DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 335.650
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.686792 ... ... 239.050 -3.400 235.650 100000 0.013 0 0.013 ... ... 1.005125
1.334712 ... ... 211.050 -3.400 207.650 128000 0.013 0 0.013 ... ... 0.806459
1.312804 ... ... 209.050 -3.400 205.650 130000 0.013 0 0.013 ... ... 0.794002
1.291253 ... ... 207.050 -3.400 203.650 132000 0.013 0 0.013 ... ... 0.781737
1.270047 ... ... 205.050 -3.400 201.650 134000 0.013 0 0.013 ... ... 0.769657
1.249174 ... ... 203.050 -3.400 199.650 136000 0.013 0 0.013 ... ... 0.757757
1.228624 ... ... 201.050 -3.400 197.650 138000 0.013 0 0.013 ... ... 0.746027
1.208387 ... ... 199.050 -3.400 195.650 140000 0.013 0 0.013 ... ... 0.734465
1.188454 ... ... 197.050 -3.400 193.650 142000 0.013 0 0.013 ... ... 0.723066
1.168816 ... ... 195.050 -3.400 191.650 144000 0.013 0 0.013 ... ... 0.711827
1.149464 ... ... 193.050 -3.400 189.650 146000 0.013 0 0.013 ... ... 0.700743
1.13039 ... ... 191.050 -3.400 187.650 148000 0.013 0 0.013 ... ... 0.689809
1.111587 ... ... 189.050 -3.400 185.650 150000 0.013 0 0.013 ... ... 0.679022
1.093046 ... ... 187.050 -3.400 183.650 152000 0.013 0 0.013 ... ... 0.668378
1.07476 ... ... 185.050 -3.400 181.650 154000 0.013 0 0.013 ... ... 0.657871
1.056723 ... ... 183.050 -3.400 179.650 156000 0.013 0 0.013 ... ... 0.647499
1.038927 ... ... 181.050 -3.400 177.650 158000 0.013 0 0.013 ... ... 0.637258
1.021367 ... ... 179.050 -3.400 175.650 160000 0.013 0 0.013 ... ... 0.627142
1.004036 ... ... 177.050 -3.400 173.650 162000 0.013 0 0.013 ... ... 0.617146
0.986927 ... ... 175.050 -3.400 171.650 164000 0.013 0 0.013 ... ... 0.607271
0.970036 ... ... 173.050 -3.400 169.650 166000 0.013 0 0.013 ... ... 0.597514
0.953357 ... ... 171.050 -3.400 167.650 168000 0.013 0 0.013 ... ... 0.587872
0.936884 ... ... 169.050 -3.400 165.650 170000 0.013 0 0.013 ... ... 0.578342
0.920613 ... ... 167.050 -3.400 163.650 172000 0.013 0 0.013 ... ... 0.568921
0.904538 ... ... 165.050 -3.400 161.650 174000 0.013 0 0.013 ... ... 0.559606
0.888655 ... ... 163.050 -3.400 159.650 176000 0.013 0 0.013 ... ... 0.550396
0.872959 ... ... 161.050 -3.400 157.650 178000 0.013 0 0.013 ... ... 0.541287
0.857446 ... ... 159.050 -3.400 155.650 180000 0.013 0 0.013 ... ... 0.532277
0.842111 ... ... 157.050 -3.400 153.650 182000 0.013 0 0.013 ... ... 0.52336
0.826951 ... ... 155.050 -3.400 151.650 184000 0.013 0 0.013 ... ... 0.514536
0.811962 ... ... 153.050 -3.400 149.650 186000 0.013 0 0.013 ... ... 0.505804
0.797139 ... ... 151.050 -3.400 147.650 188000 0.013 0 0.013 ... ... 0.497162
0.782479 ... ... 149.050 -3.400 145.650 190000 0.013 0 0.013 ... ... 0.488608
0.767979 ... ... 147.050 -3.400 143.650 192000 0.013 0 0.013 ... ... 0.480141
0.753634 ... ... 145.050 -3.400 141.650 194000 0.013 -0.012 0.025 ... ... 0.471757
0.739442 ... ... 143.050 -3.400 139.650 196000 0.013 -0.012 0.025 ... ... 0.463456
0.725399 ... ... 141.050 -3.400 137.650 198000 0.025 0 0.025 ... ... 0.481853
0.711503 ... ... 139.050 -3.400 135.650 200000 0.025 0 0.025 ... ... 0.473281
0.697749 ... ... 137.050 -3.400 133.650 202000 0.025 0 0.025 ... ... 0.46479
0.684136 ... ... 135.050 -3.400 131.650 204000 0.025 0 0.025 ... ... 0.456377
0.670659 ... ... 133.050 -3.400 129.650 206000 0.025 0 0.025 ... ... 0.448041
0.657318 ... ... 131.050 -3.400 127.650 208000 0.025 0 0.025 ... ... 0.43978
0.644108 ... ... 129.050 -3.400 125.650 210000 0.025 0 0.025 ... ... 0.431595
0.631027 ... ... 127.050 -3.400 123.650 212000 0.025 -0.025 0.050 ... ... 0.423482
0.618072 ... ... 125.050 -3.400 121.650 214000 0.025 -0.025 0.050 ... ... 0.415438
0.605242 ... ... 123.050 -3.400 119.650 216000 0.025 -0.025 0.050 ... ... 0.407458
0.592533 ... ... 121.050 -3.400 117.650 218000 0.025 -0.025 0.050 ... ... 0.399546
0.579944 ... ... 119.050 -3.400 115.650 220000 0.050 -0.025 0.075 ... ... 0.4193
0.567472 ... ... 117.050 -3.400 113.650 222000 0.050 -0.025 0.075 ... ... 0.411041
0.555115 ... ... 115.050 -3.400 111.650 224000 0.050 -0.025 0.075 ... ... 0.402848
0.542871 ... ... 113.050 -3.400 109.650 226000 0.075 0 0.075 ... ... 0.412383
0.530737 ... ... 111.050 -3.400 107.650 228000 0.075 0 0.075 ... ... 0.40401
0.524711 ... ... 110.050 -3.400 106.650 229000 0.075 0 0.075 ... ... 0.399848
0.518712 ... ... 109.050 -3.400 105.650 230000 0.075 0 0.075 ... ... 0.395701
0.51274 ... ... 108.050 -3.400 104.650 231000 0.075 0 0.075 ... ... 0.39157
0.506794 ... ... 107.050 -3.400 103.650 232000 0.075 0 0.075 ... ... 0.387453
0.500875 ... ... 106.050 -3.400 102.650 233000 0.075 0 0.075 ... ... 0.383351
0.494981 ... ... 105.050 -3.400 101.650 234000 0.100 0.025 0.075 ... ... 0.39212
0.489113 ... ... 104.050 -3.400 100.650 235000 0.100 0 0.100 ... ... 0.387933
0.483271 ... ... 103.050 -3.400 99.650 236000 0.100 0 0.100 ... ... 0.383761
0.477454 ... ... 102.050 -3.400 98.650 237000 0.100 0 0.100 ... ... 0.379603
0.471662 ... ... 101.050 -3.400 97.650 238000 0.100 0 0.100 ... ... 0.375458
0.465894 ... ... 100.050 -3.400 96.650 239000 0.125 0.025 0.100 ... ... 0.381597
0.460152 ... ... 99.050 -3.400 95.650 240000 0.125 0.025 0.100 ... ... 0.377388
0.454434 ... ... 98.050 -3.400 94.650 241000 0.125 0 0.125 ... ... 0.373192
0.44874 ... ... 97.050 -3.400 93.650 242000 0.125 0 0.125 ... ... 0.369011
0.44307 ... ... 96.050 -3.400 92.650 243000 0.125 0 0.125 ... ... 0.364844
0.437424 ... ... 95.050 -3.400 91.650 244000 0.150 0.025 0.125 ... ... 0.369212
0.431801 ... ... 94.050 -3.400 90.650 245000 0.150 0 0.150 ... ... 0.364992
0.426202 ... ... 93.050 -3.400 89.650 246000 0.150 0 0.150 ... ... 0.360785
0.424322 ... ... 92.050 -3.375 88.675 247000 0.175 0.025 0.150 ... ... 0.363978
0.418761 ... ... 91.050 -3.375 87.675 248000 0.175 0.025 0.150 ... ... 0.359726
0.413223 ... ... 90.050 -3.375 86.675 249000 0.175 0 0.175 ... ... 0.355487
0.407707 ... ... 89.075 -3.400 85.675 250000 0.175 0 0.175 0.150 0.150 0.351261
0.402214 ... ... 88.075 -3.400 84.675 251000 0.200 0.025 0.175 ... ... 0.353502
0.40028 ... ... 87.075 -3.375 83.700 252000 0.200 0.025 0.175 ... ... 0.349238
0.394822 ... ... 86.075 -3.375 82.700 253000 0.200 0 0.200 ... ... 0.344987
0.389386 ... ... 85.075 -3.375 81.700 254000 0.225 0.025 0.200 ... ... 0.346516
0.383972 ... ... 84.100 -3.400 80.700 255000 0.225 0 0.225 ... ... 0.342231
0.381968 ... ... 83.100 -3.375 79.725 256000 0.250 0.025 0.225 ... ... 0.343214
0.376587 ... ... 82.100 -3.375 78.725 257000 0.250 0.025 0.225 ... ... 0.338902
0.371226 ... ... 81.100 -3.375 77.725 258000 0.275 0.025 0.250 ... ... 0.339426
0.36914 ... ... 80.125 -3.375 76.750 259000 0.275 0.025 0.250 ... ... 0.335088
0.363811 ... ... 79.125 -3.375 75.750 260000 0.275 0 0.275 ... ... 0.330762
0.361636 ... ... 78.150 -3.375 74.775 261000 0.300 0.025 0.275 ... ... 0.330861
0.356336 ... ... 77.150 -3.375 73.775 262000 0.300 0 0.300 ... ... 0.326511
0.354077 ... ... 76.150 -3.350 72.800 263000 0.325 0.025 0.300 ... ... 0.326275
0.348805 ... ... 75.175 -3.375 71.800 264000 0.350 0.025 0.325 ... ... 0.325771
0.346463 ... ... 74.175 -3.350 70.825 265000 0.350 0.025 0.325 ... ... 0.32137
0.341218 ... ... 73.200 -3.375 69.825 266000 0.375 0.025 0.350 ... ... 0.320602
0.338798 ... ... 72.200 -3.350 68.850 267000 0.375 0.025 0.350 ... ... 0.316182
0.336298 ... ... 71.225 -3.350 67.875 268000 0.400 0.025 0.375 ... ... 0.315178
0.331082 ... ... 70.250 -3.375 66.875 269000 0.425 0.025 0.400 ... ... 0.313982
0.328509 ... ... 69.250 -3.350 65.900 270000 0.425 0.025 0.400 ... ... 0.30952
0.325863 ... ... 68.275 -3.350 64.925 271000 0.450 0.025 0.425 ... ... 0.308129
0.323146 ... ... 67.300 -3.350 63.950 272000 0.475 0.025 0.450 ... ... 0.306581
0.317959 ... ... 66.325 -3.375 62.950 273000 0.500 0.050 0.450 ... ... 0.304888
0.315177 ... ... 65.325 -3.350 61.975 274000 0.525 0.050 0.475 ... ... 0.303061
0.312331 ... ... 64.350 -3.350 61 275000 0.550 0.050 0.500 ... ... 0.30111
0.309422 ... ... 63.375 -3.350 60.025 276000 0.575 0.050 0.525 ... ... 0.299041
0.306454 ... ... 62.400 -3.350 59.050 277000 0.575 0.025 0.550 ... ... 0.294454
0.303427 ... ... 61.425 -3.350 58.075 278000 0.625 0.050 0.575 ... ... 0.294583
0.300345 ... ... 60.450 -3.350 57.100 279000 0.650 0.050 0.600 ... ... 0.292205
0.299204 ... ... 59.475 -3.325 56.150 280000 0.675 0.050 0.625 0.725 0.725 0.289735
0.295966 ... ... 58.500 -3.325 55.175 281000 0.700 0.050 0.650 ... ... 0.287177
0.29268 ... ... 57.525 -3.325 54.200 282000 0.725 0.050 0.675 ... ... 0.284536
0.289345 ... ... 56.575 -3.350 53.225 283000 0.750 0.050 0.700 ... ... 0.281814
0.287745 ... ... 55.600 -3.325 52.275 284000 0.800 0.050 0.750 ... ... 0.280906
0.284278 ... ... 54.625 -3.325 51.300 285000 0.825 0.050 0.775 ... ... 0.277981
0.282443 ... ... 53.675 -3.325 50.350 286000 0.875 0.075 0.800 ... ... 0.276746
0.28047 ... ... 52.700 -3.300 49.400 287000 0.900 0.050 0.850 ... ... 0.27364
0.276803 ... ... 51.750 -3.325 48.425 288000 0.950 0.075 0.875 1 1 0.272115
0.274627 ... ... 50.775 -3.300 47.475 289000 1 0.075 0.925 ... ... 0.270426
0.27233 ... ... 49.825 -3.300 46.525 290000 1.025 0.075 0.950 1.050 1.050 0.267059
0.271139 ... ... 49.350 -3.300 46.050 290500 1.050 0.075 0.975 ... ... 0.266109
0.269919 ... ... 48.875 -3.300 45.575 291000 1.075 0.075 1 ... ... 0.265124
0.268671 ... ... 48.400 -3.300 45.100 291500 1.100 0.075 1.025 ... ... 0.264104
0.267397 ... ... 47.925 -3.300 44.625 292000 1.125 0.075 1.050 ... ... 0.26305
0.266097 ... ... 47.450 -3.300 44.150 292500 1.175 0.100 1.075 ... ... 0.26336
0.264771 ... ... 46.975 -3.300 43.675 293000 1.200 0.100 1.100 ... ... 0.262217
0.26342 ... ... 46.500 -3.300 43.200 293500 1.225 0.100 1.125 ... ... 0.261044
0.263343 ... ... 46.025 -3.275 42.750 294000 1.250 0.100 1.150 ... ... 0.25984
0.261924 ... ... 45.550 -3.275 42.275 294500 1.275 0.100 1.175 ... ... 0.258608
0.260482 ... ... 45.075 -3.275 41.800 295000 1.300 0.100 1.200 ... ... 0.257346
0.259016 ... ... 44.600 -3.275 41.325 295500 1.325 0.100 1.225 ... ... 0.256056
0.258747 ... ... 44.125 -3.250 40.875 296000 1.375 0.125 1.250 ... ... 0.25598
0.25722 ... ... 43.675 -3.275 40.400 296500 1.400 0.125 1.275 ... ... 0.254617
0.255671 ... ... 43.200 -3.275 39.925 297000 1.425 0.125 1.300 1.350 1.350 0.253228
0.255264 ... ... 42.725 -3.250 39.475 297500 1.475 0.125 1.350 ... ... 0.252993
0.253658 ... ... 42.250 -3.250 39 298000 1.500 0.125 1.375 1.375 1.375 0.251537
0.253156 ... ... 41.800 -3.250 38.550 298500 1.550 0.150 1.400 ... ... 0.251195
0.251495 ... ... 41.325 -3.250 38.075 299000 1.575 0.150 1.425 ... ... 0.249675
0.250903 ... ... 40.850 -3.225 37.625 299500 1.625 0.150 1.475 ... ... 0.249232
0.25026 ... ... 40.400 -3.225 37.175 300000 1.650 0.150 1.500 1.875 1.525 0.247651
0.248513 ... ... 39.925 -3.225 36.700 300500 1.700 0.175 1.525 ... ... 0.247114
0.247786 ... ... 39.475 -3.225 36.250 301000 1.725 0.150 1.575 ... ... 0.245474
0.247011 ... ... 39 -3.200 35.800 301500 1.775 0.175 1.600 ... ... 0.244846
0.246188 ... ... 38.550 -3.200 35.350 302000 1.825 0.175 1.650 1.725 1.725 0.244165
0.244331 ... ... 38.075 -3.200 34.875 302500 1.875 0.200 1.675 ... ... 0.243433
0.243433 ... ... 37.625 -3.200 34.425 303000 1.900 0.175 1.725 ... ... 0.24167
0.24249 ... ... 37.175 -3.200 33.975 303500 1.950 0.175 1.775 ... ... 0.240856
0.241504 ... ... 36.725 -3.200 33.525 304000 2 0.200 1.800 2.050 2.050 0.239995
0.240475 ... ... 36.250 -3.175 33.075 304500 2.050 0.200 1.850 ... ... 0.239087
0.240318 ... ... 35.800 -3.150 32.650 305000 2.100 0.200 1.900 ... ... 0.238133
0.239195 ... ... 35.350 -3.150 32.200 305500 2.175 0.225 1.950 2.175 2.175 0.238041
0.238031 31.775 31.775 34.900 -3.150 31.750 306000 2.225 0.250 1.975 2.100 2.025 0.236987
0.236828 ... ... 34.450 -3.150 31.300 306500 2.275 0.250 2.025 ... ... 0.23589
0.236447 ... ... 34 -3.125 30.875 307000 2.325 0.250 2.075 2.075 2.075 0.234753
0.235158 ... ... 33.550 -3.125 30.425 307500 2.400 0.275 2.125 ... ... 0.234426
0.234665 ... ... 33.100 -3.100 30 308000 2.450 0.275 2.175 ... ... 0.233197
0.233292 ... ... 32.650 -3.100 29.550 308500 2.500 0.275 2.225 ... ... 0.231928
0.232694 ... ... 32.225 -3.100 29.125 309000 2.575 0.275 2.300 ... ... 0.231437
0.23124 ... ... 31.775 -3.100 28.675 309500 2.650 0.300 2.350 ... ... 0.230883
0.230539 ... ... 31.325 -3.075 28.250 310000 2.700 0.300 2.400 2.925 2.575 0.229481
0.229784 ... ... 30.900 -3.075 27.825 310500 2.775 0.325 2.450 ... ... 0.228822
0.228974 ... ... 30.450 -3.050 27.400 311000 2.850 0.325 2.525 ... ... 0.228107
0.228111 ... ... 30.025 -3.050 26.975 311500 2.925 0.350 2.575 ... ... 0.227334
0.227196 ... ... 29.575 -3.025 26.550 312000 3 0.350 2.650 2.900 2.875 0.226508
0.226232 ... ... 29.150 -3.025 26.125 312500 3.075 0.375 2.700 ... ... 0.225629
0.225216 25.150 25.150 28.725 -3.025 25.700 313000 3.150 0.375 2.775 ... ... 0.224697
0.224864 ... ... 28.275 -2.975 25.300 313500 3.250 0.400 2.850 ... ... 0.224427
0.223744 ... ... 27.850 -2.975 24.875 314000 3.325 0.400 2.925 3.400 3.025 0.223386
0.223268 ... ... 27.425 -2.950 24.475 314500 3.400 0.400 3 ... ... 0.222293
0.222044 ... ... 27 -2.950 24.050 315000 3.500 0.425 3.075 3.950 3.500 0.221838
0.221452 ... ... 26.600 -2.950 23.650 315500 3.600 0.450 3.150 ... ... 0.221319
0.220796 22.050 22.050 26.175 -2.925 23.250 316000 3.675 0.450 3.225 3.800 3.800 0.220067
0.220079 ... ... 25.750 -2.900 22.850 316500 3.775 0.475 3.300 ... ... 0.219428
0.219304 ... ... 25.350 -2.900 22.450 317000 3.875 0.500 3.375 4.100 4.100 0.218728
0.218469 ... ... 24.925 -2.875 22.050 317500 3.975 0.500 3.475 ... ... 0.217967
0.217576 ... ... 24.525 -2.875 21.650 318000 4.075 0.525 3.550 4.325 3.700 0.217147
0.217256 ... ... 24.100 -2.825 21.275 318500 4.200 0.550 3.650 ... ... 0.216897
0.216243 ... ... 23.700 -2.825 20.875 319000 4.300 0.550 3.750 ... ... 0.215953
0.215789 ... ... 23.300 -2.800 20.500 319500 4.425 0.600 3.825 ... ... 0.215565
0.215267 ... ... 22.900 -2.775 20.125 320000 4.525 0.600 3.925 5.225 4.050 0.214504
0.214079 ... ... 22.500 -2.775 19.725 320500 4.650 0.625 4.025 ... ... 0.213985
0.213431 ... ... 22.100 -2.750 19.350 321000 4.775 0.625 4.150 ... ... 0.2134
0.213305 ... ... 21.725 -2.725 19 321500 4.900 0.650 4.250 ... ... 0.212749
0.212522 ... ... 21.325 -2.700 18.625 322000 5.025 0.675 4.350 5.150 4.350 0.212032
0.211677 ... ... 20.950 -2.700 18.250 322500 5.150 0.675 4.475 5.700 5.700 0.211251
0.211339 ... ... 20.550 -2.650 17.900 323000 5.300 0.725 4.575 ... ... 0.210978
0.210364 ... ... 20.175 -2.650 17.525 323500 5.425 0.725 4.700 ... ... 0.210065
0.209889 ... ... 19.800 -2.625 17.175 324000 5.575 0.750 4.825 6 5.375 0.20965
0.209343 ... ... 19.425 -2.600 16.825 324500 5.725 0.775 4.950 6 5.400 0.209164
0.208727 ... ... 19.050 -2.575 16.475 325000 5.875 0.800 5.075 5.575 5.325 0.208607
0.208044 ... ... 18.700 -2.575 16.125 325500 6.025 0.825 5.200 ... ... 0.207981
0.207832 14.725 14.725 18.325 -2.525 15.800 326000 6.175 0.825 5.350 6.475 5.800 0.207286
0.207009 ... ... 17.975 -2.525 15.450 326500 6.350 0.875 5.475 ... ... 0.207059
0.206653 14.750 14.750 17.625 -2.500 15.125 327000 6.500 0.875 5.625 ... ... 0.206225
0.206222 15.375 15.375 17.275 -2.475 14.800 327500 6.675 0.900 5.775 6.800 6.800 0.205852
0.205718 16.075 14.425 16.925 -2.450 14.475 328000 6.850 0.925 5.925 ... ... 0.205406
0.205143 ... ... 16.575 -2.425 14.150 328500 0 0 0 0 0 0
0.204495 14.125 14.125 16.225 -2.400 13.825 329000 0 0 0 0 0 0
0.204293 ... ... 15.900 -2.375 13.525 329500 0 0 0 0 0 0
0.2035 15.275 12.750 15.550 -2.350 13.200 330000 0 0 0 0 0 0
0.203148 ... ... 15.225 -2.325 12.900 330500 0 0 0 0 0 0
0.202721 ... ... 14.900 -2.300 12.600 331000 0 0 0 0 0 0
0.202218 ... ... 14.575 -2.275 12.300 331500 0 0 0 0 0 0
0.201641 ... ... 14.250 -2.250 12 332000 0 0 0 0 0 0
0.20099 ... ... 13.950 -2.250 11.700 332500 0 0 0 0 0 0
0.200766 ... ... 13.625 -2.200 11.425 333000 0 0 0 0 0 0
0.200464 ... ... 13.325 -2.175 11.150 333500 0 0 0 0 0 0
0.199586 10.725 10.225 13.025 -2.175 10.850 334000 0 0 0 0 0 0
0.199132 ... ... 12.725 -2.150 10.575 334500 0 0 0 0 0 0
0.199098 ... ... 12.425 -2.100 10.325 335000 0 0 0 0 0 0
0.198489 ... ... 12.125 -2.075 10.050 335500 0 0 0 0 0 0
0.197802 9.950 9.950 11.850 -2.075 9.775 336000 0 0 0 0 0 0
0.197535 ... ... 11.550 -2.025 9.525 336500 0 0 0 0 0 0
0.197189 9.600 9.600 11.275 -2 9.275 337000 0 0 0 0 0 0
0.196764 ... ... 11 -1.975 9.025 337500 0 0 0 0 0 0
0.196261 10.500 8.125 10.725 -1.950 8.775 338000 0 0 0 0 0 0
0.195678 ... ... 10.475 -1.950 8.525 338500 0 0 0 0 0 0
0.195514 8.300 8.075 10.200 -1.900 8.300 339000 0 0 0 0 0 0
0.195271 ... ... 9.950 -1.875 8.075 339500 0 0 0 0 0 0
0.194448 9.500 7.500 9.675 -1.850 7.825 340000 0 0 0 0 0 0
0.194044 ... ... 9.425 -1.825 7.600 340500 0 0 0 0 0 0
0.194065 ... ... 9.175 -1.775 7.400 341000 0 0 0 0 0 0
0.193502 ... ... 8.925 -1.750 7.175 341500 0 0 0 0 0 0
0.193364 8.675 7.075 8.700 -1.725 6.975 342000 0 0 0 0 0 0
0.192636 ... ... 8.450 -1.700 6.750 342500 0 0 0 0 0 0
0.192337 ... ... 8.225 -1.675 6.550 343000 0 0 0 0 0 0
0.191956 ... ... 8 -1.650 6.350 343500 0 0 0 0 0 0
0.191494 6.300 6.300 7.775 -1.625 6.150 344000 0 0 0 0 0 0
0.191471 ... ... 7.550 -1.575 5.975 344500 0 0 0 0 0 0
0.190843 5.900 5.350 7.325 -1.550 5.775 345000 0 0 0 0 0 0
0.19066 ... ... 7.125 -1.525 5.600 345500 0 0 0 0 0 0
0.190396 5.100 5.100 6.925 -1.500 5.425 346000 0 0 0 0 0 0
0.190051 ... ... 6.700 -1.450 5.250 346500 0 0 0 0 0 0
0.189621 ... ... 6.525 -1.450 5.075 347000 0 0 0 0 0 0
0.189658 ... ... 6.325 -1.400 4.925 347500 0 0 0 0 0 0
0.189062 4.600 4.550 6.125 -1.375 4.750 348000 0 0 0 0 0 0
0.188938 ... ... 5.950 -1.350 4.600 348500 0 0 0 0 0 0
0.188734 5.375 4.375 5.750 -1.300 4.450 349000 0 0 0 0 0 0
0.188448 ... ... 5.575 -1.275 4.300 349500 0 0 0 0 0 0
0.18808 5.375 3.850 5.400 -1.250 4.150 350000 0 0 0 0 0 0
0.188211 ... ... 5.225 -1.200 4.025 350500 0 0 0 0 0 0
0.187677 ... ... 5.075 -1.200 3.875 351000 0 0 0 0 0 0
0.187652 ... ... 4.900 -1.150 3.750 351500 0 0 0 0 0 0
0.187551 3.300 3.300 4.750 -1.125 3.625 352000 0 0 0 0 0 0
0.187371 ... ... 4.600 -1.100 3.500 352500 0 0 0 0 0 0
0.187108 3.225 3.225 4.450 -1.075 3.375 353000 0 0 0 0 0 0
0.186763 ... ... ... ... 3.250 353500 0 0 0 0 0 0
0.186975 ... ... 4.150 -1 3.150 354000 0 0 0 0 0 0
0.187117 ... ... ... ... 3.050 354500 0 0 0 0 0 0
0.186525 3.275 3.275 3.875 -0.950 2.925 355000 0 0 0 0 0 0
0.186511 ... ... ... ... 2.825 355500 0 0 0 0 0 0
0.186424 3.375 2.650 3.625 -0.900 2.725 356000 0 0 0 0 0 0
0.186716 ... ... 3.400 -0.850 2.550 357000 0 0 0 0 0 0
0.186722 ... ... 3.150 -0.775 2.375 358000 0 0 0 0 0 0
0.186427 2.950 2.950 2.950 -0.750 2.200 359000 0 0 0 0 0 0
0.186594 2.150 1.875 2.750 -0.700 2.050 360000 0 0 0 0 0 0
0.186472 ... ... 2.575 -0.675 1.900 361000 0 0 0 0 0 0
0.18689 1.650 1.650 2.400 -0.625 1.775 362000 0 0 0 0 0 0
0.187045 1.975 1.975 2.225 -0.575 1.650 363000 0 0 0 0 0 0
0.187839 ... ... 2.075 -0.525 1.550 364000 0 0 0 0 0 0
0.187446 1.400 1.400 1.925 -0.500 1.425 365000 0 0 0 0 0 0
0.187728 1.275 1.275 1.800 -0.475 1.325 366000 0 0 0 0 0 0
0.188793 1.425 1.425 1.675 -0.425 1.250 367000 0 0 0 0 0 0
0.189664 ... ... 1.575 -0.400 1.175 368000 0 0 0 0 0 0
0.190329 ... ... 1.475 -0.375 1.100 369000 0 0 0 0 0 0
0.190775 1.025 1.025 1.375 -0.350 1.025 370000 0 0 0 0 0 0
0.190983 ... ... 1.300 -0.350 0.950 371000 0 0 0 0 0 0
0.19223 ... ... 1.200 -0.300 0.900 372000 0 0 0 0 0 0
0.19332 ... ... 1.125 -0.275 0.850 373000 0 0 0 0 0 0
0.194241 ... ... 1.075 -0.275 0.800 374000 0 0 0 0 0 0
0.194983 ... ... 1 -0.250 0.750 375000 0 0 0 0 0 0
0.195534 ... ... 0.950 -0.250 0.700 376000 0 0 0 0 0 0
0.195877 ... ... 0.900 -0.250 0.650 377000 0 0 0 0 0 0
0.197676 ... ... 0.850 -0.225 0.625 378000 0 0 0 0 0 0
0.199381 ... ... 0.800 -0.200 0.600 379000 0 0 0 0 0 0
0.199184 0.550 0.525 0.750 -0.200 0.550 380000 0 0 0 0 0 0
0.200624 ... ... 0.700 -0.175 0.525 381000 0 0 0 0 0 0
0.201953 ... ... 0.675 -0.175 0.500 382000 0 0 0 0 0 0
0.203165 ... ... 0.625 -0.150 0.475 383000 0 0 0 0 0 0
0.206356 ... ... 0.600 -0.125 0.475 384000 0 0 0 0 0 0
0.207405 ... ... 0.575 -0.125 0.450 385000 0 0 0 0 0 0
0.208324 ... ... 0.525 -0.100 0.425 386000 0 0 0 0 0 0
0.209103 ... ... 0.500 -0.100 0.400 387000 0 0 0 0 0 0
0.209731 ... ... 0.475 -0.100 0.375 388000 0 0 0 0 0 0
0.212746 ... ... 0.450 -0.075 0.375 389000 0 0 0 0 0 0
0.213171 0.375 0.375 0.425 -0.075 0.350 390000 0 0 0 0 0 0
0.213416 ... ... 0.400 -0.075 0.325 391000 0 0 0 0 0 0
0.216335 ... ... 0.375 -0.050 0.325 392000 0 0 0 0 0 0
0.21634 ... ... 0.350 -0.050 0.300 393000 0 0 0 0 0 0
0.219203 ... ... 0.325 -0.025 0.300 394000 0 0 0 0 0 0
0.218944 ... ... 0.325 -0.050 0.275 395000 0 0 0 0 0 0
0.218431 ... ... 0.300 -0.050 0.250 396000 0 0 0 0 0 0
0.221196 ... ... 0.275 -0.025 0.250 397000 0 0 0 0 0 0
0.220344 ... ... 0.275 -0.050 0.225 398000 0 0 0 0 0 0
0.223052 ... ... 0.250 -0.025 0.225 399000 0 0 0 0 0 0
0.221809 0.200 0.200 0.250 -0.050 0.200 400000 0 0 0 0 0 0
0.224459 ... ... 0.225 -0.025 0.200 401000 0 0 0 0 0 0
0.22275 ... ... 0.225 -0.050 0.175 402000 0 0 0 0 0 0
0.225339 ... ... 0.225 -0.050 0.175 403000 0 0 0 0 0 0
0.227918 ... ... 0.200 -0.025 0.175 404000 0 0 0 0 0 0
0.225586 ... ... 0.200 -0.050 0.150 405000 0 0 0 0 0 0
0.228102 ... ... 0.200 -0.050 0.150 406000 0 0 0 0 0 0
0.230607 ... ... 0.175 -0.025 0.150 407000 0 0 0 0 0 0
0.227484 ... ... 0.175 -0.050 0.125 408000 0 0 0 0 0 0
0.229924 ... ... 0.175 -0.050 0.125 409000 0 0 0 0 0 0
0.232354 ... ... 0.175 -0.050 0.125 410000 0 0 0 0 0 0
0.234774 ... ... 0.175 -0.050 0.125 411000 0 0 0 0 0 0
0.237185 ... ... 0.175 -0.050 0.125 412000 0 0 0 0 0 0
0.239587 ... ... 0.150 -0.025 0.125 413000 0 0 0 0 0 0
0.24198 ... ... 0.150 -0.025 0.125 414000 0 0 0 0 0 0
0.237558 ... ... 0.150 -0.050 0.100 415000 0 0 0 0 0 0
0.239881 ... ... 0.150 -0.050 0.100 416000 0 0 0 0 0 0
0.242196 ... ... 0.150 -0.050 0.100 417000 0 0 0 0 0 0
0.244502 ... ... 0.150 -0.050 0.100 418000 0 0 0 0 0 0
0.2468 ... ... 0.150 -0.050 0.100 419000 0 0 0 0 0 0
0.249089 ... ... 0.125 -0.025 0.100 420000 0 0 0 0 0 0
0.25137 ... ... 0.125 -0.025 0.100 421000 0 0 0 0 0 0
0.253643 ... ... 0.125 -0.025 0.100 422000 0 0 0 0 0 0
0.255907 ... ... 0.125 -0.025 0.100 423000 0 0 0 0 0 0
0.258164 ... ... 0.125 -0.025 0.100 424000 0 0 0 0 0 0
0.260413 ... ... 0.125 -0.025 0.100 425000 0 0 0 0 0 0
0.262653 ... ... 0.125 -0.025 0.100 426000 0 0 0 0 0 0
0.256049 ... ... 0.100 -0.025 0.075 427000 0 0 0 0 0 0
0.258216 ... ... 0.100 -0.025 0.075 428000 0 0 0 0 0 0
0.260376 ... ... 0.100 -0.025 0.075 429000 0 0 0 0 0 0
0.262529 ... ... 0.100 -0.025 0.075 430000 0 0 0 0 0 0
0.264673 ... ... 0.100 -0.025 0.075 431000 0 0 0 0 0 0
0.266811 ... ... 0.100 -0.025 0.075 432000 0 0 0 0 0 0
0.268941 ... ... 0.100 -0.025 0.075 433000 0 0 0 0 0 0
0.271064 ... ... 0.100 -0.025 0.075 434000 0 0 0 0 0 0
0.27318 ... ... 0.075 0 0.075 435000 0 0 0 0 0 0
0.263341 ... ... 0.075 -0.025 0.050 436000 0 0 0 0 0 0
0.265371 ... ... 0.075 -0.025 0.050 437000 0 0 0 0 0 0
0.267394 ... ... 0.075 -0.025 0.050 438000 0 0 0 0 0 0
0.269412 ... ... 0.075 -0.025 0.050 439000 0 0 0 0 0 0
0.271422 ... ... 0.075 -0.025 0.050 440000 0 0 0 0 0 0
0.273427 ... ... 0.075 -0.025 0.050 441000 0 0 0 0 0 0
0.275425 ... ... 0.075 -0.025 0.050 442000 0 0 0 0 0 0
0.277415 ... ... 0.075 -0.025 0.050 443000 0 0 0 0 0 0
0.279398 ... ... 0.075 -0.025 0.050 444000 0 0 0 0 0 0
0.281377 ... ... 0.075 -0.025 0.050 445000 0 0 0 0 0 0
0.283349 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.285316 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.287276 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.289231 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.291179 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.293122 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.295058 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0.277501 ... ... 0.050 -0.025 0.025 453000 0 0 0 0 0 0
0.279324 ... ... 0.050 -0.025 0.025 454000 0 0 0 0 0 0
0.281141 ... ... 0.050 -0.025 0.025 455000 0 0 0 0 0 0
0.282953 ... ... 0.050 -0.025 0.025 456000 0 0 0 0 0 0
0.28476 ... ... 0.050 -0.025 0.025 457000 0 0 0 0 0 0
0.286562 ... ... 0.050 -0.025 0.025 458000 0 0 0 0 0 0
0.288359 ... ... 0.050 -0.025 0.025 459000 0 0 0 0 0 0
0.29015 ... ... 0.050 -0.025 0.025 460000 0 0 0 0 0 0
0.291936 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.293718 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.295494 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.297265 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.299032 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.300793 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.30255 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.3043 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.306044 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.307784 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.309519 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.311249 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.312974 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.314695 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.318122 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.321534 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.324927 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.328303 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.331661 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.335002 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.338325 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.341631 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.344917 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.348185 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.351437 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.354672 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.35789 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.361093 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.36428 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.367451 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.370606 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.373747 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.376872 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.379982 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.383079 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.365627 ... ... 0.025 -0.012 0.013 518000 0 0 0 0 0 0
0.368557 ... ... 0.025 -0.012 0.013 520000 0 0 0 0 0 0
0.371473 ... ... 0.025 -0.012 0.013 522000 0 0 0 0 0 0
0.374376 ... ... 0.025 -0.012 0.013 524000 0 0 0 0 0 0
0.377265 ... ... 0.025 -0.012 0.013 526000 0 0 0 0 0 0
0.380141 ... ... 0.025 -0.012 0.013 528000 0 0 0 0 0 0
0.383004 ... ... 0.025 -0.012 0.013 530000 0 0 0 0 0 0
0.385855 ... ... 0.025 -0.012 0.013 532000 0 0 0 0 0 0
0.388692 ... ... 0.025 -0.012 0.013 534000 0 0 0 0 0 0
0.391517 ... ... 0.025 -0.012 0.013 536000 0 0 0 0 0 0
0.394329 ... ... 0.025 -0.012 0.013 538000 0 0 0 0 0 0
0.397129 ... ... 0.025 -0.012 0.013 540000 0 0 0 0 0 0
0.399916 ... ... 0.025 -0.012 0.013 542000 0 0 0 0 0 0
0.402688 ... ... 0.025 -0.012 0.013 544000 0 0 0 0 0 0
0.405449 ... ... 0.025 -0.012 0.013 546000 0 0 0 0 0 0
0.408198 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.410935 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.41366 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.416374 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.419075 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.421766 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.424445 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.427113 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.429769 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.432415 ... ... 0.013 0 0.013 566000 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.