DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 365.125
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
1.360658 ... ... 231.850 -0.725 231.125 134000 0.013 0 0.013 ... ... 0.808796
1.340092 ... ... 229.850 -0.725 229.125 136000 0.013 0 0.013 ... ... 0.797285
1.319847 ... ... 227.850 -0.725 227.125 138000 0.013 0 0.013 ... ... 0.785945
1.299913 ... ... 225.850 -0.725 225.125 140000 0.013 0 0.013 ... ... 0.774769
1.28028 ... ... 223.850 -0.725 223.125 142000 0.013 0 0.013 ... ... 0.763753
1.260939 ... ... 221.850 -0.725 221.125 144000 0.013 0 0.013 ... ... 0.752893
1.241882 ... ... 219.850 -0.725 219.125 146000 0.013 0 0.013 ... ... 0.742183
1.2231 ... ... 217.850 -0.725 217.125 148000 0.013 0 0.013 ... ... 0.73162
1.204586 ... ... 215.850 -0.725 215.125 150000 0.013 0 0.013 ... ... 0.7212
1.186332 ... ... 213.850 -0.725 213.125 152000 0.013 0 0.013 ... ... 0.710918
1.168331 ... ... 211.850 -0.725 211.125 154000 0.013 0 0.013 ... ... 0.70077
1.150577 ... ... 209.850 -0.725 209.125 156000 0.013 0 0.013 ... ... 0.690754
1.133061 ... ... 207.850 -0.725 207.125 158000 0.013 0 0.013 ... ... 0.680865
1.115779 ... ... 205.850 -0.725 205.125 160000 0.013 0 0.013 ... ... 0.671097
1.098723 ... ... 203.850 -0.725 203.125 162000 0.013 0 0.013 ... ... 0.661448
1.081888 ... ... 201.850 -0.725 201.125 164000 0.013 0 0.013 ... ... 0.651916
1.065268 ... ... 199.850 -0.725 199.125 166000 0.013 0 0.013 ... ... 0.6425
1.048859 ... ... 197.850 -0.725 197.125 168000 0.013 0 0.013 ... ... 0.633195
1.032653 ... ... 195.850 -0.725 195.125 170000 0.013 0 0.013 ... ... 0.624
1.016648 ... ... 193.850 -0.725 193.125 172000 0.013 0 0.013 ... ... 0.614912
1.000836 ... ... 191.850 -0.725 191.125 174000 0.013 0 0.013 ... ... 0.605927
0.985215 ... ... 189.850 -0.725 189.125 176000 0.013 0 0.013 ... ... 0.597045
0.969778 ... ... 187.850 -0.725 187.125 178000 0.013 0 0.013 ... ... 0.588261
0.954522 ... ... 185.850 -0.725 185.125 180000 0.013 0 0.013 ... ... 0.579574
0.939443 ... ... 183.850 -0.725 183.125 182000 0.013 0 0.013 ... ... 0.570981
0.924537 ... ... 181.850 -0.725 181.125 184000 0.013 0 0.013 ... ... 0.562478
0.909799 ... ... 179.850 -0.725 179.125 186000 0.013 0 0.013 ... ... 0.554062
0.895227 ... ... 177.850 -0.725 177.125 188000 0.013 0 0.013 ... ... 0.545734
0.880815 ... ... 175.850 -0.725 175.125 190000 0.013 0 0.013 ... ... 0.537492
0.866561 ... ... 173.850 -0.725 173.125 192000 0.013 0 0.013 ... ... 0.529334
0.852461 ... ... 171.850 -0.725 171.125 194000 0.013 0 0.013 ... ... 0.521259
0.838513 ... ... 169.850 -0.725 169.125 196000 0.013 0 0.013 ... ... 0.513264
0.824711 ... ... 167.850 -0.725 167.125 198000 0.013 0 0.013 ... ... 0.505349
0.811054 ... ... 165.850 -0.725 165.125 200000 0.013 0 0.013 ... ... 0.49751
0.797539 ... ... 163.850 -0.725 163.125 202000 0.013 0 0.013 ... ... 0.489747
0.784162 ... ... 161.850 -0.725 161.125 204000 0.013 0 0.013 ... ... 0.482058
0.770921 ... ... 159.850 -0.725 159.125 206000 0.013 -0.012 0.025 ... ... 0.47444
0.757813 ... ... 157.850 -0.725 157.125 208000 0.025 0 0.025 ... ... 0.493685
0.744835 ... ... 155.850 -0.725 155.125 210000 0.025 0 0.025 ... ... 0.48582
0.731985 ... ... 153.850 -0.725 153.125 212000 0.025 0 0.025 ... ... 0.478026
0.71926 ... ... 151.850 -0.725 151.125 214000 0.025 0 0.025 ... ... 0.470302
0.706657 ... ... 149.850 -0.725 149.125 216000 0.025 0 0.025 ... ... 0.462646
0.694175 ... ... 147.850 -0.725 147.125 218000 0.025 0 0.025 ... ... 0.455057
0.68181 ... ... 145.850 -0.725 145.125 220000 0.025 0 0.025 ... ... 0.447533
0.669562 ... ... 143.850 -0.725 143.125 222000 0.025 0 0.025 ... ... 0.440071
0.657426 ... ... 141.850 -0.725 141.125 224000 0.025 -0.025 0.050 ... ... 0.432668
0.651401 ... ... 140.850 -0.725 140.125 225000 0.050 0 0.050 ... ... 0.45834
0.645403 ... ... 139.850 -0.725 139.125 226000 0.050 0 0.050 ... ... 0.454459
0.639432 ... ... 138.850 -0.725 138.125 227000 0.050 0 0.050 ... ... 0.450594
0.633488 ... ... 137.850 -0.725 137.125 228000 0.050 0 0.050 ... ... 0.446744
0.627572 ... ... 136.850 -0.725 136.125 229000 0.050 0 0.050 ... ... 0.44291
0.621682 ... ... 135.850 -0.725 135.125 230000 0.050 0 0.050 ... ... 0.439089
0.615818 ... ... 134.850 -0.725 134.125 231000 0.050 0 0.050 ... ... 0.435284
0.60998 ... ... 133.850 -0.725 133.125 232000 0.050 0 0.050 ... ... 0.431493
0.604168 ... ... 132.850 -0.725 132.125 233000 0.050 0 0.050 ... ... 0.427718
0.598382 ... ... 131.850 -0.725 131.125 234000 0.050 0 0.050 ... ... 0.423957
0.592621 ... ... 130.850 -0.725 130.125 235000 0.050 -0.025 0.075 ... ... 0.420211
0.586886 ... ... 129.850 -0.725 129.125 236000 0.075 0 0.075 ... ... 0.434623
0.581175 ... ... 128.850 -0.725 128.125 237000 0.075 0 0.075 ... ... 0.430766
0.57549 ... ... 127.850 -0.725 127.125 238000 0.075 0 0.075 ... ... 0.426924
0.569828 ... ... 126.850 -0.725 126.125 239000 0.075 0 0.075 ... ... 0.423096
0.564191 ... ... 125.850 -0.725 125.125 240000 0.075 0 0.075 ... ... 0.419284
0.558579 ... ... 124.850 -0.725 124.125 241000 0.075 0 0.075 ... ... 0.415485
0.55299 ... ... 123.850 -0.725 123.125 242000 0.075 0 0.075 ... ... 0.4117
0.547424 ... ... 122.850 -0.725 122.125 243000 0.075 0 0.075 ... ... 0.407929
0.541883 ... ... 121.850 -0.725 121.125 244000 0.075 0 0.075 ... ... 0.404171
0.536364 ... ... 120.850 -0.725 120.125 245000 0.075 0 0.075 ... ... 0.400425
0.530869 ... ... 119.850 -0.725 119.125 246000 0.075 0 0.075 ... ... 0.396693
0.525396 ... ... 118.850 -0.725 118.125 247000 0.100 0 0.100 ... ... 0.405953
0.519947 ... ... 117.850 -0.725 117.125 248000 0.100 0 0.100 ... ... 0.402145
0.514519 ... ... 116.850 -0.725 116.125 249000 0.100 0 0.100 ... ... 0.39835
0.509114 ... ... 115.850 -0.725 115.125 250000 0.100 0 0.100 ... ... 0.394568
0.503732 ... ... 114.850 -0.725 114.125 251000 0.100 0 0.100 ... ... 0.390797
0.498371 ... ... 113.850 -0.725 113.125 252000 0.100 0 0.100 ... ... 0.38704
0.493032 ... ... 112.850 -0.725 112.125 253000 0.100 0 0.100 ... ... 0.383295
0.487714 ... ... 111.850 -0.725 111.125 254000 0.100 0 0.100 ... ... 0.379563
0.482418 ... ... 110.850 -0.725 110.125 255000 0.100 0 0.100 ... ... 0.375843
0.477143 ... ... 109.850 -0.725 109.125 256000 0.125 0.025 0.100 ... ... 0.382206
0.471889 ... ... 108.850 -0.725 108.125 257000 0.125 0.025 0.100 0.100 0.100 0.378428
0.466657 ... ... 107.850 -0.725 107.125 258000 0.125 0 0.125 0.100 0.100 0.374661
0.461444 ... ... 106.850 -0.725 106.125 259000 0.125 0 0.125 ... ... 0.370907
0.456253 ... ... 105.850 -0.725 105.125 260000 0.125 0 0.125 ... ... 0.367165
0.451082 ... ... 104.850 -0.725 104.125 261000 0.125 0 0.125 0.100 0.100 0.363434
0.445931 ... ... 103.850 -0.725 103.125 262000 0.125 0 0.125 ... ... 0.359714
0.4408 ... ... 102.850 -0.725 102.125 263000 0.150 0.025 0.125 ... ... 0.364249
0.435688 ... ... 101.850 -0.725 101.125 264000 0.150 0.025 0.125 ... ... 0.360481
0.430597 ... ... 100.850 -0.725 100.125 265000 0.150 0.025 0.125 ... ... 0.356725
0.425526 ... ... 99.850 -0.725 99.125 266000 0.150 0 0.150 ... ... 0.352981
0.420473 ... ... 98.850 -0.725 98.125 267000 0.150 0 0.150 ... ... 0.349248
0.41544 ... ... 97.850 -0.725 97.125 268000 0.150 0 0.150 ... ... 0.345526
0.410426 ... ... 96.850 -0.725 96.125 269000 0.150 0 0.150 ... ... 0.341815
0.405431 ... ... 95.850 -0.725 95.125 270000 0.175 0.025 0.150 0.150 0.150 0.345024
0.400455 ... ... 94.850 -0.725 94.125 271000 0.175 0.025 0.150 ... ... 0.341273
0.398699 ... ... 93.850 -0.700 93.150 272000 0.175 0 0.175 ... ... 0.337532
0.393754 ... ... 92.850 -0.700 92.150 273000 0.175 0 0.175 ... ... 0.333801
0.388828 ... ... 91.875 -0.725 91.150 274000 0.175 0 0.175 ... ... 0.330082
0.383919 ... ... 90.875 -0.725 90.150 275000 0.200 0.025 0.175 ... ... 0.332365
0.379029 ... ... 89.875 -0.725 89.150 276000 0.200 0.025 0.175 ... ... 0.32861
0.374157 ... ... 88.875 -0.725 88.150 277000 0.200 0 0.200 ... ... 0.324865
0.369302 ... ... 87.875 -0.725 87.150 278000 0.200 0 0.200 ... ... 0.32113
0.364466 ... ... 86.875 -0.725 86.150 279000 0.200 0 0.200 ... ... 0.317404
0.362703 ... ... 85.875 -0.700 85.175 280000 0.225 0.025 0.200 0.225 0.200 0.31895
0.357894 ... ... 84.900 -0.725 84.175 281000 0.225 0 0.225 ... ... 0.315194
0.353103 ... ... 83.900 -0.725 83.175 282000 0.225 0 0.225 ... ... 0.311447
0.348329 ... ... 82.900 -0.725 82.175 283000 0.225 0 0.225 ... ... 0.307709
0.343572 ... ... 81.900 -0.725 81.175 284000 0.225 0 0.225 ... ... 0.30398
0.338833 ... ... 80.900 -0.725 80.175 285000 0.250 0 0.250 ... ... 0.304922
0.337028 ... ... 79.925 -0.725 79.200 286000 0.250 0 0.250 ... ... 0.301165
0.332314 ... ... 78.925 -0.725 78.200 287000 0.250 0 0.250 ... ... 0.297417
0.327617 ... ... 77.925 -0.725 77.200 288000 0.250 0 0.250 ... ... 0.293678
0.322935 ... ... 76.925 -0.725 76.200 289000 0.275 0 0.275 ... ... 0.294145
0.32107 ... ... 75.950 -0.725 75.225 290000 0.275 0 0.275 0.300 0.250 0.29038
0.316413 ... ... 74.950 -0.725 74.225 291000 0.275 0 0.275 ... ... 0.286623
0.311771 ... ... 73.950 -0.725 73.225 292000 0.300 0 0.300 ... ... 0.286715
0.309836 ... ... 72.950 -0.700 72.250 293000 0.300 0 0.300 ... ... 0.282934
0.305217 ... ... 71.975 -0.725 71.250 294000 0.300 0 0.300 ... ... 0.279162
0.300613 ... ... 70.975 -0.725 70.250 295000 0.325 0.025 0.300 ... ... 0.278928
0.298609 ... ... 69.975 -0.700 69.275 296000 0.325 0 0.325 ... ... 0.275133
0.294026 ... ... 69 -0.725 68.275 297000 0.325 0 0.325 ... ... 0.271345
0.289458 ... ... 68 -0.725 67.275 298000 0.350 0.025 0.325 ... ... 0.270825
0.287385 ... ... 67 -0.700 66.300 299000 0.350 0 0.350 0.350 0.350 0.267015
0.282836 ... ... 66.025 -0.725 65.300 300000 0.350 0 0.350 0.375 0.350 0.263212
0.280692 ... ... 65.025 -0.700 64.325 301000 0.375 0.025 0.350 ... ... 0.262436
0.27616 ... ... 64.050 -0.725 63.325 302000 0.375 0 0.375 ... ... 0.258612
0.273947 ... ... 63.050 -0.700 62.350 303000 0.400 0.025 0.375 ... ... 0.25763
0.269432 61.950 61.950 62.050 -0.700 61.350 304000 0.400 0 0.400 0.450 0.450 0.253786
0.267152 ... ... 61.075 -0.700 60.375 305000 0.425 0.025 0.400 0.375 0.375 0.252617
0.262651 ... ... 60.075 -0.700 59.375 306000 0.425 0 0.425 0.450 0.450 0.248754
0.260305 ... ... 59.100 -0.700 58.400 307000 0.450 0.025 0.425 ... ... 0.247415
0.257896 ... ... 58.100 -0.675 57.425 308000 0.475 0.025 0.450 ... ... 0.245942
0.253409 ... ... 57.125 -0.700 56.425 309000 0.475 0.025 0.450 ... ... 0.242036
0.250938 ... ... 56.150 -0.700 55.450 310000 0.500 0.025 0.475 ... ... 0.240417
0.248407 ... ... 55.150 -0.675 54.475 311000 0.525 0.050 0.475 ... ... 0.238682
0.245821 ... ... 54.175 -0.675 53.500 312000 0.525 0.025 0.500 0.500 0.500 0.234735
0.24134 ... ... 53.200 -0.700 52.500 313000 0.550 0.025 0.525 ... ... 0.232872
0.238695 ... ... 52.200 -0.675 51.525 314000 0.575 0.050 0.525 ... ... 0.230909
0.235996 ... ... 51.225 -0.675 50.550 315000 0.600 0.050 0.550 ... ... 0.228852
0.233246 ... ... 50.250 -0.675 49.575 316000 0.625 0.050 0.575 ... ... 0.226705
0.230445 ... ... 49.275 -0.675 48.600 317000 0.650 0.050 0.600 ... ... 0.224474
0.229201 ... ... 48.300 -0.650 47.650 318000 0.675 0.050 0.625 ... ... 0.222162
0.226262 ... ... 47.325 -0.650 46.675 319000 0.700 0.050 0.650 ... ... 0.219773
0.223276 ... ... 46.350 -0.650 45.700 320000 0.750 0.075 0.675 ... ... 0.21891
0.221712 ... ... 45.400 -0.650 44.750 321000 0.775 0.075 0.700 ... ... 0.216328
0.218603 ... ... 44.425 -0.650 43.775 322000 0.800 0.075 0.725 ... ... 0.213679
0.216827 ... ... 43.450 -0.625 42.825 323000 0.850 0.075 0.775 ... ... 0.212406
0.213603 ... ... 42.500 -0.650 41.850 324000 0.875 0.075 0.800 ... ... 0.20959
0.211633 ... ... 41.550 -0.650 40.900 325000 0.925 0.075 0.850 0.825 0.800 0.208057
0.209549 ... ... 40.575 -0.625 39.950 326000 0.975 0.100 0.875 ... ... 0.206377
0.207355 ... ... 39.625 -0.625 39 327000 1.025 0.100 0.925 ... ... 0.204561
0.205058 ... ... 38.675 -0.625 38.050 328000 1.075 0.100 0.975 ... ... 0.202613
0.20378 ... ... 37.725 -0.600 37.125 329000 1.125 0.100 1.025 1.050 1.050 0.200545
0.201253 37.325 37.325 36.800 -0.625 36.175 330000 1.200 0.125 1.075 1.175 1.025 0.199461
0.199677 ... ... 35.850 -0.600 35.250 331000 1.250 0.100 1.150 ... ... 0.197126
0.197947 ... ... 34.925 -0.600 34.325 332000 1.325 0.125 1.200 ... ... 0.195711
0.196065 ... ... 34 -0.600 33.400 333000 1.400 0.125 1.275 ... ... 0.194123
0.194045 34.700 34.700 33.075 -0.600 32.475 334000 1.475 0.125 1.350 1.350 1.350 0.192375
0.19279 ... ... 32.150 -0.575 31.575 335000 1.550 0.125 1.425 ... ... 0.19047
0.190475 ... ... 31.250 -0.600 30.650 336000 1.650 0.125 1.525 1.500 1.500 0.189304
0.18888 ... ... 30.350 -0.600 29.750 337000 1.750 0.150 1.600 1.575 1.575 0.187934
0.187111 ... ... 29.450 -0.600 28.850 338000 1.850 0.150 1.700 1.625 1.625 0.186375
0.185963 ... ... 28.550 -0.575 27.975 339000 1.950 0.150 1.800 ... ... 0.184638
0.184604 27.600 27.600 27.675 -0.575 27.100 340000 2.075 0.150 1.925 2.150 1.800 0.18349
0.183044 ... ... 26.800 -0.575 26.225 341000 2.200 0.150 2.050 ... ... 0.182129
0.181298 ... ... 25.925 -0.575 25.350 342000 2.325 0.150 2.175 2.350 2.125 0.180566
0.180054 ... ... 25.075 -0.575 24.500 343000 2.475 0.175 2.300 ... ... 0.179496
0.178593 ... ... 24.225 -0.575 23.650 344000 2.625 0.175 2.450 ... ... 0.178197
0.177568 ... ... 23.375 -0.550 22.825 345000 2.800 0.175 2.625 2.500 2.500 0.177325
0.176308 ... ... 22.550 -0.550 22 346000 2.975 0.200 2.775 ... ... 0.176207
0.175424 22.800 22.800 21.725 -0.525 21.200 347000 3.150 0.200 2.950 ... ... 0.174854
0.17429 ... ... 20.925 -0.525 20.400 348000 3.350 0.200 3.150 3.350 3.350 0.173864
0.172916 ... ... 20.125 -0.525 19.600 349000 3.550 0.200 3.350 ... ... 0.172626
0.171868 19.850 19.150 19.325 -0.500 18.825 350000 3.775 0.225 3.550 3.500 3.300 0.171706
0.171108 ... ... 18.550 -0.475 18.075 351000 4 0.225 3.775 ... ... 0.170527
0.17008 ... ... 17.800 -0.475 17.325 352000 4.250 0.250 4 3.825 3.825 0.169628
0.168794 ... ... 17.050 -0.475 16.575 353000 4.500 0.250 4.250 4.100 4.100 0.168464
0.167762 ... ... 16.300 -0.450 15.850 354000 4.775 0.275 4.500 4.800 4.550 0.167549
0.166959 ... ... 15.575 -0.425 15.150 355000 5.075 0.300 4.775 4.575 4.575 0.166858
0.166364 ... ... 14.875 -0.400 14.475 356000 5.375 0.300 5.075 ... ... 0.165884
0.165481 ... ... 14.175 -0.375 13.800 357000 5.700 0.325 5.375 ... ... 0.165113
0.164316 ... ... 13.500 -0.375 13.125 358000 6.050 0.375 5.675 5.900 5.425 0.164528
0.163804 ... ... 12.825 -0.325 12.500 359000 6.400 0.375 6.025 ... ... 0.163649
0.162994 ... ... 12.200 -0.325 11.875 360000 6.750 0.375 6.375 6.550 5.950 0.162482
0.161891 ... ... 11.575 -0.325 11.250 361000 7.150 0.400 6.750 6.975 6.975 0.161938
0.160947 12.050 11.950 10.950 -0.300 10.650 362000 7.550 0.425 7.125 ... ... 0.161091
0.160153 ... ... 10.375 -0.300 10.075 363000 7.950 0.425 7.525 ... ... 0.159945
0.159054 ... ... 9.800 -0.300 9.500 364000 8.375 0.425 7.950 8.400 8.250 0.158945
0.158094 10.275 8.925 9.250 -0.300 8.950 365000 8.825 0.425 8.400 8.850 8.150 0.158082
0.156822 9.725 8.450 8.700 -0.300 8.400 366000 9.275 0.425 8.850 9 8.800 0.156907
0.155678 9.025 8.175 8.175 -0.300 7.875 367000 9.750 0.425 9.325 9.100 8.700 0.15586
0.154658 8.475 7.650 7.675 -0.300 7.375 368000 10.225 0.425 9.800 ... ... 0.15449
0.153758 6.975 6.900 7.175 -0.275 6.900 369000 10.750 0.425 10.325 ... ... 0.153688
0.15298 7.550 6.450 6.700 -0.250 6.450 370000 11.300 0.450 10.850 10.450 10.450 0.153008
0.152326 ... ... 6.250 -0.225 6.025 371000 11.875 0.500 11.375 ... ... 0.152453
0.151336 6.525 6.525 5.825 -0.225 5.600 372000 12.450 0.500 11.950 ... ... 0.151566
0.150468 ... ... 5.425 -0.225 5.200 373000 13.050 0.500 12.550 ... ... 0.150804
0.149729 5.300 4.850 5.025 -0.200 4.825 374000 13.650 0.500 13.150 13.275 12.625 0.149696
0.149127 5.200 4.950 4.675 -0.200 4.475 375000 14.300 0.525 13.775 ... ... 0.149199
0.148675 4.650 4.250 4.325 -0.175 4.150 376000 14.975 0.550 14.425 14.625 13.625 0.148858
0.14839 4.500 3.950 4.025 -0.175 3.850 377000 15.650 0.525 15.125 ... ... 0.148178
0.147768 4.250 3.700 3.725 -0.175 3.550 378000 16.375 0.550 15.825 ... ... 0.148188
0.147867 ... ... 3.450 -0.150 3.300 379000 17.100 0.575 16.525 ... ... 0.147877
0.147649 3.650 3.400 3.175 -0.125 3.050 380000 17.850 0.575 17.275 ... ... 0.147781
0.147671 3 3 2.950 -0.125 2.825 381000 18.625 0.600 18.025 ... ... 0.147931
0.147966 3.150 3.150 2.725 -0.100 2.625 382000 19.425 0.625 18.800 ... ... 0.148364
0.147964 ... ... 2.525 -0.100 2.425 383000 20.225 0.625 19.600 ... ... 0.14851
0.148281 ... ... 2.350 -0.100 2.250 384000 21.050 0.625 20.425 ... ... 0.148984
0.148968 ... ... 2.175 -0.075 2.100 385000 21.875 0.625 21.250 ... ... 0.149182
0.149398 2.300 2.300 2.025 -0.075 1.950 386000 22.725 0.650 22.075 ... ... 0.149769
0.149552 1.975 1.975 1.875 -0.075 1.800 387000 23.575 0.650 22.925 ... ... 0.150094
0.150156 ... ... 1.725 -0.050 1.675 388000 24.450 0.675 23.775 ... ... 0.150881
0.150508 ... ... 1.600 -0.050 1.550 389000 25.325 0.675 24.650 ... ... 0.151431
0.151396 1.600 1.500 1.475 -0.025 1.450 390000 26.225 0.700 25.525 ... ... 0.152531
0.152067 ... ... 1.375 -0.025 1.350 391000 27.125 0.700 26.425 ... ... 0.153432
0.152503 1.375 1.375 1.275 -0.025 1.250 392000 28.025 0.700 27.325 ... ... 0.15412
0.153608 ... ... 1.175 0 1.175 393000 28.950 0.725 28.225 ... ... 0.155486
0.154527 ... ... 1.100 0 1.100 394000 29.850 0.700 29.150 ... ... 0.155748
0.155249 ... ... 1.025 0 1.025 395000 30.775 0.700 30.075 ... ... 0.15674
0.155758 ... ... 0.950 0 0.950 396000 31.700 0.700 31 ... ... 0.157547
0.157137 1 1 0.900 0 0.900 397000 32.650 0.725 31.925 ... ... 0.159228
0.157226 ... ... 0.850 -0.025 0.825 398000 33.575 0.700 32.875 ... ... 0.159677
0.15826 ... ... 0.800 -0.025 0.775 399000 34.525 0.725 33.800 ... ... 0.161071
0.159129 ... ... 0.750 -0.025 0.725 400000 35.475 0.725 34.750 ... ... 0.162332
0.159819 ... ... 0.700 -0.025 0.675 401000 36.425 0.700 35.725 ... ... 0.163454
0.161704 ... ... 0.650 0 0.650 402000 37.375 0.700 36.675 ... ... 0.164427
0.16207 ... ... 0.600 0 0.600 403000 38.350 0.725 37.625 ... ... 0.166612
0.163734 ... ... 0.575 0 0.575 404000 39.300 0.700 38.600 ... ... 0.167326
0.163729 ... ... 0.550 -0.025 0.525 405000 40.275 0.725 39.550 ... ... 0.169343
0.165143 ... ... 0.500 0 0.500 406000 41.225 0.700 40.525 ... ... 0.16977
0.166452 ... ... 0.475 0 0.475 407000 42.200 0.700 41.500 ... ... 0.171607
0.167651 ... ... 0.450 0 0.450 408000 43.175 0.725 42.450 ... ... 0.173371
0.168733 ... ... 0.425 0 0.425 409000 44.150 0.725 43.425 ... ... 0.175063
0.169692 ... ... 0.400 0 0.400 410000 45.125 0.725 44.400 ... ... 0.176679
0.170517 ... ... 0.375 0 0.375 411000 46.100 0.725 45.375 ... ... 0.178217
0.171198 ... ... 0.350 0 0.350 412000 47.075 0.725 46.350 ... ... 0.179675
0.171723 ... ... 0.325 0 0.325 413000 48.075 0.725 47.350 ... ... 0.182962
0.174465 ... ... 0.325 0 0.325 414000 49.050 0.725 48.325 ... ... 0.184319
0.174776 0.300 0.300 0.300 0 0.300 415000 50.025 0.725 49.300 ... ... 0.18559
0.174895 ... ... 0.275 0 0.275 416000 51.025 0.725 50.300 ... ... 0.188836
0.177542 ... ... 0.275 0 0.275 417000 52 0.725 51.275 ... ... 0.190003
0.177401 ... ... 0.250 0 0.250 418000 53 0.725 52.275 ... ... 0.193227
0.179993 ... ... 0.250 0 0.250 419000 53.975 0.725 53.250 ... ... 0.194287
0.179557 ... ... 0.225 0 0.225 420000 54.975 0.725 54.250 ... ... 0.197491
0.182094 ... ... 0.225 0 0.225 421000 55.950 0.725 55.225 ... ... 0.198443
0.184619 ... ... 0.200 0.025 0.225 422000 56.950 0.725 56.225 ... ... 0.201628
0.183798 ... ... 0.200 0 0.200 423000 57.950 0.725 57.225 ... ... 0.204806
0.186268 0.250 0.250 0.200 0 0.200 424000 58.925 0.725 58.200 ... ... 0.205638
0.188726 ... ... 0.200 0 0.200 425000 59.925 0.725 59.200 ... ... 0.208799
0.187453 ... ... 0.175 0 0.175 426000 60.925 0.725 60.200 ... ... 0.211953
0.189855 ... ... 0.175 0 0.175 427000 61.925 0.725 61.200 ... ... 0.215099
0.192247 ... ... 0.175 0 0.175 428000 62.900 0.725 62.175 ... ... 0.215805
0.194628 ... ... 0.175 0 0.175 429000 63.900 0.725 63.175 ... ... 0.218937
0.192758 ... ... 0.150 0 0.150 430000 64.900 0.725 64.175 ... ... 0.222062
0.195083 ... ... 0.150 0 0.150 431000 65.900 0.725 65.175 ... ... 0.22518
0.197398 ... ... 0.150 0 0.150 432000 66.900 0.725 66.175 ... ... 0.22829
0.199704 ... ... 0.150 0 0.150 433000 67.900 0.725 67.175 ... ... 0.231394
0.202001 ... ... 0.150 0 0.150 434000 68.900 0.725 68.175 ... ... 0.23449
0.199334 ... ... 0.150 -0.025 0.125 435000 69.875 0.700 69.175 ... ... 0.235059
0.20157 ... ... 0.150 -0.025 0.125 436000 70.875 0.725 70.150 ... ... 0.238143
0.203797 ... ... 0.125 0 0.125 437000 71.875 0.725 71.150 ... ... 0.241221
0.206016 ... ... 0.125 0 0.125 438000 72.875 0.725 72.150 ... ... 0.244292
0.208226 ... ... 0.125 0 0.125 439000 73.875 0.725 73.150 ... ... 0.247355
0.210428 ... ... 0.125 0 0.125 440000 74.875 0.725 74.150 ... ... 0.250412
0.212622 ... ... 0.125 0 0.125 441000 75.875 0.725 75.150 ... ... 0.253462
0.214807 ... ... 0.125 0 0.125 442000 76.875 0.725 76.150 ... ... 0.256505
0.210925 ... ... 0.125 -0.025 0.100 443000 77.875 0.725 77.150 ... ... 0.259542
0.213047 ... ... 0.125 -0.025 0.100 444000 78.875 0.725 78.150 ... ... 0.262571
0.215162 ... ... 0.125 -0.025 0.100 445000 79.875 0.725 79.150 ... ... 0.265594
0.21727 ... ... 0.125 -0.025 0.100 446000 0 0 0 0 0 0
0.21937 ... ... 0.100 0 0.100 447000 0 0 0 0 0 0
0.221462 ... ... 0.100 0 0.100 448000 0 0 0 0 0 0
0.223548 ... ... 0.100 0 0.100 449000 0 0 0 0 0 0
0.225626 ... ... 0.100 0 0.100 450000 0 0 0 0 0 0
0.227697 ... ... 0.100 0 0.100 451000 0 0 0 0 0 0
0.229761 ... ... 0.100 0 0.100 452000 0 0 0 0 0 0
0.231818 ... ... 0.100 0 0.100 453000 0 0 0 0 0 0
0.233869 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.22802 ... ... 0.075 0 0.075 455000 0 0 0 0 0 0
0.230003 ... ... 0.075 0 0.075 456000 0 0 0 0 0 0
0.231979 ... ... ... ... 0.075 457000 0 0 0 0 0 0
0.233949 ... ... 0.075 0 0.075 458000 0 0 0 0 0 0
0.237872 ... ... 0.075 0 0.075 460000 0 0 0 0 0 0
0.241767 ... ... 0.075 0 0.075 462000 0 0 0 0 0 0
0.245637 ... ... 0.075 0 0.075 464000 0 0 0 0 0 0
0.249482 ... ... 0.075 0 0.075 466000 0 0 0 0 0 0
0.253303 ... ... 0.075 0 0.075 468000 0 0 0 0 0 0
0.257101 0.050 0.050 0.050 0.025 0.075 470000 0 0 0 0 0 0
0.260875 ... ... 0.050 0.025 0.075 472000 0 0 0 0 0 0
0.264626 ... ... 0.050 0.025 0.075 474000 0 0 0 0 0 0
0.256892 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
0.260472 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0.264032 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0.267571 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.27109 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.274588 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.278068 ... ... 0.050 0 0.050 488000 0 0 0 0 0 0
0.281527 ... ... 0.050 0 0.050 490000 0 0 0 0 0 0
0.284967 ... ... 0.050 0 0.050 492000 0 0 0 0 0 0
0.288385 ... ... 0.050 0 0.050 494000 0 0 0 0 0 0
0.291785 ... ... 0.050 0 0.050 496000 0 0 0 0 0 0
0.295167 ... ... 0.050 0 0.050 498000 0 0 0 0 0 0
0.298532 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.301879 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.305208 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.30852 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.311815 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.315093 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.318353 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.321596 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.32482 ... ... 0.025 0.025 0.050 516000 0 0 0 0 0 0
0.307308 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.310339 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.313355 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.316354 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.319337 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.322305 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.325259 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.3282 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.331126 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.334039 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.336938 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.339825 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.342699 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.345561 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.348409 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.351244 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.354067 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0.356874 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0.359668 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.362449 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.365218 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.367974 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
0.370719 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
0.353811 ... ... 0.013 0 0.013 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.