000 0.013 0 0.013 ... ... 0.383362
0.580921 ... ... 103.575 -0.575 103 222000 0.013 0 0.013 ... ... 0.379186
0.574049 ... ... 102.575 -0.575 102 223000 0.013 0 0.013 ... ... 0.375026
0.56721 ... ... 101.575 -0.575 101 224000 0.013 0 0.013 ... ... 0.370883
0.560401 ... ... 100.575 -0.575 100 225000 0.013 0 0.013 ... ... 0.366756
0.553624 ... ... 99.575 -0.575 99 226000 0.013 0 0.013 ... ... 0.362646
0.546877 ... ... 98.575 -0.575 98 227000 0.013 0 0.013 ... ... 0.358547
0.54016 ... ... 97.575 -0.575 97 228000 0.013 -0.012 0.025 ... ... 0.354465
0.533473 ... ... 96.575 -0.575 96 229000 0.025 0 0.025 ... ... 0.371949
0.526816 ... ... 95.575 -0.575 95 230000 0.025 0 0.025 ... ... 0.367684
0.520189 ... ... 94.575 -0.575 94 231000 0.025 0 0.025 ... ... 0.363435
0.513591 ... ... 93.575 -0.575 93 232000 0.025 0 0.025 ... ... 0.359201
0.507022 ... ... 92.575 -0.575 92 233000 0.025 0 0.025 ... ... 0.354984
0.500481 ... ... 91.575 -0.575 91 234000 0.025 0 0.025 ... ... 0.350781
0.493969 ... ... 90.575 -0.575 90 235000 0.025 0 0.025 ... ... 0.346594
0.487486 ... ... 89.575 -0.575 89 236000 0.025 0 0.025 ... ... 0.342418
0.48103 ... ... 88.575 -0.575 88 237000 0.025 0 0.025 ... ... 0.338258
0.474602 ... ... 87.575 -0.575 87 238000 0.025 0 0.025 ... ... 0.334112
0.468202 ... ... 86.575 -0.575 86 239000 0.025 0 0.025 ... ... 0.32998
0.461829 ... ... 85.575 -0.575 85 240000 0.025 0 0.025 ... ... 0.325864
0.455483 ... ... 84.575 -0.575 84 241000 0.025 0 0.025 ... ... 0.321761
0.449163 ... ... 83.575 -0.575 83 242000 0.025 0 0.025 ... ... 0.317672
0.442871 ... ... 82.575 -0.575 82 243000 0.025 0 0.025 ... ... 0.313598
0.436604 ... ... 81.575 -0.575 81 244000 0.025 0 0.025 ... ... 0.309537
0.430364 ... ... 80.575 -0.575 80 245000 0.025 0 0.025 ... ... 0.30549
0.424149 ... ... 79.575 -0.575 79 246000 0.025 -0.025 0.050 0.050 0.050 0.301456
0.41796 ... ... 78.575 -0.575 78 247000 0.025 -0.025 0.050 ... ... 0.297435
0.411797 ... ... 77.575 -0.575 77 248000 0.025 -0.025 0.050 ... ... 0.293426
0.405659 ... ... 76.575 -0.575 76 249000 0.025 -0.025 0.050 ... ... 0.289429
0.399546 ... ... 75.575 -0.575 75 250000 0.025 -0.025 0.050 0.025 0.025 0.285445
0.393458 ... ... 74.575 -0.575 74 251000 0.025 -0.025 0.050 ... ... 0.281474
0.387394 ... ... 73.575 -0.575 73 252000 0.025 -0.025 0.050 ... ... 0.277515
0.381355 ... ... 72.575 -0.575 72 253000 0.025 -0.025 0.050 ... ... 0.273568
0.37534 ... ... 71.575 -0.575 71 254000 0.025 -0.025 0.050 ... ... 0.269634
0.369349 ... ... 70.575 -0.575 70 255000 0.050 0 0.050 ... ... 0.285997
0.363382 ... ... 69.575 -0.575 69 256000 0.050 0 0.050 ... ... 0.281834
0.357438 ... ... 68.575 -0.575 68 257000 0.050 0 0.050 ... ... 0.277684
0.351518 ... ... 67.575 -0.575 67 258000 0.050 0 0.050 0.075 0.050 0.273545
0.345621 ... ... 66.575 -0.575 66 259000 0.050 -0.025 0.075 ... ... 0.269417
0.339748 ... ... 65.575 -0.575 65 260000 0.050 -0.025 0.075 0.075 0.050 0.265301
0.333897 ... ... 64.575 -0.575 64 261000 0.050 -0.025 0.075 ... ... 0.261195
0.328069 ... ... 63.575 -0.575 63 262000 0.075 0 0.075 0.075 0.075 0.269743
0.322263 ... ... 62.575 -0.575 62 263000 0.075 0 0.075 0.075 0.075 0.265493
0.31648 ... ... 61.575 -0.575 61 264000 0.075 -0.025 0.100 ... ... 0.261254
0.310719 ... ... 60.575 -0.575 60 265000 0.075 -0.025 0.100 ... ... 0.257025
0.30498 ... ... 59.575 -0.575 59 266000 0.075 -0.025 0.100 0.100 0.075 0.252806
0.299262 ... ... 58.575 -0.575 58 267000 0.075 -0.025 0.100 ... ... 0.248597
0.293567 ... ... 57.575 -0.575 57 268000 0.075 -0.025 0.100 0.075 0.075 0.244395
0.287892 ... ... 56.575 -0.575 56 269000 0.075 -0.025 0.100 ... ... 0.240203
0.28224 55.300 55.300 55.575 -0.575 55 270000 0.100 0 0.100 0.100 0.100 0.244961
0.276608 ... ... 54.575 -0.575 54 271000 0.100 0 0.100 ... ... 0.240659
0.270997 52.400 52.400 53.575 -0.575 53 272000 0.100 0 0.100 0.125 0.125 0.236366
0.26959 ... ... 52.600 -0.575 52.025 273000 0.100 0 0.100 ... ... 0.232081
0.264011 ... ... 51.600 -0.575 51.025 274000 0.100 0 0.100 0.100 0.100 0.227806
0.258452 ... ... 50.600 -0.575 50.025 275000 0.125 0 0.125 ... ... 0.23054
0.252913 ... ... 49.600 -0.575 49.025 276000 0.125 0 0.125 0.125 0.100 0.226173
0.247395 ... ... 48.600 -0.575 48.025 277000 0.125 0 0.125 ... ... 0.221813
0.241897 ... ... 47.625 -0.600 47.025 278000 0.125 -0.025 0.150 0.125 0.125 0.217461
0.236418 ... ... 46.625 -0.600 46.025 279000 0.125 -0.025 0.150 ... ... 0.213115
0.23096 ... ... 45.625 -0.600 45.025 280000 0.125 -0.025 0.150 0.150 0.150 0.208777
0.22552 ... ... 44.650 -0.625 44.025 281000 0.125 -0.050 0.175 ... ... 0.204444
0.226644 ... ... 44.150 -0.600 43.550 281500 0.125 -0.050 0.175 ... ... 0.20228
0.223928 ... ... 43.650 -0.600 43.050 282000 0.125 -0.050 0.175 ... ... 0.200118
0.221218 ... ... 43.150 -0.600 42.550 282500 0.125 -0.050 0.175 ... ... 0.197956
0.218513 ... ... 42.650 -0.600 42.050 283000 0.125 -0.050 0.175 ... ... 0.195795
0.215812 ... ... 42.150 -0.600 41.550 283500 0.125 -0.075 0.200 ... ... 0.193635
0.213116 ... ... 41.675 -0.625 41.050 284000 0.150 -0.050 0.200 ... ... 0.196776
0.210424 ... ... 41.175 -0.625 40.550 284500 0.150 -0.050 0.200 ... ... 0.194573
0.207737 ... ... 40.675 -0.625 40.050 285000 0.150 -0.050 0.200 ... ... 0.19237
0.205055 ... ... 40.175 -0.625 39.550 285500 0.150 -0.050 0.200 ... ... 0.190169
0.205909 39.675 39 39.675 -0.600 39.075 286000 0.150 -0.050 0.200 ... ... 0.187969
0.203226 ... ... 39.175 -0.600 38.575 286500 0.175 -0.025 0.200 ... ... 0.190326
0.200548 ... ... 38.675 -0.600 38.075 287000 0.175 -0.025 0.200 0.175 0.175 0.188087
0.197873 ... ... 38.175 -0.600 37.575 287500 0.175 -0.025 0.200 ... ... 0.185848
0.198494 ... ... 37.675 -0.575 37.100 288000 0.175 -0.025 0.200 ... ... 0.183609
0.195817 ... ... 37.200 -0.600 36.600 288500 0.200 -0.025 0.225 ... ... 0.185388
0.193144 ... ... 36.700 -0.600 36.100 289000 0.200 -0.025 0.225 ... ... 0.183113
0.193557 ... ... 36.200 -0.575 35.625 289500 0.200 -0.025 0.225 ... ... 0.180838
0.190879 34.750 33.750 35.725 -0.600 35.125 290000 0.200 -0.050 0.250 0.250 0.225 0.178564
0.188206 ... ... 35.225 -0.600 34.625 290500 0.225 -0.025 0.250 ... ... 0.179873
0.185536 ... ... 34.725 -0.600 34.125 291000 0.225 -0.025 0.250 ... ... 0.177564
0.18287 ... ... 34.225 -0.600 33.625 291500 0.225 -0.025 0.250 ... ... 0.175256
0.180208 ... ... 33.750 -0.625 33.125 292000 0.225 -0.025 0.250 ... ... 0.172947
0.1804 ... ... 33.250 -0.600 32.650 292500 0.225 -0.050 0.275 ... ... 0.170639
0.177731 ... ... 32.750 -0.600 32.150 293000 0.225 -0.050 0.275 ... ... 0.16833
0.175065 ... ... 32.275 -0.625 31.650 293500 0.250 -0.025 0.275 ... ... 0.16918
0.175079 ... ... 31.775 -0.600 31.175 294000 0.250 -0.050 0.300 0.275 0.275 0.166838
0.172405 ... ... 31.275 -0.600 30.675 294500 0.250 -0.050 0.300 ... ... 0.164496
0.169734 ... ... 30.800 -0.625 30.175 295000 0.275 -0.025 0.300 ... ... 0.165041
0.169581 ... ... 30.300 -0.600 29.700 295500 0.275 -0.050 0.325 ... ... 0.162667
0.1669 ... ... 29.825 -0.625 29.200 296000 0.300 -0.025 0.325 ... ... 0.162977
0.166605 ... ... 29.325 -0.600 28.725 296500 0.300 -0.050 0.350 ... ... 0.160572
0.163914 ... ... 28.850 -0.625 28.225 297000 0.325 -0.025 0.350 ... ... 0.160672
0.163487 ... ... 28.350 -0.600 27.750 297500 0.325 -0.050 0.375 ... ... 0.158238
0.162951 27.500 27 27.875 -0.600 27.275 298000 0.350 -0.050 0.400 0.350 0.350 0.158152
0.160233 ... ... 27.400 -0.625 26.775 298500 0.375 -0.025 0.400 ... ... 0.157923
0.159581 ... ... 26.900 -0.600 26.300 299000 0.375 -0.050 0.425 0.450 0.450 0.155432
0.156849 ... ... 26.425 -0.625 25.800 299500 0.400 -0.025 0.425 ... ... 0.155049
0.156088 25.475 25.475 25.950 -0.625 25.325 300000 0.400 -0.050 0.450 0.500 0.400 0.15253
0.155239 ... ... 25.450 -0.600 24.850 300500 0.425 -0.050 0.475 ... ... 0.152003
0.152477 24.975 24.975 24.975 -0.625 24.350 301000 0.425 -0.050 0.475 ... ... 0.149455
0.151529 ... ... 24.500 -0.625 23.875 301500 0.450 -0.050 0.500 ... ... 0.148795
0.150502 ... ... 24.025 -0.625 23.400 302000 0.475 -0.050 0.525 0.600 0.475 0.148034
0.1494 ... ... 23.550 -0.625 22.925 302500 0.500 -0.050 0.550 ... ... 0.147181
0.148228 ... ... 23.075 -0.625 22.450 303000 0.525 -0.050 0.575 0.625 0.550 0.146239
0.146987 ... ... 22.600 -0.625 21.975 303500 0.550 -0.050 0.600 ... ... 0.145215
0.145681 ... ... 22.150 -0.650 21.500 304000 0.575 -0.075 0.650 0.725 0.575 0.144111
0.145779 ... ... 21.675 -0.625 21.050 304500 0.625 -0.050 0.675 0.650 0.650 0.144425
0.144309 ... ... 21.200 -0.625 20.575 305000 0.650 -0.050 0.700 0.725 0.650 0.14313
0.144147 20.325 20.325 20.750 -0.625 20.125 305500 0.700 -0.050 0.750 ... ... 0.143149
0.143839 20.350 19.800 20.300 -0.625 19.675 306000 0.725 -0.075 0.800 0.775 0.750 0.141685
0.142137 ... ... 19.825 -0.625 19.200 306500 0.775 -0.050 0.825 ... ... 0.141448
0.141615 ... ... 19.375 -0.625 18.750 307000 0.825 -0.050 0.875 0.850 0.850 0.141069
0.140972 ... ... 18.925 -0.625 18.300 307500 0.875 -0.050 0.925 ... ... 0.140559
0.140215 17.600 17.400 18.475 -0.625 17.850 308000 0.925 -0.050 0.975 1.050 0.925 0.139925
0.13935 17.600 17.600 18.025 -0.625 17.400 308500 0.975 -0.050 1.025 ... ... 0.139175
0.139449 ... ... 17.575 -0.600 16.975 309000 1.025 -0.050 1.075 ... ... 0.138315
0.138352 ... ... 17.125 -0.600 16.525 309500 1.075 -0.050 1.125 ... ... 0.13735
0.138162 17 16.175 16.700 -0.600 16.100 310000 1.150 -0.025 1.175 1.300 1.150 0.137291
0.136856 ... ... 16.250 -0.600 15.650 310500 1.200 -0.025 1.225 1.125 1.125 0.136102
0.136409 ... ... 15.825 -0.600 15.225 311000 1.275 -0.025 1.300 1.425 1.200 0.135768
0.135825 ... ... 15.400 -0.600 14.800 311500 1.350 -0.025 1.375 ... ... 0.135292
0.135114 14.575 14.575 14.975 -0.600 14.375 312000 1.425 -0.025 1.450 ... ... 0.134681
0.134281 ... ... 14.550 -0.600 13.950 312500 1.500 -0.025 1.525 ... ... 0.133943
0.13333 ... ... 14.125 -0.600 13.525 313000 1.575 -0.025 1.600 ... ... 0.133081
0.133083 ... ... 13.725 -0.600 13.125 313500 1.675 -0.025 1.700 ... ... 0.132919
0.132685 ... ... 13.325 -0.600 12.725 314000 1.750 -0.050 1.800 ... ... 0.131805
0.132142 ... ... 12.925 -0.600 12.325 314500 1.850 -0.025 1.875 ... ... 0.131359
0.131461 11.775 11.775 12.525 -0.600 11.925 315000 1.950 -0.025 1.975 2.100 1.950 0.130769
0.130646 ... ... 12.125 -0.600 11.525 315500 2.075 -0.025 2.100 ... ... 0.13078
0.130423 10.925 10.925 11.725 -0.575 11.150 316000 2.175 -0.025 2.200 2.600 2.250 0.129902
0.129339 ... ... 11.350 -0.600 10.750 316500 2.300 -0.025 2.325 ... ... 0.129603
0.128823 ... ... 10.975 -0.600 10.375 317000 2.425 -0.025 2.450 ... ... 0.129148
0.128839 ... ... 10.600 -0.575 10.025 317500 2.550 -0.025 2.575 ... ... 0.128544
0.128021 ... ... 10.250 -0.600 9.650 318000 2.675 -0.025 2.700 3.100 2.800 0.127795
0.127718 ... ... 9.875 -0.575 9.300 318500 2.825 0 2.825 ... ... 0.127558
0.127255 9.100 9.100 9.525 -0.575 8.950 319000 2.975 0 2.975 3.525 3.300 0.12716
0.126639 ... ... 9.175 -0.575 8.600 319500 3.125 0 3.125 ... ... 0.126606
0.125872 8.900 8.350 8.825 -0.575 8.250 320000 3.275 0 3.275 3.700 3 0.125899
0.12557 8 8 8.475 -0.550 7.925 320500 3.425 0 3.425 ... ... 0.12504
0.125106 7.275 7.275 8.150 -0.550 7.600 321000 3.600 0 3.600 ... ... 0.124641
0.124482 ... ... 7.825 -0.550 7.275 321500 3.775 0 3.775 ... ... 0.124079
0.123699 7.450 7 7.500 -0.550 6.950 322000 3.950 0 3.950 4.125 4.125 0.123357
0.123349 ... ... 7.200 -0.550 6.650 322500 4.150 0.025 4.125 ... ... 0.123066
0.122832 ... ... 6.900 -0.550 6.350 323000 4.350 0.025 4.325 4.350 4.350 0.122607
0.122148 ... ... 6.600 -0.550 6.050 323500 4.550 0.025 4.525 4.950 4.950 0.121981
0.121879 5.475 5.475 6.300 -0.525 5.775 324000 4.775 0.050 4.725 4.825 4.825 0.121768
0.121438 5.600 5.350 6.025 -0.525 5.500 324500 5 0.050 4.950 ... ... 0.121383
0.120826 5.275 5.050 5.750 -0.525 5.225 325000 5.225 0.050 5.175 5.600 5.600 0.120826
0.120618 ... ... 5.475 -0.500 4.975 325500 5.475 0.075 5.400 6.050 5.350 0.120674
0.120236 4.925 4.500 5.225 -0.500 4.725 326000 5.725 0.075 5.650 ... ... 0.120347
0.119677 ... ... 4.975 -0.500 4.475 326500 5.975 0.075 5.900 ... ... 0.119844
0.119522 4.600 4.300 4.725 -0.475 4.250 327000 6.250 0.100 6.150 ... ... 0.119746
0.119191 ... ... 4.500 -0.475 4.025 327500 6.525 0.100 6.425 ... ... 0.119472
0.118679 3.850 3.700 4.275 -0.475 3.800 328000 6.800 0.100 6.700 ... ... 0.119019
0.118581 ... ... 4.050 -0.450 3.600 328500 7.075 0.100 6.975 ... ... 0.118384
0.118304 3.550 3.550 3.850 -0.450 3.400 329000 7.375 0.125 7.250 ... ... 0.118163
0.117845 ... ... 3.625 -0.425 3.200 329500 7.700 0.150 7.550 ... ... 0.11837
0.117816 3.200 2.900 3.425 -0.400 3.025 330000 8 0.150 7.850 ... ... 0.117789
0.11761 ... ... 3.250 -0.400 2.850 330500 8.325 0.175 8.150 ... ... 0.117643
0.117222 2.725 2.725 3.050 -0.375 2.675 331000 8.650 0.200 8.450 8.625 8.625 0.117317
0.117294 ... ... 2.875 -0.350 2.525 331500 9 0.225 8.775 ... ... 0.117452
0.117191 2.475 2.250 2.700 -0.325 2.375 332000 9.350 0.250 9.100 ... ... 0.117417
0.116909 ... ... 2.550 -0.325 2.225 332500 9.700 0.250 9.450 ... ... 0.117204
0.117132 ... ... 2.400 -0.300 2.100 333000 10.075 0.275 9.800 ... ... 0.117499
0.117188 ... ... 2.250 -0.275 1.975 333500 10.450 0.300 10.150 ... ... 0.117632
0.117073 2 1.925 2.125 -0.275 1.850 334000 10.825 0.300 10.525 ... ... 0.117597
0.117521 ... ... 2 -0.250 1.750 334500 11.200 0.300 10.900 ... ... 0.117386
0.117822 1.675 1.675 1.900 -0.250 1.650 335000 11.600 0.325 11.275 ... ... 0.117756
0.117965 ... ... 1.775 -0.225 1.550 335500 12 0.325 11.675 ... ... 0.117972
0.117943 ... ... 1.675 -0.225 1.450 336000 12.400 0.350 12.050 ... ... 0.118029
0.117748 ... ... 1.575 -0.225 1.350 336500 12.825 0.375 12.450 ... ... 0.118752
0.118234 ... ... 1.500 -0.225 1.275 337000 13.225 0.350 12.875 ... ... 0.11849
0.118579 ... ... 1.400 -0.200 1.200 337500 13.650 0.375 13.275 ... ... 0.118928
0.118777 ... ... 1.325 -0.200 1.125 338000 14.075 0.375 13.700 ... ... 0.119226
0.118821 ... ... 1.225 -0.175 1.050 338500 14.500 0.400 14.100 ... ... 0.119378
0.118698 ... ... 1.150 -0.175 0.975 339000 14.925 0.400 14.525 ... ... 0.119371
0.119425 ... ... 1.100 -0.175 0.925 339500 15.350 0.375 14.975 ... ... 0.119194
0.118972 0.825 0.825 1.025 -0.175 0.850 340000 15.800 0.400 15.400 ... ... 0.119902
0.119429 ... ... 0.975 -0.175 0.800 340500 16.250 0.425 15.825 ... ... 0.120498
0.119755 ... ... 0.900 -0.150 0.750 341000 16.700 0.425 16.275 ... ... 0.120974
0.119942 ... ... 0.850 -0.150 0.700 341500 17.150 0.425 16.725 ... ... 0.121326
0.12123 ... ... 0.800 -0.125 0.675 342000 17.600 0.425 17.175 ... ... 0.121544
0.122281 0.625 0.575 0.700 -0.100 0.600 343000 18.525 0.450 18.075 ... ... 0.122874
0.122852 ... ... 0.625 -0.100 0.525 344000 19.450 0.450 19 ... ... 0.123773
0.124451 0.475 0.475 0.550 -0.075 0.475 345000 20.400 0.475 19.925 ... ... 0.125733
0.125694 0.450 0.450 0.500 -0.075 0.425 346000 21.350 0.500 20.850 ... ... 0.127393
0.126536 0.400 0.400 0.450 -0.075 0.375 347000 22.300 0.500 21.800 ... ... 0.128725
0.126913 ... ... 0.400 -0.075 0.325 348000 23.250 0.500 22.750 ... ... 0.129688
0.128955 ... ... 0.350 -0.050 0.300 349000 24.225 0.525 23.700 24.675 24.675 0.132298
0.128378 ... ... 0.325 -0.075 0.250 350000 25.200 0.525 24.675 ... ... 0.134749
0.129746 ... ... 0.275 -0.050 0.225 351000 26.150 0.525 25.625 ... ... 0.134713
0.130799 ... ... 0.250 -0.050 0.200 352000 27.125 0.525 26.600 ... ... 0.136675
0.131486 ... ... 0.225 -0.050 0.175 353000 28.100 0.525 27.575 ... ... 0.138432
0.131736 ... ... 0.200 -0.050 0.150 354000 29.075 0.525 28.550 ... ... 0.139964
0.131442 ... ... 0.175 -0.050 0.125 355000 0 0 0 0 0 0
0.134937 ... ... 0.150 -0.025 0.125 356000 0 0 0 0 0 0
0.133819 ... ... 0.125 -0.025 0.100 357000 0 0 0 0 0 0
0.137183 ... ... 0.125 -0.025 0.100 358000 0 0 0 0 0 0
0.140525 ... ... 0.100 0 0.100 359000 0 0 0 0 0 0
0.138132 ... ... 0.075 0 0.075 360000 0 0 0 0 0 0
0.141334 ... ... 0.075 0 0.075 361000 0 0 0 0 0 0
0.144519 ... ... 0.075 0 0.075 362000 0 0 0 0 0 0
0.147683 ... ... 0.050 0.025 0.075 363000 0 0 0 0 0 0
0.143137 ... ... 0.050 0 0.050 364000 0 0 0 0 0 0
0.146143 ... ... 0.050 0 0.050 365000 0 0 0 0 0 0
0.149133 ... ... 0.050 0 0.050 366000 0 0 0 0 0 0
0.152107 ... ... 0.025 0.025 0.050 367000 0 0 0 0 0 0
0.155066 ... ... 0.025 0.025 0.050 368000 0 0 0 0 0 0
0.145942 ... ... 0.025 0 0.025 369000 0 0 0 0 0 0
0.148693 ... ... 0.025 0 0.025 370000 0 0 0 0 0 0
0.15143 ... ... 0.025 0 0.025 371000 0 0 0 0 0 0
0.154155 ... ... 0.025 0 0.025 372000 0 0 0 0 0 0
0.156868 ... ... 0.025 0 0.025 373000 0 0 0 0 0 0
0.159566 ... ... 0.025 0 0.025 374000 0 0 0 0 0 0
0.162252 ... ... 0.025 0 0.025 375000 0 0 0 0 0 0
0.164927 ... ... 0.013 0.012 0.025 376000 0 0 0 0 0 0
0.16759 ... ... 0.013 0.012 0.025 377000 0 0 0 0 0 0
0.159501 ... ... 0.013 0 0.013 378000 0 0 0 0 0 0
0.162003 ... ... 0.013 0 0.013 379000 0 0 0 0 0 0
0.164496 ... ... 0.013 0 0.013 380000 0 0 0 0 0 0
0.166978 ... ... 0.013 0 0.013 381000 0 0 0 0 0 0
0.169451 ... ... 0.013 0 0.013 382000 0 0 0 0 0 0
0.171913 ... ... 0.013 0 0.013 383000 0 0 0 0 0 0
0.174366 ... ... 0.013 0 0.013 384000 0 0 0 0 0 0
0.176809 ... ... 0.013 0 0.013 385000 0 0 0 0 0 0
0.179243 ... ... 0.013 0 0.013 386000 0 0 0 0 0 0
0.181667 ... ... 0.013 0 0.013 387000 0 0 0 0 0 0
0.184079 ... ... 0.013 0 0.013 388000 0 0 0 0 0 0
0.186479 ... ... 0.013 0 0.013 389000 0 0 0 0 0 0
0.18887 ... ... 0.013 0 0.013 390000 0 0 0 0 0 0
0.191255 ... ... 0.013 0 0.013 391000 0 0 0 0 0 0
0.193632 ... ... 0.013 0 0.013 392000 0 0 0 0 0 0
0.196 ... ... 0.013 0 0.013 393000 0 0 0 0 0 0
0.198359 ... ... 0.013 0 0.013 394000 0 0 0 0 0 0
0.20071 ... ... 0.013 0 0.013 395000 0 0 0 0 0 0
0.203052 ... ... 0.013 0 0.013 396000 0 0 0 0 0 0
0.205386 ... ... 0.013 0 0.013 397000 0 0 0 0 0 0
0.207711 ... ... 0.013 0 0.013 398000 0 0 0 0 0 0
0.210028 ... ... 0.013 0 0.013 399000 0 0 0 0 0 0
0.212333 ... ... 0.013 0 0.013 400000 0 0 0 0 0 0
0.214629 ... ... 0.013 0 0.013 401000 0 0 0 0 0 0
0.216916 ... ... 0.013 0 0.013 402000 0 0 0 0 0 0
0.219196 ... ... 0.013 0 0.013 403000 0 0 0 0 0 0
0.221468 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.223732 ... ... 0.013 0 0.013 405000 0 0 0 0 0 0
0.225988 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.228239 ... ... ... ... 0.013 407000 0 0 0 0 0 0
0.230483 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.234949 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.239384 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.243786 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.248155 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.252495 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.256808 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.261093 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.265351 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.269583 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.273793 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.277975 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.282127 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.286253 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.290355 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.294432 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.298486 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.302515 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.306521 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.310504 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.314465 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.318398 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.322307 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.326198 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.330067 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.333915 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.337742 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.341548 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.345333 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.349098 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.352844 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.356568 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.360273 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.363953 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.367613 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.371255 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.374878 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.378482 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.382068 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.385636 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.389187 ... ... 0.013 0 0.013 488000 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.