DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 313.975
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
0.860731 ... ... 177 2.975 179.975 134000 0.013 0 0.013 ... ... 0.440585
0.845412 ... ... 175 2.975 177.975 136000 0.013 0 0.013 ... ... 0.433265
0.830334 ... ... 173 2.975 175.975 138000 0.013 0 0.013 ... ... 0.426051
0.81549 ... ... 171 2.975 173.975 140000 0.013 0 0.013 ... ... 0.418941
0.800874 ... ... 169 2.975 171.975 142000 0.013 -0.012 0.025 ... ... 0.41193
0.786477 ... ... 167 2.975 169.975 144000 0.025 0 0.025 ... ... 0.428097
0.772294 ... ... 165 2.975 167.975 146000 0.025 0 0.025 ... ... 0.420921
0.758318 ... ... 163 2.975 165.975 148000 0.025 0 0.025 ... ... 0.413841
0.744543 ... ... 161 2.975 163.975 150000 0.025 0 0.025 ... ... 0.406855
0.730964 ... ... 159 2.975 161.975 152000 0.025 0 0.025 ... ... 0.399961
0.717575 ... ... 157 2.975 159.975 154000 0.025 -0.025 0.050 ... ... 0.393155
0.70437 ... ... 155 2.975 157.975 156000 0.050 0 0.050 ... ... 0.412492
0.691345 ... ... 153 2.975 155.975 158000 0.050 0 0.050 ... ... 0.405452
0.678494 ... ... 151 2.975 153.975 160000 0.050 -0.025 0.075 ... ... 0.398499
0.665814 ... ... 149 2.975 151.975 162000 0.075 0 0.075 ... ... 0.408317
0.653299 ... ... 147 2.975 149.975 164000 0.075 -0.025 0.100 ... ... 0.401272
0.640945 ... ... 145 2.975 147.975 166000 0.100 0 0.100 ... ... 0.406901
0.628748 ... ... 143 2.975 145.975 168000 0.100 -0.025 0.125 ... ... 0.399826
0.616704 ... ... 141 2.975 143.975 170000 0.125 0 0.125 ... ... 0.403002
0.604809 ... ... 139 2.975 141.975 172000 0.125 -0.025 0.150 ... ... 0.395927
0.59306 ... ... 137 2.975 139.975 174000 0.150 -0.025 0.175 ... ... 0.397477
0.581452 ... ... 135 2.975 137.975 176000 0.150 -0.025 0.175 ... ... 0.390425
0.569983 ... ... 133 2.975 135.975 178000 0.175 -0.025 0.200 ... ... 0.390815
0.558649 ... ... 131 2.975 133.975 180000 0.175 -0.025 0.200 ... ... 0.383797
0.547447 ... ... 129 2.975 131.975 182000 0.200 -0.025 0.225 ... ... 0.383318
0.536374 ... ... 127 2.975 129.975 184000 0.200 -0.025 0.225 ... ... 0.376343
0.525427 ... ... 125 2.975 127.975 186000 0.225 -0.025 0.250 ... ... 0.375188
0.514602 ... ... 123 2.975 125.975 188000 0.225 -0.050 0.275 ... ... 0.36826
0.503898 ... ... 121 2.975 123.975 190000 0.250 -0.025 0.275 ... ... 0.366567
0.493311 ... ... 119 2.975 121.975 192000 0.275 -0.025 0.300 0.250 0.250 0.364448
0.482839 ... ... 117 2.975 119.975 194000 0.275 -0.050 0.325 ... ... 0.357559
0.472479 ... ... 115 2.975 117.975 196000 0.300 -0.050 0.350 ... ... 0.355071
0.462229 ... ... 113 2.975 115.975 198000 0.325 -0.050 0.375 0.325 0.325 0.352278
0.452087 ... ... 111 2.975 113.975 200000 0.350 -0.050 0.400 ... ... 0.349223
0.44205 ... ... 109 2.975 111.975 202000 0.375 -0.075 0.450 ... ... 0.345935
0.432116 ... ... 107.025 2.950 109.975 204000 0.425 -0.050 0.475 ... ... 0.345663
0.423785 ... ... 105.050 2.950 108 206000 0.450 -0.050 0.500 ... ... 0.341827
0.414044 ... ... 103.050 2.950 106 208000 0.475 -0.075 0.550 ... ... 0.337846
0.405872 ... ... 101.075 2.950 104.025 210000 0.525 -0.075 0.600 ... ... 0.336406
0.397767 ... ... 99.125 2.925 102.050 212000 0.550 -0.075 0.625 ... ... 0.332055
0.389727 ... ... 97.150 2.925 100.075 214000 0.600 -0.075 0.675 ... ... 0.329983
0.381749 ... ... 95.175 2.925 98.100 216000 0.650 -0.075 0.725 ... ... 0.327571
0.373832 ... ... 93.225 2.900 96.125 218000 0.700 -0.100 0.800 ... ... 0.32486
0.367331 ... ... 91.275 2.900 94.175 220000 0.750 -0.100 0.850 ... ... 0.321887
0.360834 ... ... 89.350 2.875 92.225 222000 0.800 -0.125 0.925 ... ... 0.31868
0.354341 ... ... 87.400 2.875 90.275 224000 0.850 -0.125 0.975 ... ... 0.315262
0.347852 ... ... 85.475 2.850 88.325 226000 0.925 -0.125 1.050 ... ... 0.313314
0.342587 ... ... 83.550 2.850 86.400 228000 1 -0.125 1.125 ... ... 0.311018
0.337257 ... ... 81.625 2.850 84.475 230000 1.075 -0.150 1.225 ... ... 0.308414
0.331865 ... ... 79.725 2.825 82.550 232000 1.150 -0.175 1.325 ... ... 0.305534
0.326414 ... ... 77.825 2.800 80.625 234000 1.225 -0.200 1.425 ... ... 0.302407
0.324211 ... ... ... ... 79.675 235000 1.275 ... ... ... ... 0.301399
0.321976 ... ... 75.950 2.775 78.725 236000 1.325 -0.200 1.525 ... ... 0.300305
0.31971 ... ... 75 2.775 77.775 237000 1.375 -0.200 1.575 ... ... 0.299128
0.317413 ... ... 74.050 2.775 76.825 238000 1.425 -0.225 1.650 ... ... 0.297873
0.315087 ... ... 73.125 2.750 75.875 239000 1.475 -0.225 1.700 ... ... 0.296544
0.312732 ... ... 72.200 2.725 74.925 240000 1.525 -0.250 1.775 ... ... 0.295145
0.311321 ... ... 71.275 2.725 74 241000 1.600 -0.250 1.850 ... ... 0.294765
0.308894 ... ... 70.325 2.725 73.050 242000 1.650 -0.250 1.900 1.675 1.675 0.29321
0.307375 ... ... 69.400 2.725 72.125 243000 1.725 -0.250 1.975 ... ... 0.292621
0.305795 ... ... 68.500 2.700 71.200 244000 1.775 -0.275 2.050 ... ... 0.290925
0.30326 ... ... 67.575 2.675 70.250 245000 1.850 -0.300 2.150 ... ... 0.290151
0.301582 ... ... 66.650 2.675 69.325 246000 1.925 -0.300 2.225 ... ... 0.289277
0.299849 ... ... 65.750 2.650 68.400 247000 2 -0.300 2.300 ... ... 0.288309
0.298061 ... ... 64.850 2.625 67.475 248000 2.075 -0.325 2.400 2.100 2.100 0.287251
0.297046 ... ... 63.925 2.650 66.575 249000 2.150 -0.350 2.500 ... ... 0.286107
0.29514 ... ... 63.025 2.625 65.650 250000 2.225 -0.350 2.575 ... ... 0.284884
0.293187 ... ... 62.150 2.575 64.725 251000 2.300 -0.375 2.675 ... ... 0.283583
0.29196 ... ... 61.250 2.575 63.825 252000 2.400 -0.375 2.775 ... ... 0.28302
0.290658 ... ... 60.350 2.575 62.925 253000 2.475 -0.425 2.900 ... ... 0.281556
0.289282 ... ... 59.475 2.550 62.025 254000 2.575 -0.425 3 ... ... 0.280799
0.287835 ... ... 58.600 2.525 61.125 255000 2.675 -0.450 3.125 ... ... 0.279942
0.286319 ... ... 57.725 2.500 60.225 256000 2.775 -0.450 3.225 ... ... 0.27899
0.284739 ... ... 56.850 2.475 59.325 257000 2.875 -0.475 3.350 3.050 3.050 0.277946
0.283775 ... ... 55.975 2.475 58.450 258000 2.975 -0.500 3.475 ... ... 0.276815
0.282055 ... ... 55.100 2.450 57.550 259000 3.100 -0.500 3.600 ... ... 0.276288
0.280932 ... ... 54.250 2.425 56.675 260000 3.200 -0.550 3.750 ... ... 0.274979
0.279723 ... ... 53.400 2.400 55.800 261000 3.325 -0.550 3.875 ... ... 0.27425
0.278436 ... ... 52.550 2.375 54.925 262000 3.450 -0.575 4.025 ... ... 0.273419
0.277685 ... ... 51.700 2.375 54.075 263000 3.575 -0.600 4.175 ... ... 0.272492
0.276233 ... ... 50.850 2.350 53.200 264000 3.700 -0.625 4.325 ... ... 0.271471
0.2753 ... ... 50.025 2.325 52.350 265000 3.825 -0.650 4.475 4.050 4 0.27036
0.273697 ... ... 49.200 2.275 51.475 266000 3.975 -0.675 4.650 ... ... 0.269752
0.272594 ... ... 48.375 2.250 50.625 267000 4.125 -0.675 4.800 ... ... 0.269037
0.271962 ... ... 47.550 2.250 49.800 268000 4.275 -0.700 4.975 ... ... 0.268219
0.270679 ... ... 46.725 2.225 48.950 269000 4.425 -0.725 5.150 ... ... 0.267303
0.269852 ... ... 45.925 2.200 48.125 270000 4.575 -0.775 5.350 4.400 4.400 0.266292
0.268403 ... ... 45.125 2.150 47.275 271000 4.725 -0.800 5.525 ... ... 0.265191
0.267394 ... ... 44.325 2.125 46.450 272000 4.900 -0.825 5.725 ... ... 0.264521
0.2668 ... ... 43.525 2.125 45.650 273000 5.075 -0.850 5.925 ... ... 0.263747
0.265604 ... ... 42.750 2.075 44.825 274000 5.250 -0.875 6.125 ... ... 0.262873
0.26481 ... ... 41.975 2.050 44.025 275000 5.425 -0.900 6.325 ... ... 0.261901
0.263918 ... ... 41.200 2.025 43.225 276000 5.625 -0.925 6.550 ... ... 0.261319
0.262928 ... ... 40.425 2 42.425 277000 5.825 -0.950 6.775 ... ... 0.26063
0.261846 ... ... 39.650 1.975 41.625 278000 6.025 -0.975 7 ... ... 0.259835
0.26113 ... ... 38.900 1.950 40.850 279000 6.225 -1.025 7.250 ... ... 0.258941
0.260311 ... ... 38.150 1.925 40.075 280000 6.450 -1.025 7.475 6.900 6.175 0.258399
0.259393 ... ... 37.400 1.900 39.300 281000 6.675 -1.050 7.725 7.075 7.075 0.25775
0.258378 ... ... 36.675 1.850 38.525 282000 6.900 -1.075 7.975 ... ... 0.256994
0.257697 ... ... 35.950 1.825 37.775 283000 7.125 -1.125 8.250 ... ... 0.256136
0.256913 36.150 36.150 35.225 1.800 37.025 284000 7.375 -1.125 8.500 ... ... 0.255602
0.256027 ... ... 34.500 1.775 36.275 285000 7.600 -1.175 8.775 7.300 7.300 0.254541
0.255453 ... ... 33.800 1.750 35.550 286000 7.875 -1.200 9.075 ... ... 0.254209
0.254771 ... ... 33.100 1.725 34.825 287000 8.125 -1.225 9.350 ... ... 0.253357
0.253985 ... ... 32.400 1.700 34.100 288000 8.400 -1.250 9.650 8.825 8.825 0.252804
0.253096 ... ... 31.725 1.650 33.375 289000 8.675 -1.275 9.950 ... ... 0.252143
0.252498 ... ... 31.050 1.625 32.675 290000 8.950 -1.325 10.275 9.500 9.500 0.251376
0.251792 ... ... 30.375 1.600 31.975 291000 9.250 -1.325 10.575 ... ... 0.250891
0.251362 ... ... 29.700 1.600 31.300 292000 9.550 -1.350 10.900 ... ... 0.250295
0.250445 ... ... 29.050 1.550 30.600 293000 9.850 -1.400 11.250 ... ... 0.249592
0.250171 ... ... 28.400 1.550 29.950 294000 10.175 -1.400 11.575 ... ... 0.249156
0.249416 ... ... 27.750 1.525 29.275 295000 10.500 -1.425 11.925 ... ... 0.248608
0.24892 ... ... 27.125 1.500 28.625 296000 10.825 -1.450 12.275 10.600 10.600 0.247952
0.248315 ... ... 26.500 1.475 27.975 297000 11.175 -1.475 12.650 ... ... 0.24755
0.247603 ... ... 25.875 1.450 27.325 298000 11.525 -1.500 13.025 ... ... 0.247037
0.247139 ... ... 25.275 1.425 26.700 299000 11.875 -1.525 13.400 ... ... 0.246414
0.246566 ... ... 24.675 1.400 26.075 300000 12.250 -1.525 13.775 12.950 11.675 0.246036
0.245885 ... ... 24.075 1.375 25.450 301000 12.625 -1.550 14.175 ... ... 0.245546
0.245443 ... ... 23.475 1.375 24.850 302000 13 -1.575 14.575 ... ... 0.244947
0.244891 ... ... 22.900 1.350 24.250 303000 13.375 -1.625 15 ... ... 0.244239
0.244231 ... ... 22.325 1.325 23.650 304000 13.775 -1.625 15.400 14.425 14.375 0.243767
0.243803 ... ... 21.775 1.300 23.075 305000 14.200 -1.625 15.825 ... ... 0.243524
0.243265 ... ... 21.225 1.275 22.500 306000 14.600 -1.675 16.275 ... ... 0.242831
0.242618 ... ... 20.675 1.250 21.925 307000 15.025 -1.675 16.700 ... ... 0.242367
0.242197 ... ... 20.125 1.250 21.375 308000 15.450 -1.725 17.175 15.900 14.550 0.241792
0.241666 ... ... 19.600 1.225 20.825 309000 15.900 -1.725 17.625 16.700 16.700 0.241442
0.241026 ... ... 19.075 1.200 20.275 310000 16.350 -1.750 18.100 16.250 16 0.240982
0.240278 ... ... 18.575 1.150 19.725 311000 16.800 -1.775 18.575 ... ... 0.240411
0.239751 ... ... 18.050 1.150 19.200 312000 17.250 -1.800 19.050 16.850 16.850 0.239731
0.239444 ... ... 17.550 1.150 18.700 313000 17.725 -1.800 19.525 ... ... 0.239272
0.238698 ... ... 17.075 1.100 18.175 314000 18.200 -1.825 20.025 19 17.800 0.238703
0.238171 ... ... 16.600 1.075 17.675 315000 18.675 -1.875 20.550 ... ... 0.238024
0.237535 ... ... 16.125 1.050 17.175 316000 19.175 -1.875 21.050 ... ... 0.237564
0.237116 ... ... 15.650 1.050 16.700 317000 19.675 -1.900 21.575 18.700 18.700 0.236993
0.23626 ... ... 15.200 1 16.200 318000 20.200 -1.925 22.125 ... ... 0.23664
0.23562 ... ... 14.750 0.975 15.725 319000 20.700 -1.950 22.650 ... ... 0.23585
0.235199 16.325 15.250 14.300 0.975 15.275 320000 21.225 -1.975 23.200 22.750 20.750 0.235277
0.234668 ... ... 13.875 0.950 14.825 321000 21.775 -2 23.775 ... ... 0.234922
0.234025 ... ... 13.450 0.925 14.375 322000 22.300 -2.025 24.325 ... ... 0.234127
0.233272 ... ... 13.050 0.875 13.925 323000 22.850 -2.050 24.900 ... ... 0.233552
0.232737 ... ... 12.650 0.850 13.500 324000 23.425 -2.075 25.500 ... ... 0.233196
0.232091 ... ... 12.250 0.825 13.075 325000 23.975 -2.125 26.100 ... ... 0.232398
0.231667 ... ... 11.850 0.825 12.675 326000 24.550 -2.150 26.700 ... ... 0.23182
0.230796 ... ... 11.475 0.775 12.250 327000 25.150 -2.150 27.300 ... ... 0.231466
0.230485 ... ... 11.100 0.775 11.875 328000 25.750 -2.175 27.925 ... ... 0.231002
0.229725 ... ... 10.750 0.725 11.475 329000 26.350 -2.200 28.550 ... ... 0.230426
0.229191 11.650 9.300 10.400 0.700 11.100 330000 26.950 -2.250 29.200 26.400 26.100 0.229739
0.228544 ... ... 10.050 0.675 10.725 331000 27.575 -2.275 29.850 ... ... 0.22928
0.228129 11.500 10.500 9.725 0.650 10.375 332000 28.200 -2.300 30.500 ... ... 0.22871
0.227603 ... ... 9.400 0.625 10.025 333000 28.850 -2.325 31.175 ... ... 0.228375
0.226963 ... ... 9.075 0.600 9.675 334000 29.500 -2.350 31.850 ... ... 0.227931
0.226563 8.750 8.750 8.775 0.575 9.350 335000 30.150 -2.375 32.525 ... ... 0.227375
0.226051 8.700 8.650 8.475 0.550 9.025 336000 30.800 -2.400 33.200 28.950 28.950 0.226706
0.225427 ... ... 8.200 0.500 8.700 337000 31.475 -2.425 33.900 ... ... 0.226281
0.225051 ... ... 7.900 0.500 8.400 338000 32.175 -2.450 34.625 34 34 0.226109
0.224564 ... ... 7.625 0.475 8.100 339000 32.850 -2.500 35.350 ... ... 0.225464
0.223964 7.500 7.500 7.375 0.425 7.800 340000 33.550 -2.525 36.075 ... ... 0.225074
0.223625 ... ... 7.125 0.400 7.525 341000 34.275 -2.525 36.800 ... ... 0.22495
0.223176 ... ... 6.875 0.375 7.250 342000 34.975 -2.575 37.550 ... ... 0.22434
0.223 ... ... 6.625 0.375 7 343000 35.725 -2.575 38.300 ... ... 0.224386
0.222327 ... ... 6.400 0.325 6.725 344000 36.450 -2.600 39.050 ... ... 0.223942
0.222329 6.650 6.075 6.175 0.325 6.500 345000 37.200 -2.625 39.825 ... ... 0.223781
0.221828 6.900 6.900 5.950 0.300 6.250 346000 37.950 -2.625 40.575 39.350 39.350 0.223517
0.221621 ... ... 5.750 0.275 6.025 347000 38.700 -2.675 41.375 ... ... 0.223145
0.221308 ... ... 5.525 0.275 5.800 348000 39.475 -2.675 42.150 ... ... 0.223077
0.220886 ... ... 5.350 0.225 5.575 349000 40.250 -2.700 42.950 ... ... 0.222908
0.22078 6.500 6 5.150 0.225 5.375 350000 41.025 -2.725 43.750 45 40.950 0.222635
0.220572 ... ... 4.975 0.200 5.175 351000 41.825 -2.725 44.550 ... ... 0.222689
0.220258 ... ... 4.800 0.175 4.975 352000 42.625 -2.750 45.375 ... ... 0.222646
0.220286 ... ... 4.625 0.175 4.800 353000 43.425 -2.775 46.200 ... ... 0.222506
0.219759 ... ... 4.450 0.150 4.600 354000 44.250 -2.775 47.025 44 42 0.222718
0.220048 ... ... 4.300 0.150 4.450 355000 45.050 -2.800 47.850 ... ... 0.22238
0.219778 5 4.250 4.150 0.125 4.275 356000 45.875 -2.825 48.700 44.400 44.400 0.222405
0.219401 ... ... 4 0.100 4.100 357000 46.725 -2.825 49.550 ... ... 0.222813
0.219407 3.850 3.850 3.850 0.100 3.950 358000 47.550 -2.850 50.400 51.200 51.200 0.222656
0.219317 ... ... 3.725 0.075 3.800 359000 48.400 -2.850 51.250 ... ... 0.222893
0.219641 4.450 3.550 3.575 0.100 3.675 360000 49.250 -2.850 52.100 48.150 46.200 0.223046
0.219361 ... ... 3.450 0.075 3.525 361000 50.100 -2.875 52.975 ... ... 0.223112
0.219509 ... ... 3.325 0.075 3.400 362000 50.975 -2.875 53.850 ... ... 0.22361
0.21957 ... ... 3.225 0.050 3.275 363000 51.825 -2.900 54.725 ... ... 0.223505
0.21954 ... ... 3.100 0.050 3.150 364000 52.700 -2.900 55.600 ... ... 0.223847
0.219417 ... ... 3 0.025 3.025 365000 53.575 -2.925 56.500 53.100 52.925 0.224111
0.219774 ... ... 2.900 0.025 2.925 366000 54.475 -2.900 57.375 ... ... 0.224857
0.219466 ... ... 2.800 0 2.800 367000 55.350 -2.925 58.275 ... ... 0.224972
0.219656 ... ... 2.700 0 2.700 368000 56.250 -2.925 59.175 ... ... 0.225586
0.219764 ... ... 2.600 0 2.600 369000 57.150 -2.925 60.075 ... ... 0.226136
0.220417 ... ... 2.500 0.025 2.525 370000 58.050 -2.925 60.975 55.250 55.250 0.226622
0.220367 ... ... 2.425 0 2.425 371000 58.950 -2.925 61.875 ... ... 0.22704
0.220226 ... ... 2.350 -0.025 2.325 372000 59.850 -2.950 62.800 ... ... 0.227391
0.220663 ... ... 2.250 0 2.250 373000 60.775 -2.950 63.725 ... ... 0.228309
0.221031 2.550 2.550 2.175 0 2.175 374000 61.675 -2.950 64.625 ... ... 0.228529
0.221331 ... ... 2.100 0 2.100 375000 62.600 -2.950 65.550 ... ... 0.229339
0.221558 ... ... 2.025 0 2.025 376000 63.525 -2.950 66.475 64.500 64.500 0.230097
0.221709 ... ... 1.975 -0.025 1.950 377000 64.450 -2.950 67.400 ... ... 0.230804
0.221784 ... ... 1.900 -0.025 1.875 378000 65.375 -2.975 68.350 ... ... 0.231458
0.222544 ... ... 1.850 -0.025 1.825 379000 66.300 -2.975 69.275 ... ... 0.232059
0.222472 2 1.750 1.775 -0.025 1.750 380000 67.250 -2.950 70.200 ... ... 0.233325
0.223116 ... ... 1.725 -0.025 1.700 381000 68.175 -2.975 71.150 ... ... 0.233828
0.223707 ... ... 1.675 -0.025 1.650 382000 69.125 -2.975 72.100 ... ... 0.23502
0.223405 ... ... 1.600 -0.025 1.575 383000 70.050 -2.975 73.025 ... ... 0.235423
0.223868 ... ... 1.550 -0.025 1.525 384000 71 -2.975 73.975 ... ... 0.236537
0.224271 ... ... 1.500 -0.025 1.475 385000 71.950 -2.975 74.925 ... ... 0.237617
0.224614 1.675 1.675 1.475 -0.050 1.425 386000 72.900 -2.975 75.875 ... ... 0.238664
0.224894 ... ... 1.425 -0.050 1.375 387000 73.850 -2.975 76.825 ... ... 0.239676
0.226049 ... ... 1.375 -0.025 1.350 388000 74.800 -3 77.800 ... ... 0.240653
0.226219 ... ... 1.325 -0.025 1.300 389000 75.775 -2.975 78.750 ... ... 0.242422
0.22632 1.400 1.400 1.300 -0.050 1.250 390000 76.725 -2.975 79.700 ... ... 0.243341
0.227354 ... ... 1.250 -0.025 1.225 391000 77.675 -3 80.675 ... ... 0.244225
0.227334 ... ... 1.225 -0.050 1.175 392000 78.650 -2.975 81.625 ... ... 0.245933
0.228288 ... ... 1.175 -0.025 1.150 393000 79.600 -3 82.600 ... ... 0.246758
0.228139 ... ... 1.150 -0.050 1.100 394000 80.575 -2.975 83.550 ... ... 0.248428
0.229008 ... ... 1.100 -0.025 1.075 395000 81.525 -3 84.525 ... ... 0.249192
0.229842 ... ... 1.075 -0.025 1.050 396000 82.500 -3 85.500 ... ... 0.250824
0.229496 ... ... 1.050 -0.050 1 397000 83.475 -2.975 86.450 ... ... 0.252441
0.230238 ... ... 1.025 -0.050 0.975 398000 84.450 -2.975 87.425 ... ... 0.254044
0.230941 ... ... 0.975 -0.025 0.950 399000 85.425 -2.975 88.400 ... ... 0.255631
0.231607 1.075 0.900 0.950 -0.025 0.925 400000 86.400 -2.975 89.375 ... ... 0.257204
0.232233 ... ... 0.925 -0.025 0.900 401000 87.375 -2.975 90.350 ... ... 0.258762
0.232819 ... ... 0.900 -0.025 0.875 402000 88.350 -2.975 91.325 ... ... 0.260305
0.233363 ... ... 0.875 -0.025 0.850 403000 89.325 -2.975 92.300 ... ... 0.261835
0.233864 ... ... 0.850 -0.025 0.825 404000 90.300 -2.975 93.275 ... ... 0.263349
0.234321 ... ... 0.825 -0.025 0.800 405000 91.275 -3 94.275 ... ... 0.26485
0.234732 ... ... 0.825 -0.050 0.775 406000 92.250 -3 95.250 ... ... 0.266336
0.235096 ... ... 0.800 -0.050 0.750 407000 93.225 -3 96.225 ... ... 0.267808
0.23541 ... ... 0.775 -0.050 0.725 408000 94.225 -2.975 97.200 ... ... 0.270261
0.235673 ... ... 0.750 -0.050 0.700 409000 95.200 -3 98.200 ... ... 0.271714
0.235883 ... ... 0.725 -0.050 0.675 410000 96.175 -3 99.175 ... ... 0.273153
0.237605 ... ... 0.725 -0.050 0.675 411000 97.175 -2.975 100.150 ... ... 0.275589
0.237745 ... ... 0.700 -0.050 0.650 412000 98.150 -3 101.150 ... ... 0.277009
0.237825 ... ... 0.675 -0.050 0.625 413000 99.150 -2.975 102.125 ... ... 0.279435
0.237844 ... ... 0.675 -0.075 0.600 414000 100.125 -3 103.125 ... ... 0.280836
0.239516 ... ... 0.650 -0.050 0.600 415000 101.125 -2.975 104.100 ... ... 0.283251
0.239455 ... ... 0.625 -0.050 0.575 416000 102.100 -3 105.100 ... ... 0.284634
0.240962 ... ... 0.600 -0.050 0.550 418000 104.075 -3 107.075 ... ... 0.288404
0.24236 ... ... 0.575 -0.050 0.525 420000 106.075 -2.975 109.050 ... ... 0.293187
0.243644 ... ... 0.550 -0.050 0.500 422000 108.050 -3 111.050 ... ... 0.29691
0.244808 ... ... 0.525 -0.050 0.475 424000 110.050 -2.975 113.025 ... ... 0.301651
0.245846 ... ... 0.500 -0.050 0.450 426000 112.025 -3 115.025 ... ... 0.305327
0.246749 ... ... 0.475 -0.050 0.425 428000 114.025 -3 117.025 ... ... 0.310029
0.247508 0.375 0.375 0.450 -0.050 0.400 430000 116.025 -2.975 119 ... ... 0.314708
0.248111 ... ... 0.450 -0.075 0.375 432000 118.025 -2.975 121 ... ... 0.319367
0.251082 ... ... 0.425 -0.050 0.375 434000 120.025 -2.975 123 ... ... 0.324005
0.251476 ... ... 0.400 -0.050 0.350 436000 122.025 -2.975 125 ... ... 0.328622
0.251685 ... ... 0.375 -0.050 0.325 438000 124.025 -2.975 127 ... ... 0.333219
0.254554 ... ... 0.375 -0.050 0.325 440000 126.025 -2.975 129 ... ... 0.337796
0.254516 ... ... 0.350 -0.050 0.300 442000 128.025 -2.975 131 ... ... 0.342352
0.257325 ... ... 0.350 -0.050 0.300 444000 130.025 -2.975 133 ... ... 0.346889
0.257016 ... ... 0.325 -0.050 0.275 446000 132.025 -2.975 135 ... ... 0.351406
0.259765 ... ... 0.325 -0.050 0.275 448000 134.025 -2.975 137 ... ... 0.355903
0.259149 ... ... 0.300 -0.050 0.250 450000 136.025 -2.975 139 ... ... 0.360381
0.261839 ... ... 0.300 -0.050 0.250 452000 138.025 -2.975 141 ... ... 0.36484
0.260876 ... ... 0.275 -0.050 0.225 454000 140.025 -2.975 143 ... ... 0.369279
0.263506 ... ... 0.275 -0.050 0.225 456000 142.025 -2.975 145 ... ... 0.3737
0.266121 ... ... 0.250 -0.025 0.225 458000 144.025 -2.975 147 ... ... 0.378103
0.264708 ... ... 0.250 -0.050 0.200 460000 146.025 -2.975 149 ... ... 0.382486
0.267262 ... ... 0.250 -0.050 0.200 462000 148.025 -2.975 151 ... ... 0.386852
0.269802 ... ... 0.225 -0.025 0.200 464000 150.025 -2.975 153 ... ... 0.391199
0.267859 ... ... 0.225 -0.050 0.175 466000 152.025 -2.975 155 ... ... 0.395528
0.270339 ... ... 0.200 -0.025 0.175 468000 154.025 -2.975 157 ... ... 0.39984
0.272804 0.225 0.225 0.200 -0.025 0.175 470000 156.025 -2.975 159 ... ... 0.404133
0.275256 ... ... 0.200 -0.025 0.175 472000 158.025 -2.975 161 ... ... 0.40841
0.277694 ... ... 0.200 -0.025 0.175 474000 160.025 -2.975 163 ... ... 0.412668
0.27501 ... ... 0.175 -0.025 0.150 476000 162.025 -2.975 165 ... ... 0.41691
0.277387 ... ... 0.175 -0.025 0.150 478000 164.025 -2.975 167 ... ... 0.421135
0.279752 ... ... 0.175 -0.025 0.150 480000 166.025 -2.975 169 ... ... 0.425342
0.282104 ... ... 0.175 -0.025 0.150 482000 168.025 -2.975 171 ... ... 0.429533
0.284442 ... ... 0.150 0 0.150 484000 170.025 -2.975 173 ... ... 0.433707
0.280829 ... ... 0.150 -0.025 0.125 486000 172.025 -2.975 175 ... ... 0.437865
0.283105 ... ... 0.150 -0.025 0.125 488000 174.025 -2.975 177 ... ... 0.442006
0.285369 ... ... 0.150 -0.025 0.125 490000 176.025 -2.975 179 ... ... 0.446131
0.287622 ... ... 0.150 -0.025 0.125 492000 178.025 -2.975 181 ... ... 0.45024
0.289862 ... ... 0.125 0 0.125 494000 180.025 -2.975 183 ... ... 0.454333
0.292091 ... ... 0.125 0 0.125 496000 182.025 -2.975 185 ... ... 0.45841
0.294309 ... ... 0.125 0 0.125 498000 184.025 -2.975 187 ... ... 0.462472
0.296515 ... ... 0.125 0 0.125 500000 186.025 -2.975 189 ... ... 0.466518
0.291517 ... ... 0.125 -0.025 0.100 502000 188.025 -2.975 191 ... ... 0.470548
0.29366 ... ... 0.125 -0.025 0.100 504000 190.025 -2.975 193 ... ... 0.474564
0.295792 ... ... 0.125 -0.025 0.100 506000 192.025 -2.975 195 ... ... 0.478564
0.297913 ... ... 0.100 0 0.100 508000 194.025 -2.975 197 ... ... 0.482549
0.300024 ... ... 0.100 0 0.100 510000 196.025 -2.975 199 ... ... 0.486519
0.302125 ... ... 0.100 0 0.100 512000 198.025 -2.975 201 ... ... 0.490474
0.304215 ... ... 0.100 0 0.100 514000 200.025 -2.975 203 ... ... 0.494414
0.306295 ... ... 0.100 0 0.100 516000 202.025 -2.975 205 ... ... 0.49834
0.299319 ... ... 0.100 -0.025 0.075 518000 204.025 -2.975 207 ... ... 0.502252
0.301332 ... ... 0.100 -0.025 0.075 520000 206.025 -2.975 209 ... ... 0.506149
0.303334 ... ... 0.100 -0.025 0.075 522000 208.025 -2.975 211 ... ... 0.510032
0.305328 ... ... 0.100 -0.025 0.075 524000 210.025 -2.975 213 ... ... 0.513901
0.307312 ... ... 0.075 0 0.075 526000 212.025 -2.975 215 ... ... 0.517756
0.309287 ... ... 0.075 0 0.075 528000 214.025 -2.975 217 ... ... 0.521596
0.311252 ... ... 0.075 0 0.075 530000 216.025 -2.975 219 ... ... 0.525424
0.313209 ... ... 0.075 0 0.075 532000 218.025 -2.975 221 ... ... 0.529237
0.315156 ... ... 0.075 0 0.075 534000 220.025 -2.975 223 ... ... 0.533037
0.317094 ... ... 0.075 0 0.075 536000 222.025 -2.975 225 ... ... 0.536823
0.319024 ... ... 0.075 0 0.075 538000 0 0 0 0 0 0
0.320945 ... ... 0.075 0 0.075 540000 0 0 0 0 0 0
0.322857 ... ... 0.075 0 0.075 542000 0 0 0 0 0 0
0.324761 ... ... 0.075 0 0.075 544000 0 0 0 0 0 0
0.326656 ... ... 0.075 0 0.075 546000 0 0 0 0 0 0
0.315982 ... ... 0.075 -0.025 0.050 548000 0 0 0 0 0 0
0.317802 ... ... 0.075 -0.025 0.050 550000 0 0 0 0 0 0
0.319615 ... ... 0.075 -0.025 0.050 552000 0 0 0 0 0 0
0.32142 ... ... 0.075 -0.025 0.050 554000 0 0 0 0 0 0
0.323217 ... ... 0.075 -0.025 0.050 556000 0 0 0 0 0 0
0.325006 ... ... 0.075 -0.025 0.050 558000 0 0 0 0 0 0
0.326788 ... ... 0.075 -0.025 0.050 560000 0 0 0 0 0 0
0.328562 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0.330328 ... ... 0.050 0 0.050 564000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.