DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 308.800
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
1.216042 ... ... 185.875 5.275 191.150 118000 0.013 0 0.013 ... ... 0.641502
1.194633 ... ... 183.875 5.275 189.150 120000 0.013 0 0.013 ... ... 0.630739
1.173609 ... ... 181.875 5.275 187.150 122000 0.013 0 0.013 ... ... 0.620156
1.152956 ... ... 179.875 5.275 185.150 124000 0.013 0 0.013 ... ... 0.609747
1.13266 ... ... 177.875 5.275 183.150 126000 0.013 0 0.013 ... ... 0.599504
1.11271 ... ... 175.875 5.275 181.150 128000 0.013 0 0.013 ... ... 0.589424
1.093093 ... ... 173.875 5.275 179.150 130000 0.013 0 0.013 ... ... 0.579501
1.0738 ... ... 171.875 5.275 177.150 132000 0.013 0 0.013 ... ... 0.569729
1.054818 ... ... 169.875 5.275 175.150 134000 0.013 0 0.013 ... ... 0.560105
1.03614 ... ... 167.875 5.275 173.150 136000 0.013 0 0.013 ... ... 0.550623
1.017753 ... ... 165.875 5.275 171.150 138000 0.013 0 0.013 ... ... 0.541278
0.999651 ... ... 163.875 5.275 169.150 140000 0.013 0 0.013 ... ... 0.532062
0.981823 ... ... 161.875 5.275 167.150 142000 0.013 0 0.013 ... ... 0.522976
0.964262 ... ... 159.875 5.275 165.150 144000 0.013 0 0.013 ... ... 0.514016
0.94696 ... ... 157.875 5.275 163.150 146000 0.013 0 0.013 ... ... 0.505178
0.929909 ... ... 155.875 5.275 161.150 148000 0.013 0 0.013 ... ... 0.49646
0.913102 ... ... 153.875 5.275 159.150 150000 0.013 0 0.013 ... ... 0.487857
0.896532 ... ... 151.875 5.275 157.150 152000 0.013 0 0.013 ... ... 0.479367
0.880192 ... ... 149.875 5.275 155.150 154000 0.013 0 0.013 ... ... 0.470985
0.864076 ... ... 147.875 5.275 153.150 156000 0.013 0 0.013 ... ... 0.46271
0.848177 ... ... 145.875 5.275 151.150 158000 0.013 0 0.013 ... ... 0.454539
0.83249 ... ... 143.875 5.275 149.150 160000 0.013 0 0.013 ... ... 0.446462
0.81701 ... ... 141.875 5.275 147.150 162000 0.013 0 0.013 ... ... 0.438483
0.80173 ... ... 139.875 5.275 145.150 164000 0.025 0 0.025 ... ... 0.455637
0.786645 ... ... 137.875 5.275 143.150 166000 0.025 0 0.025 ... ... 0.44744
0.771751 ... ... 135.875 5.275 141.150 168000 0.025 0 0.025 ... ... 0.439338
0.757042 ... ... 133.875 5.275 139.150 170000 0.025 0 0.025 ... ... 0.431328
0.742514 ... ... 131.875 5.275 137.150 172000 0.025 0 0.025 ... ... 0.423409
0.728162 ... ... 129.875 5.275 135.150 174000 0.025 0 0.025 ... ... 0.415573
0.713983 ... ... 127.875 5.275 133.150 176000 0.025 0 0.025 ... ... 0.407823
0.699971 ... ... 125.875 5.275 131.150 178000 0.025 0 0.025 ... ... 0.400157
0.686123 ... ... 123.875 5.275 129.150 180000 0.025 0 0.025 ... ... 0.392572
0.672435 ... ... 121.875 5.275 127.150 182000 0.025 0 0.025 ... ... 0.385067
0.658903 ... ... 119.875 5.275 125.150 184000 0.025 0 0.025 ... ... 0.377639
0.645524 ... ... 117.875 5.275 123.150 186000 0.025 0 0.025 ... ... 0.370288
0.632293 ... ... 115.875 5.275 121.150 188000 0.025 0 0.025 ... ... 0.363009
0.619208 ... ... 113.875 5.275 119.150 190000 0.025 0 0.025 ... ... 0.355801
0.606265 ... ... 111.875 5.275 117.150 192000 0.025 -0.025 0.050 ... ... 0.348661
0.593462 ... ... 109.875 5.275 115.150 194000 0.025 -0.025 0.050 ... ... 0.341589
0.580794 ... ... 107.875 5.275 113.150 196000 0.025 -0.025 0.050 ... ... 0.334584
0.568259 ... ... 105.875 5.275 111.150 198000 0.025 -0.025 0.050 ... ... 0.327645
0.555854 ... ... 103.875 5.275 109.150 200000 0.050 0 0.050 ... ... 0.343608
0.543576 ... ... 101.875 5.275 107.150 202000 0.050 0 0.050 ... ... 0.336373
0.531423 ... ... 99.875 5.275 105.150 204000 0.050 0 0.050 ... ... 0.329202
0.519392 ... ... 97.875 5.275 103.150 206000 0.050 0 0.050 ... ... 0.322094
0.50748 ... ... 95.875 5.275 101.150 208000 0.050 0 0.050 ... ... 0.315046
0.501567 ... ... 94.875 5.275 100.150 209000 0.050 0 0.050 ... ... 0.311545
0.495684 ... ... 93.875 5.275 99.150 210000 0.050 0 0.050 ... ... 0.308058
0.489829 ... ... 92.875 5.275 98.150 211000 0.050 0 0.050 ... ... 0.304584
0.484003 ... ... 91.875 5.275 97.150 212000 0.050 0 0.050 ... ... 0.301125
0.478205 ... ... 90.875 5.275 96.150 213000 0.050 0 0.050 ... ... 0.29768
0.472434 ... ... 89.875 5.275 95.150 214000 0.050 -0.025 0.075 ... ... 0.29425
0.466691 ... ... 88.875 5.275 94.150 215000 0.050 -0.025 0.075 ... ... 0.290833
0.460974 ... ... 87.875 5.275 93.150 216000 0.075 0 0.075 ... ... 0.300667
0.455285 ... ... 86.875 5.275 92.150 217000 0.075 0 0.075 ... ... 0.297145
0.449622 ... ... 85.875 5.275 91.150 218000 0.075 0 0.075 ... ... 0.293637
0.443986 ... ... 84.875 5.275 90.150 219000 0.075 0 0.075 ... ... 0.290143
0.438375 ... ... 83.875 5.275 89.150 220000 0.075 0 0.075 ... ... 0.286661
0.432791 ... ... 82.875 5.275 88.150 221000 0.075 0 0.075 ... ... 0.283191
0.427232 ... ... 81.875 5.275 87.150 222000 0.075 -0.025 0.100 ... ... 0.279735
0.421698 ... ... 80.875 5.275 86.150 223000 0.100 0 0.100 ... ... 0.285948
0.416189 ... ... 79.875 5.275 85.150 224000 0.100 0 0.100 ... ... 0.282418
0.410704 ... ... 78.875 5.275 84.150 225000 0.100 0 0.100 ... ... 0.2789
0.405245 ... ... 77.875 5.275 83.150 226000 0.100 0 0.100 ... ... 0.275393
0.399809 ... ... 76.875 5.275 82.150 227000 0.100 -0.025 0.125 ... ... 0.2719
0.394397 ... ... 75.875 5.275 81.150 228000 0.100 -0.025 0.125 ... ... 0.268418
0.389009 ... ... 74.875 5.275 80.150 229000 0.125 0 0.125 ... ... 0.272544
0.383645 ... ... 73.875 5.275 79.150 230000 0.125 0 0.125 ... ... 0.269005
0.378304 ... ... 72.875 5.275 78.150 231000 0.125 0 0.125 ... ... 0.265479
0.372986 ... ... 71.875 5.275 77.150 232000 0.125 -0.025 0.150 ... ... 0.261964
0.36769 ... ... 70.875 5.275 76.150 233000 0.125 -0.025 0.150 ... ... 0.25846
0.362418 ... ... 69.875 5.275 75.150 234000 0.150 0 0.150 ... ... 0.26123
0.357167 ... ... 68.875 5.275 74.150 235000 0.150 -0.025 0.175 ... ... 0.257679
0.351939 ... ... 67.875 5.275 73.150 236000 0.150 0 0.150 0.150 0.150 0.254138
0.346732 ... ... 66.875 5.275 72.150 237000 0.175 0 0.175 ... ... 0.256021
0.341547 ... ... 65.875 5.275 71.150 238000 0.175 -0.025 0.200 ... ... 0.252441
0.336384 ... ... 64.875 5.275 70.150 239000 0.175 -0.025 0.200 ... ... 0.248872
0.331242 ... ... 63.900 5.250 69.150 240000 0.200 0 0.200 ... ... 0.250071
0.32612 ... ... 62.900 5.250 68.150 241000 0.200 -0.025 0.225 ... ... 0.246467
0.32102 ... ... 61.900 5.250 67.150 242000 0.200 -0.025 0.225 ... ... 0.242873
0.317649 ... ... 60.900 5.275 66.175 243000 0.225 -0.025 0.250 ... ... 0.243523
0.312581 ... ... 59.925 5.250 65.175 244000 0.225 -0.025 0.250 ... ... 0.239899
0.307532 ... ... 58.925 5.250 64.175 245000 0.250 -0.025 0.275 ... ... 0.240134
0.302504 ... ... 57.925 5.250 63.175 246000 0.250 -0.025 0.275 ... ... 0.236483
0.299146 ... ... 56.950 5.250 62.200 247000 0.250 -0.050 0.300 ... ... 0.232841
0.294147 ... ... 55.950 5.250 61.200 248000 0.275 -0.025 0.300 ... ... 0.232692
0.290778 ... ... 54.975 5.250 60.225 249000 0.300 -0.025 0.325 ... ... 0.232276
0.285808 ... ... 53.975 5.250 59.225 250000 0.350 0.050 0.300 0.350 0.350 0.234537
0.282427 ... ... 53 5.250 58.250 251000 0.325 -0.025 0.350 ... ... 0.227899
0.277484 ... ... 52.025 5.225 57.250 252000 0.325 -0.050 0.375 0.375 0.375 0.224179
0.274091 ... ... 51.050 5.225 56.275 253000 0.350 -0.050 0.400 ... ... 0.223269
0.269174 ... ... 50.050 5.225 55.275 254000 0.375 -0.050 0.425 0.400 0.400 0.222178
0.265767 ... ... 49.075 5.225 54.300 255000 0.400 -0.050 0.450 0.400 0.400 0.220925
0.193081 52.500 52.500 53.325 -0.825 52.500 256000 0.425 -0.050 0.475 0.450 0.450 0.219525
0.258887 ... ... 47.125 5.225 52.350 257000 0.425 -0.075 0.500 ... ... 0.215708
0.196767 50.600 50.600 51.375 -0.775 50.600 258000 0.450 -0.075 0.525 ... ... 0.214149
0.251922 ... ... 45.200 5.200 50.400 259000 0.475 -0.075 0.550 ... ... 0.212466
0.248407 ... ... 44.225 5.200 49.425 260000 0.500 0 0.500 0.550 0.500 0.210669
0.244871 ... ... 43.250 5.200 48.450 261000 0.550 -0.075 0.625 ... ... 0.210688
0.241314 ... ... 42.300 5.175 47.475 262000 0.575 -0.075 0.650 ... ... 0.208611
0.237736 ... ... 41.350 5.150 46.500 263000 0.600 -0.100 0.700 ... ... 0.206445
0.235377 ... ... 40.375 5.175 45.550 264000 0.600 -0.025 0.625 0.600 0.600 0.202477
0.231732 ... ... 39.425 5.150 44.575 265000 0.675 -0.100 0.775 0.750 0.750 0.20349
0.229249 ... ... 38.475 5.150 43.625 266000 0.700 -0.125 0.825 ... ... 0.20103
0.22554 ... ... 37.525 5.125 42.650 267000 0.750 -0.125 0.875 ... ... 0.199992
0.222937 ... ... 36.575 5.125 41.700 268000 0.800 0.025 0.775 0.800 0.750 0.198771
0.220261 ... ... 35.650 5.100 40.750 269000 0.825 -0.150 0.975 0.825 0.825 0.196021
0.176496 39 39 39.800 -0.800 39 270000 0.900 0.025 0.875 0.900 0.900 0.195835
0.214697 ... ... 33.775 5.075 38.850 271000 0.925 -0.175 1.100 ... ... 0.192895
0.211813 ... ... 32.850 5.050 37.900 272000 1 0.025 0.975 1 1 0.192318
0.208862 ... ... 31.925 5.025 36.950 273000 1.025 -0.225 1.250 ... ... 0.189207
0.206802 ... ... 31 5.025 36.025 274000 1.100 0 1.100 1.100 1.100 0.188287
0.203698 ... ... 30.075 5 35.075 275000 1.125 -0.025 1.150 1.125 1.125 0.185021
0.204997 34.250 34.250 34.150 0.100 34.250 276000 1.225 -0.250 1.475 1.250 1.250 0.184824
0.199063 ... ... 28.275 4.950 33.225 277000 1.300 -0.275 1.575 ... ... 0.183371
0.196584 ... ... 27.375 4.925 32.300 278000 1.375 -0.300 1.675 1.425 1.400 0.181748
0.194825 ... ... 26.475 4.925 31.400 279000 1.450 -0.325 1.775 ... ... 0.179968
0.19607 31.500 30.600 30.500 0.100 30.600 280000 1.500 -0.025 1.525 1.650 1.500 0.177154
0.190865 ... ... 24.725 4.875 29.600 281000 1.625 -0.400 2.025 1.725 1.625 0.176805
0.189787 ... ... 24.300 4.850 29.150 281500 1.675 -0.400 2.075 ... ... 0.176116
0.188675 ... ... 23.875 4.825 28.700 282000 1.725 -0.425 2.150 1.725 1.725 0.175379
0.187531 ... ... 23.425 4.825 28.250 282500 1.775 -0.450 2.225 1.800 1.775 0.174594
0.186353 ... ... 23 4.800 27.800 283000 1.850 -0.425 2.275 ... ... 0.174546
0.185859 ... ... 22.575 4.800 27.375 283500 1.900 -0.450 2.350 ... ... 0.173659
0.184608 ... ... 22.150 4.775 26.925 284000 1.950 -0.475 2.425 2.075 1.975 0.17273
0.184019 ... ... 21.750 4.750 26.500 284500 2.025 -0.475 2.500 ... ... 0.172498
0.182696 ... ... 21.325 4.725 26.050 285000 2.075 -0.500 2.575 2.300 2.100 0.171476
0.182016 ... ... 20.900 4.725 25.625 285500 2.150 -0.525 2.675 ... ... 0.171124
0.181288 25.200 25.200 25.200 0 25.200 286000 2.200 -0.550 2.750 2.400 2.200 0.170013
0.18051 ... ... 20.075 4.700 24.775 286500 2.275 -0.575 2.850 ... ... 0.169551
0.179685 ... ... 19.675 4.675 24.350 287000 2.350 0 2.350 2.350 2.350 0.169029
0.178815 ... ... 19.275 4.650 23.925 287500 2.350 -0.075 2.425 2.350 2.350 0.166455
0.177899 20.800 20.800 18.875 4.625 23.500 288000 2.500 -0.625 3.125 2.700 2.525 0.167814
0.176938 ... ... 18.475 4.600 23.075 288500 2.575 -0.625 3.200 2.650 2.650 0.167123
0.175934 ... ... 18.075 4.575 22.650 289000 2.650 -0.650 3.300 2.725 2.725 0.16638
0.174885 ... ... 17.675 4.550 22.225 289500 2.725 -0.700 3.425 ... ... 0.165583
0.154175 21.475 21 21.825 -0.825 21 290000 2.900 0.100 2.800 3 2.900 0.167168
0.173245 ... ... 16.900 4.500 21.400 290500 2.900 -0.725 3.625 3.150 3.150 0.16444
0.172637 ... ... 16.525 4.475 21 291000 2.975 -0.775 3.750 3 3 0.163484
0.171974 ... ... 16.125 4.475 20.600 291500 3.075 -0.775 3.850 3.125 3.125 0.163064
0.170696 16.900 16.900 15.750 4.425 20.175 292000 3.150 -0.825 3.975 3.450 3.250 0.162005
0.16993 ... ... 15.375 4.400 19.775 292500 3.250 -0.850 4.100 ... ... 0.161465
0.169111 18.650 18.650 15 4.375 19.375 293000 3.350 -0.875 4.225 3.750 3.300 0.160865
0.168239 ... ... 14.625 4.350 18.975 293500 3.450 -0.900 4.350 ... ... 0.160202
0.167847 ... ... 14.275 4.325 18.600 294000 3.850 0.300 3.550 3.850 3.850 0.165942
0.166866 ... ... 13.900 4.300 18.200 294500 3.675 -0.925 4.600 ... ... 0.159238
0.166353 14.750 14.750 13.550 4.275 17.825 295000 4.025 0.250 3.775 4.025 3.850 0.163647
0.165264 ... ... 13.200 4.225 17.425 295500 3.900 -0.975 4.875 ... ... 0.158017
0.168683 17.250 17.250 17.050 0.200 17.250 296000 4 0 4 4.075 4 0.157055
0.163943 ... ... 12.500 4.175 16.675 296500 4.125 -1.050 5.175 ... ... 0.156548
0.16369 ... ... 12.175 4.150 16.325 297000 4.225 -0.025 4.250 4.225 4.225 0.155471
0.162875 ... ... 11.825 4.125 15.950 297500 4.375 -1.125 5.500 ... ... 0.155335
0.162001 15.225 13.050 11.500 4.075 15.575 298000 4.500 -1.175 5.675 5.025 4.550 0.154632
0.161553 ... ... 11.175 4.050 15.225 298500 4.650 -1.175 5.825 ... ... 0.154351
0.160559 14.250 14.150 10.850 4 14.850 299000 4.775 -1.225 6 5.325 4.800 0.153517
0.159982 ... ... 10.525 3.975 14.500 299500 4.925 -1.250 6.175 ... ... 0.153097
0.15934 14 10.750 10.225 3.925 14.150 300000 5.025 -0.025 5.050 5.550 5 0.151662
0.158167 12.225 12.225 9.900 3.875 13.775 300500 5.200 -1.375 6.575 ... ... 0.151578
0.157862 ... ... 9.600 3.850 13.450 301000 5.350 -1.400 6.750 ... ... 0.150952
0.157026 ... ... 9.300 3.800 13.100 301500 5.500 -1.450 6.950 ... ... 0.150258
0.14701 12.900 12.050 12.750 -0.500 12.250 302000 5.650 -1.500 7.150 ... ... 0.149494
0.155616 10.100 10.100 8.700 3.725 12.425 302500 5.825 -1.500 7.325 ... ... 0.149117
0.144695 12.800 11.250 12.075 -0.550 11.525 303000 5.975 -1.550 7.525 6.250 6.200 0.148214
0.153939 ... ... 8.100 3.650 11.750 303500 6.150 -1.575 7.725 6.700 6.700 0.147691
0.154551 11.600 11.500 11.425 0.075 11.500 304000 6.325 -1.625 7.950 7.250 7.200 0.147094
0.144488 10.650 10.650 11.125 -0.475 10.650 304500 6.500 -1.675 8.175 6.750 6.750 0.146424
0.149384 10.750 10.600 10.800 -0.150 10.650 305000 6.500 -0.200 6.700 6.500 6.500 0.142603
0.151527 9.900 7.750 7.025 3.475 10.500 305500 6.875 -1.775 8.650 ... ... 0.1453
0.144867 9.850 9.850 10.200 -0.350 9.850 306000 7.075 -1.800 8.875 7.650 7.500 0.144843
0.15076 ... ... 6.525 3.400 9.925 306500 7.275 -1.850 9.125 ... ... 0.144309
0.150048 9.375 7.400 6.275 3.350 9.625 307000 8.100 0.600 7.500 8.100 8.100 0.154513
0.149694 ... ... 6.050 3.300 9.350 307500 7.700 -1.950 9.650 ... ... 0.14344
0.148833 9 7.650 5.825 3.225 9.050 308000 7.850 -0.050 7.900 8.500 7.475 0.141811
0.147897 ... ... 5.625 3.125 8.750 308500 8.100 -2.100 10.200 ... ... 0.141826
0.146885 8.450 7.200 5.400 3.050 8.450 309000 8.300 -2.200 10.500 8.250 8.250 0.140901
0.146225 7.925 7.925 5.200 2.975 8.175 309500 8.525 -2.250 10.775 ... ... 0.140324
0.143769 8.300 7.625 7.925 -0.125 7.800 310000 8.750 -2.325 11.075 ... ... 0.139665
0.1451 ... ... 4.800 2.850 7.650 310500 9.200 0.200 9 9.200 8.750 0.142795
0.145064 7.500 7.100 4.625 2.800 7.425 311000 9.250 -2.425 11.675 9.775 9.775 0.13896
0.144518 ... ... 4.425 2.750 7.175 311500 9.500 -2.500 12 ... ... 0.138483
0.139997 6.700 6.700 6.925 -0.225 6.700 312000 9.750 -2.575 12.325 ... ... 0.137921
0.143615 ... ... 4.075 2.625 6.700 312500 10.025 -2.600 12.625 ... ... 0.137709
0.143259 6.250 6.225 3.900 2.575 6.475 313000 10.275 -2.700 12.975 ... ... 0.136976
0.142821 ... ... 3.750 2.500 6.250 313500 10.550 -2.750 13.300 ... ... 0.136593
0.138344 5.800 5.800 6.025 -0.225 5.800 314000 10.825 -2.800 13.625 ... ... 0.136123
0.141697 5.725 5.725 3.425 2.375 5.800 314500 11.125 -2.850 13.975 ... ... 0.13601
0.144117 5.750 5.325 5.600 0.150 5.750 315000 11.400 -2.925 14.325 ... ... 0.135366
0.141124 ... ... 3.150 2.250 5.400 315500 11.700 -2.975 14.675 ... ... 0.135081
0.140714 5.100 3.550 3 2.200 5.200 316000 11.975 -3.075 15.050 ... ... 0.134255
0.140217 ... ... 2.875 2.125 5 316500 12.275 -3.125 15.400 ... ... 0.13379
0.139635 4.450 4.300 2.750 2.050 4.800 317000 12.600 -3.175 15.775 ... ... 0.133695
0.139425 ... ... 4.600 0.025 4.625 317500 12.900 0 12.900 ... ... 0.13305
0.139132 4.425 3.675 2.500 1.950 4.450 318000 13.225 -3.300 16.525 ... ... 0.13278
0.138754 ... ... 4.250 0.025 4.275 318500 13.550 0 13.550 ... ... 0.132421
0.13829 3.650 3.650 2.300 1.800 4.100 319000 13.875 -3.425 17.300 ... ... 0.13197
0 ... ... ... ... ... 319500 ... ... ... ... ... 0
0.13414 3.850 3.600 3.775 -0.175 3.600 320000 14.550 -3.550 18.100 ... ... 0.131279
0 ... ... ... ... ... 320500 ... ... ... ... ... 0
0.137514 ... ... 1.900 1.600 3.500 321000 15.250 -3.650 18.900 ... ... 0.130723
0 ... ... ... ... ... 321500 ... ... ... ... ... 0
0.13349 3.050 3.050 3.225 -0.175 3.050 322000 15.975 -3.750 19.725 ... ... 0.130324
0 ... ... ... ... ... 322500 ... ... ... ... ... 0
0.136398 ... ... 1.575 1.375 2.950 323000 16.700 -3.850 20.550 ... ... 0.12956
0 ... ... ... ... ... 323500 ... ... ... ... ... 0
0.136404 2.750 2.100 1.425 1.300 2.725 324000 17.450 -3.950 21.400 ... ... 0.12897
0.136092 2.275 2.275 1.300 1.200 2.500 325000 18.225 -4.050 22.275 ... ... 0.128586
0.136032 ... ... 1.175 1.125 2.300 326000 19.025 -4.125 23.150 ... ... 0.128451
0.136267 1.950 1.725 1.075 1.050 2.125 327000 19.825 -4.225 24.050 ... ... 0.127965
0.134919 1.900 1.900 1.950 -0.050 1.900 328000 20.650 -4.300 24.950 ... ... 0.127776
0.135829 ... ... 0.875 0.900 1.775 329000 21.500 -4.350 25.850 ... ... 0.127947
0.136507 1.650 1.650 1.650 0 1.650 330000 22.350 -4.425 26.775 ... ... 0.1278
0.136204 ... ... 0.725 0.775 1.500 331000 23.200 -4.500 27.700 ... ... 0.127303
0.136333 0.825 0.825 0.675 0.700 1.375 332000 24.075 -4.550 28.625 ... ... 0.127257
0.136977 1.225 0.975 0.625 0.650 1.275 333000 24.950 -4.625 29.575 ... ... 0.126873
0.137383 1.025 0.850 0.550 0.625 1.175 334000 25.850 -4.675 30.525 ... ... 0.127063
0.137531 ... ... 0.525 0.550 1.075 335000 26.025 -0.725 26.750 26.025 26.025 0.080047
0.137394 0.750 0.725 0.475 0.500 0.975 336000 27.675 -4.750 32.425 ... ... 0.127572
0.137939 ... ... 0.425 0.475 0.900 337000 28.575 -4.800 33.375 ... ... 0.126797
0.138251 ... ... 0.400 0.425 0.825 338000 29.500 -4.850 34.350 ... ... 0.126827
0.140504 0.800 0.800 0.775 0.025 0.800 339000 30.450 -4.875 35.325 ... ... 0.127874
0.141559 0.750 0.725 0.700 0.050 0.750 340000 31.375 -4.925 36.300 ... ... 0.127325
0.14003 0.425 0.425 0.325 0.325 0.650 341000 32.325 -4.950 37.275 ... ... 0.12791
0.140612 0.325 0.325 0.300 0.300 0.600 342000 33.275 -4.975 38.250 ... ... 0.128267
0.143687 0.600 0.600 0.550 0.050 0.600 343000 34.225 -5 39.225 ... ... 0.128366
0.141126 ... ... 0.250 0.250 0.500 344000 35.175 -5.025 40.200 ... ... 0.128165
0.142565 ... ... 0.225 0.250 0.475 345000 36.125 -5.075 41.200 ... ... 0.127608
0.142267 ... ... 0.225 0.200 0.425 346000 37.100 -5.075 42.175 ... ... 0.128933
0.14341 0.400 0.400 0.400 0 0.400 347000 37.250 -0.825 38.075 37.250 37.250 0
0.144428 ... ... 0.175 0.200 0.375 348000 39.025 -5.125 44.150 ... ... 0.128644
0.145309 ... ... 0.175 0.175 0.350 349000 40 -5.150 45.150 ... ... 0.129443
0.146044 ... ... 0.150 0.175 0.325 350000 40.975 -5.175 46.150 ... ... 0.130079
0.146618 ... ... 0.150 0.150 0.300 351000 41.950 -5.175 47.125 ... ... 0.130528
0.147015 ... ... 0.150 0.125 0.275 352000 42.950 -5.175 48.125 ... ... 0.13421
0.147213 ... ... 0.125 0.125 0.250 353000 43.925 -5.200 49.125 ... ... 0.134511
0.147182 ... ... 0.125 0.100 0.225 354000 44.900 -5.225 50.125 ... ... 0.134582
0.149689 ... ... 0.125 0.100 0.225 355000 45.900 -5.225 51.125 ... ... 0.138372
0.149347 0.125 0.125 0.100 0.100 0.200 356000 46.875 -5.250 52.125 ... ... 0.138271
0.151793 ... ... 0.100 0.100 0.200 357000 47.875 -5.250 53.125 ... ... 0.142105
0.151086 ... ... 0.100 0.075 0.175 358000 48.875 -5.250 54.125 ... ... 0.145894
0.153469 ... ... 0.100 0.075 0.175 359000 49.850 -5.275 55.125 ... ... 0.145714
0.15232 ... ... 0.075 0.075 0.150 360000 50.850 -5.275 56.125 ... ... 0.149549
0.154639 ... ... 0.075 0.075 0.150 361000 51.850 -5.275 57.125 ... ... 0.153334
0.152929 ... ... 0.075 0.050 0.125 362000 52.850 -5.275 58.125 ... ... 0.15708
0.155181 ... ... 0.075 0.050 0.125 363000 53.850 -5.275 59.125 ... ... 0.160786
0.157422 ... ... 0.075 0.050 0.125 364000 54.850 -5.275 60.125 ... ... 0.164455
0.154911 ... ... 0.050 0.050 0.100 365000 55.850 -5.275 61.125 ... ... 0.168093
0.15708 ... ... 0.050 0.050 0.100 366000 56.850 -5.275 62.125 ... ... 0.171703
0.159239 ... ... 0.050 0.050 0.100 367000 57.850 -5.275 63.125 ... ... 0.175285
0.155575 ... ... 0.050 0.025 0.075 368000 58.850 -5.275 64.125 ... ... 0.178842
0.157655 ... ... 0.050 0.025 0.075 369000 59.850 -5.275 65.125 ... ... 0.182374
0.159725 ... ... 0.050 0.025 0.075 370000 60.850 -5.275 66.125 ... ... 0.185885
0.161786 ... ... 0.050 0.025 0.075 371000 61.850 -5.275 67.125 ... ... 0.189374
0.156157 ... ... 0.050 0 0.050 372000 62.850 -5.275 68.125 ... ... 0.192844
0.158127 ... ... 0.025 0.025 0.050 373000 63.850 -5.275 69.125 ... ... 0.196295
0.160088 ... ... 0.025 0.025 0.050 374000 64.850 -5.275 70.125 ... ... 0.199728
0.162041 ... ... 0.025 0.025 0.050 375000 65.850 -5.275 71.125 ... ... 0.203144
0.163984 ... ... 0.025 0.025 0.050 376000 66.850 -5.275 72.125 ... ... 0.206543
0.154099 ... ... 0.025 0 0.025 377000 67.850 -5.275 73.125 ... ... 0.209927
0.155915 ... ... 0.025 0 0.025 378000 68.850 -5.275 74.125 ... ... 0.213294
0.157725 ... ... 0.025 0 0.025 379000 69.850 -5.275 75.125 ... ... 0.216648
0.159527 ... ... 0.025 0 0.025 380000 70.850 -5.275 76.125 ... ... 0.219986
0.161322 ... ... 0.025 0 0.025 381000 71.850 -5.275 77.125 ... ... 0.223311
0.163111 ... ... 0.013 0.012 0.025 382000 72.850 -5.275 78.125 ... ... 0.226623
0 ... ... ... ... ... 383000 ... ... ... ... ... 0
0.166669 ... ... 0.013 0.012 0.025 384000 74.850 -5.275 80.125 ... ... 0.233207
0 ... ... ... ... ... 385000 ... ... ... ... ... 0
0.170203 ... ... 0.013 0.012 0.025 386000 76.850 -5.275 82.125 ... ... 0.239742
0.163361 ... ... 0.013 0 0.013 388000 78.850 -5.275 84.125 ... ... 0.24623
0.166668 ... ... 0.013 0 0.013 390000 80.850 -5.275 86.125 ... ... 0.252672
0.169954 ... ... 0.013 0 0.013 392000 82.850 -5.275 88.125 ... ... 0.25907
0.173219 ... ... 0.013 0 0.013 394000 84.850 -5.275 90.125 ... ... 0.265426
0.176462 ... ... 0.013 0 0.013 396000 86.850 -5.275 92.125 ... ... 0.271742
0.179678 ... ... 0.013 0 0.013 398000 88.850 -5.275 94.125 ... ... 0.278018
0.182871 ... ... 0.013 0 0.013 400000 90.850 -5.275 96.125 ... ... 0.284256
0.186043 ... ... 0.013 0 0.013 402000 92.850 -5.275 98.125 ... ... 0.290457
0.189193 ... ... 0.013 0 0.013 404000 94.850 -5.275 100.125 ... ... 0.296622
0.192323 ... ... 0.013 0 0.013 406000 96.850 -5.275 102.125 ... ... 0.302751
0.195433 ... ... 0.013 0 0.013 408000 98.850 -5.275 104.125 ... ... 0.308845
0.198523 ... ... 0.013 0 0.013 410000 100.850 -5.275 106.125 ... ... 0.314906
0.201594 ... ... 0.013 0 0.013 412000 102.850 -5.275 108.125 ... ... 0.320933
0.204645 ... ... 0.013 0 0.013 414000 104.850 -5.275 110.125 ... ... 0.326928
0.207674 ... ... 0.013 0 0.013 416000 106.850 -5.275 112.125 ... ... 0.332891
0.210685 ... ... 0.013 0 0.013 418000 108.850 -5.275 114.125 ... ... 0.338822
0.213677 ... ... 0.013 0 0.013 420000 110.850 -5.275 116.125 ... ... 0.344722
0.216651 ... ... 0.013 0 0.013 422000 112.850 -5.275 118.125 ... ... 0.350592
0.219606 ... ... 0.013 0 0.013 424000 114.850 -5.275 120.125 ... ... 0.356432
0.222544 ... ... 0.013 0 0.013 426000 116.850 -5.275 122.125 ... ... 0.362243
0.225465 ... ... 0.013 0 0.013 428000 118.850 -5.275 124.125 ... ... 0.368024
0.228368 ... ... 0.013 0 0.013 430000 120.850 -5.275 126.125 ... ... 0.373777
0.231253 ... ... 0.013 0 0.013 432000 122.850 -5.275 128.125 ... ... 0.379502
0.234118 ... ... 0.013 0 0.013 434000 124.850 -5.275 130.125 ... ... 0.385199
0.236966 ... ... 0.013 0 0.013 436000 126.850 -5.275 132.125 ... ... 0.390868
0.239797 ... ... 0.013 0 0.013 438000 128.850 -5.275 134.125 ... ... 0.39651
0.242614 ... ... 0.013 0 0.013 440000 130.850 -5.275 136.125 ... ... 0.402126
0.245415 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.248201 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.250972 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.253726 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.256466 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.259191 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.2619 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.264593 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.267269 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0 ... ... ... ... ... 460000 0 0 0 0 0 0
0 ... ... ... ... ... 462000 0 0 0 0 0 0
0 ... ... ... ... ... 464000 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.