DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 322.050
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.040762 ... ... 196.675 -2.625 194.050 128000 0.013 0 0.013 ... ... 1.49467
2.00603 ... ... 194.675 -2.625 192.050 130000 0.013 0 0.013 ... ... 1.47059
1.971849 ... ... 192.675 -2.625 190.050 132000 0.013 0 0.013 ... ... 1.44688
1.938204 ... ... 190.675 -2.625 188.050 134000 0.013 0 0.013 ... ... 1.423527
1.905075 ... ... 188.675 -2.625 186.050 136000 0.013 0 0.013 ... ... 1.400522
1.872449 ... ... 186.675 -2.625 184.050 138000 0.013 0 0.013 ... ... 1.377852
1.84031 ... ... 184.675 -2.625 182.050 140000 0.013 0 0.013 ... ... 1.355509
1.808645 ... ... 182.675 -2.625 180.050 142000 0.013 0 0.013 ... ... 1.333482
1.77744 ... ... 180.675 -2.625 178.050 144000 0.013 0 0.013 ... ... 1.311763
1.746681 ... ... 178.675 -2.625 176.050 146000 0.013 0 0.013 ... ... 1.290341
1.716356 ... ... 176.675 -2.625 174.050 148000 0.013 0 0.013 ... ... 1.269209
1.686453 ... ... 174.675 -2.625 172.050 150000 0.013 0 0.013 ... ... 1.248351
1.65696 ... ... 172.675 -2.625 170.050 152000 0.013 0 0.013 ... ... 1.227761
1.627867 ... ... 170.675 -2.625 168.050 154000 0.013 0 0.013 ... ... 1.207437
1.599162 ... ... 168.675 -2.625 166.050 156000 0.013 0 0.013 ... ... 1.187372
1.570835 ... ... 166.675 -2.625 164.050 158000 0.013 0 0.013 ... ... 1.167559
1.542876 ... ... 164.675 -2.625 162.050 160000 0.013 0 0.013 ... ... 1.147993
1.515276 ... ... 162.675 -2.625 160.050 162000 0.013 0 0.013 ... ... 1.128667
1.488025 ... ... 160.675 -2.625 158.050 164000 0.013 0 0.013 ... ... 1.109573
1.461114 ... ... 158.675 -2.625 156.050 166000 0.013 0 0.013 ... ... 1.090706
1.434536 ... ... 156.675 -2.625 154.050 168000 0.013 0 0.013 ... ... 1.07206
1.408282 ... ... 154.675 -2.625 152.050 170000 0.013 0 0.013 ... ... 1.053627
1.382344 ... ... 152.675 -2.625 150.050 172000 0.013 0 0.013 ... ... 1.035393
1.356714 ... ... 150.675 -2.625 148.050 174000 0.013 0 0.013 ... ... 1.017363
1.331384 ... ... 148.675 -2.625 146.050 176000 0.013 0 0.013 ... ... 0.999533
1.306348 ... ... 146.675 -2.625 144.050 178000 0.013 0 0.013 ... ... 0.981898
1.281599 ... ... 144.675 -2.625 142.050 180000 0.013 0 0.013 ... ... 0.964454
1.257131 ... ... 142.675 -2.625 140.050 182000 0.013 0 0.013 ... ... 0.947195
1.232938 ... ... 140.675 -2.625 138.050 184000 0.013 0 0.013 ... ... 0.930118
1.209013 ... ... 138.675 -2.625 136.050 186000 0.013 0 0.013 ... ... 0.913218
1.185351 ... ... 136.675 -2.625 134.050 188000 0.013 0 0.013 ... ... 0.89649
1.161947 ... ... 134.675 -2.625 132.050 190000 0.013 0 0.013 ... ... 0.879926
1.138793 ... ... 132.675 -2.625 130.050 192000 0.013 0 0.013 ... ... 0.863518
1.115885 ... ... 130.675 -2.625 128.050 194000 0.013 0 0.013 ... ... 0.847271
1.093217 ... ... 128.675 -2.625 126.050 196000 0.013 0 0.013 ... ... 0.831181
1.070785 ... ... 126.675 -2.625 124.050 198000 0.013 0 0.013 ... ... 0.815246
1.048583 ... ... 124.675 -2.625 122.050 200000 0.013 0 0.013 ... ... 0.799461
1.026607 ... ... 122.675 -2.625 120.050 202000 0.013 0 0.013 ... ... 0.783823
1.004853 ... ... 120.675 -2.625 118.050 204000 0.013 0 0.013 ... ... 0.768329
0.983315 ... ... 118.675 -2.625 116.050 206000 0.013 0 0.013 ... ... 0.752975
0.961989 ... ... 116.675 -2.625 114.050 208000 0.013 0 0.013 ... ... 0.737753
0.940872 ... ... 114.675 -2.625 112.050 210000 0.013 0 0.013 ... ... 0.722657
0.919958 ... ... 112.675 -2.625 110.050 212000 0.013 0 0.013 ... ... 0.707697
0.899245 ... ... 110.675 -2.625 108.050 214000 0.013 0 0.013 ... ... 0.692867
0.878728 ... ... 108.675 -2.625 106.050 216000 0.013 0 0.013 ... ... 0.678162
0.858404 ... ... 106.675 -2.625 104.050 218000 0.013 0 0.013 ... ... 0.663581
0.838269 ... ... 104.675 -2.625 102.050 220000 0.013 0 0.013 ... ... 0.649121
0.818319 ... ... 102.675 -2.625 100.050 222000 0.013 0 0.013 ... ... 0.634777
0.798551 ... ... 100.675 -2.625 98.050 224000 0.013 -0.012 0.025 ... ... 0.620544
0.77896 ... ... 98.675 -2.625 96.050 226000 0.013 -0.012 0.025 ... ... 0.606413
0.759545 ... ... 96.675 -2.625 94.050 228000 0.013 -0.012 0.025 ... ... 0.592391
0.740302 ... ... 94.675 -2.625 92.050 230000 0.013 -0.012 0.025 0.050 0.050 0.578477
0.721229 ... ... 92.675 -2.625 90.050 232000 0.025 0 0.025 ... ... 0.599733
0.702323 ... ... 90.675 -2.625 88.050 234000 0.025 -0.025 0.050 ... ... 0.585287
0.68358 ... ... 88.675 -2.625 86.050 236000 0.025 -0.025 0.050 ... ... 0.570943
0.664997 ... ... 86.700 -2.650 84.050 238000 0.025 -0.050 0.075 ... ... 0.5567
0.646572 ... ... 84.700 -2.650 82.050 240000 0.050 -0.025 0.075 ... ... 0.582892
0.628302 ... ... 82.700 -2.650 80.050 242000 0.050 -0.050 0.100 ... ... 0.567957
0.610184 ... ... 80.700 -2.650 78.050 244000 0.050 -0.050 0.100 ... ... 0.55312
0.601182 ... ... 79.725 -2.675 77.050 245000 0.050 -0.050 0.100 ... ... 0.545737
0.592216 ... ... 78.725 -2.675 76.050 246000 0.050 -0.050 0.100 ... ... 0.538378
0.583288 ... ... ... ... 75.050 247000 0.050 ... ... ... ... 0.531042
0.574396 ... ... 76.725 -2.675 74.050 248000 0.050 -0.050 0.100 ... ... 0.52373
0.56554 ... ... ... ... 73.050 249000 0.050 ... ... ... ... 0.516436
0.55672 ... ... 74.725 -2.675 72.050 250000 0.050 -0.050 0.100 ... ... 0.509165
0.547936 ... ... 73.725 -2.675 71.050 251000 0.050 -0.075 0.125 ... ... 0.501916
0.539187 ... ... 72.725 -2.675 70.050 252000 0.050 -0.075 0.125 ... ... 0.494688
0.545919 ... ... 71.750 -2.675 69.075 253000 0.050 -0.075 0.125 ... ... 0.487482
0.537194 ... ... 70.750 -2.675 68.075 254000 0.050 -0.075 0.125 ... ... 0.480296
0.528504 ... ... 69.750 -2.675 67.075 255000 0.050 -0.075 0.125 ... ... 0.473131
0.519848 ... ... 68.750 -2.675 66.075 256000 0.050 -0.075 0.125 ... ... 0.465986
0.511225 ... ... 67.750 -2.675 65.075 257000 0.050 -0.100 0.150 ... ... 0.45886
0.502636 ... ... 66.750 -2.675 64.075 258000 0.075 -0.075 0.150 ... ... 0.473893
0.49408 ... ... 65.775 -2.700 63.075 259000 0.075 -0.075 0.150 ... ... 0.466518
0.485556 ... ... 64.775 -2.700 62.075 260000 0.075 -0.075 0.150 0.075 0.075 0.459163
0.477064 ... ... 63.775 -2.700 61.075 261000 0.075 -0.075 0.150 ... ... 0.451826
0.468605 ... ... 62.775 -2.700 60.075 262000 0.075 -0.100 0.175 0.075 0.075 0.444507
0.460177 ... ... 61.800 -2.725 59.075 263000 0.075 -0.100 0.175 ... ... 0.437207
0.464566 ... ... 60.800 -2.700 58.100 264000 0.075 -0.100 0.175 0.075 0.075 0.429923
0.456134 ... ... 59.800 -2.700 57.100 265000 0.075 -0.100 0.175 ... ... 0.422655
0.447732 ... ... 58.825 -2.725 56.100 266000 0.100 -0.100 0.200 ... ... 0.431068
0.43936 ... ... 57.825 -2.725 55.100 267000 0.100 -0.100 0.200 ... ... 0.423614
0.431018 ... ... 56.825 -2.725 54.100 268000 0.100 -0.125 0.225 0.225 0.100 0.416172
0.433613 ... ... 55.850 -2.725 53.125 269000 0.100 -0.125 0.225 ... ... 0.408745
0.425249 ... ... 54.850 -2.725 52.125 270000 0.125 -0.125 0.250 0.300 0.300 0.413794
0.416913 ... ... 53.875 -2.750 51.125 271000 0.125 -0.125 0.250 ... ... 0.406216
0.408604 ... ... 52.875 -2.750 50.125 272000 0.125 -0.150 0.275 ... ... 0.398653
0.409785 ... ... 51.900 -2.750 49.150 273000 0.150 -0.125 0.275 ... ... 0.401525
0.401443 ... ... 50.925 -2.775 48.150 274000 0.150 -0.150 0.300 ... ... 0.393827
0.393125 ... ... 49.925 -2.775 47.150 275000 0.150 -0.175 0.325 ... ... 0.386142
0.393195 ... ... 48.950 -2.775 46.175 276000 0.150 -0.175 0.325 ... ... 0.378469
0.384839 ... ... 47.975 -2.800 45.175 277000 0.175 -0.175 0.350 ... ... 0.379598
0.376505 ... ... 47 -2.825 44.175 278000 0.175 -0.200 0.375 0.450 0.450 0.371807
0.375641 ... ... 46.025 -2.825 43.200 279000 0.175 -0.225 0.400 ... ... 0.364025
0.367262 ... ... 45.025 -2.825 42.200 280000 0.200 -0.200 0.400 0.200 0.200 0.363895
0.358904 ... ... 44.050 -2.850 41.200 281000 0.200 -0.225 0.425 ... ... 0.356001
0.357235 ... ... 43.075 -2.850 40.225 282000 0.225 -0.225 0.450 0.475 0.475 0.354952
0.348827 ... ... 42.100 -2.875 39.225 283000 0.225 -0.250 0.475 ... ... 0.346955
0.346517 ... ... 41.125 -2.875 38.250 284000 0.250 -0.250 0.500 0.300 0.250 0.345135
0.343711 ... ... 40.150 -2.875 37.275 285000 0.250 -0.275 0.525 ... ... 0.337039
0.335182 ... ... 39.175 -2.900 36.275 286000 0.275 -0.275 0.550 0.325 0.300 0.334554
0.331869 ... ... 38.200 -2.900 35.300 287000 0.300 -0.275 0.575 0.400 0.325 0.331581
0.328166 ... ... 37.225 -2.900 34.325 288000 0.325 -0.275 0.600 ... ... 0.328175
0.324109 ... ... 36.250 -2.900 33.350 289000 0.350 -0.275 0.625 ... ... 0.324381
0.319728 ... ... 35.300 -2.925 32.375 290000 0.375 -0.275 0.650 0.450 0.450 0.320235
0.315049 ... ... 34.325 -2.925 31.400 291000 0.400 -0.300 0.700 0.500 0.450 0.315765
0.313871 ... ... 33.350 -2.900 30.450 292000 0.425 -0.300 0.725 0.550 0.500 0.310996
0.308476 ... ... 32.400 -2.925 29.475 293000 0.475 -0.275 0.750 0.800 0.800 0.30952
0.306196 ... ... 31.425 -2.900 28.525 294000 0.500 -0.300 0.800 0.650 0.500 0.304045
0.303335 ... ... 30.475 -2.900 27.575 295000 0.550 -0.275 0.825 1.525 0.625 0.301506
0.299952 ... ... 29.525 -2.900 26.625 296000 0.600 -0.275 0.875 1.250 0.725 0.298405
0.298821 ... ... 28.575 -2.875 25.700 297000 0.675 -0.250 0.925 0.675 0.675 0.297547
0.29439 ... ... 27.625 -2.875 24.750 298000 0.725 -0.250 0.975 ... ... 0.293333
0.291988 ... ... 26.675 -2.850 23.825 299000 0.800 -0.250 1.050 ... ... 0.29114
0.291215 ... ... 25.750 -2.825 22.925 300000 0.900 -0.200 1.100 1.300 0.750 0.290557
0.28751 ... ... 24.825 -2.825 22 301000 0.975 -0.200 1.175 ... ... 0.287011
0.2853 ... ... 23.900 -2.800 21.100 302000 1.075 -0.175 1.250 ... ... 0.284948
0.282415 ... ... 22.975 -2.775 20.200 303000 1.175 -0.150 1.325 ... ... 0.282192
0.280693 ... ... 22.075 -2.750 19.325 304000 1.300 -0.125 1.425 2.075 1.600 0.280588
0.278219 ... ... 21.175 -2.725 18.450 305000 1.425 -0.100 1.525 1.700 1.700 0.278218
0.276655 18 18 20.300 -2.700 17.600 306000 1.575 -0.075 1.650 1.600 1.450 0.276747
0.275813 ... ... 19.425 -2.650 16.775 307000 1.725 -0.050 1.775 ... ... 0.274477
0.272664 17 17 18.575 -2.650 15.925 308000 1.900 -0.025 1.925 1.900 1.650 0.272917
0.271599 ... ... 17.750 -2.625 15.125 309000 2.075 -0.025 2.100 2.675 2.200 0.270544
0.270737 ... ... ... ... 14.725 309500 2.175 ... ... ... ... 0.269746
0.269668 15 15 16.925 -2.600 14.325 310000 2.275 0 2.275 2.925 2 0.268737
0.268399 ... ... ... ... 13.925 310500 2.400 ... ... ... ... 0.268815
0.268199 ... ... 16.125 -2.575 13.550 311000 2.500 0.025 2.475 2.700 2.600 0.26738
0.266523 ... ... ... ... 13.150 311500 2.625 ... ... ... ... 0.266995
0.265879 13 13 15.350 -2.575 12.775 312000 2.750 0.050 2.700 3.250 2.700 0.266378
0.265012 ... ... ... ... 12.400 312500 2.875 ... ... ... ... 0.265538
0.263929 ... ... 14.600 -2.575 12.025 313000 3 0.050 2.950 ... ... 0.26448
0.26379 ... ... ... ... 11.675 313500 3.125 ... ... ... ... 0.26321
0.262271 ... ... 13.875 -2.575 11.300 314000 3.275 0.075 3.200 4.500 3.400 0.262872
0.261671 ... ... ... ... 10.950 314500 3.425 ... ... ... ... 0.262296
0.260841 ... ... 13.150 -2.550 10.600 315000 3.575 0.075 3.500 4.700 3.200 0.261489
0.259785 ... ... ... ... 10.250 315500 3.725 ... ... 3.300 3.300 0.260456
0.259584 13.050 12.800 12.475 -2.550 9.925 316000 3.875 0.075 3.800 4.800 3.250 0.259202
0.259141 ... ... ... ... 9.600 316500 4.050 ... ... ... ... 0.258794
0.258458 ... ... 11.800 -2.525 9.275 317000 4.225 0.100 4.125 ... ... 0.258146
0.257541 ... ... ... ... 8.950 317500 4.400 ... ... ... ... 0.257263
0.256393 10 10 11.150 -2.525 8.625 318000 4.575 0.075 4.500 6.500 4 0.256147
0.25604 ... ... 10.850 -2.525 8.325 318500 4.775 0.100 4.675 ... ... 0.255826
0.254425 ... ... 10.550 -2.550 8 319000 4.975 0.100 4.875 4.350 4.350 0.255261
0.254606 ... ... 10.225 -2.500 7.725 319500 5.175 0.100 5.075 ... ... 0.254455
0.253528 7.800 7.800 9.950 -2.525 7.425 320000 5.375 0.100 5.275 7 4.800 0.253407
0.252211 ... ... 9.650 -2.525 7.125 320500 5.575 0.100 5.475 ... ... 0.25212
0.251652 ... ... 9.375 -2.525 6.850 321000 5.800 0.100 5.700 6 5.800 0.251591
0.250846 ... ... 9.075 -2.500 6.575 321500 6.025 0.125 5.900 ... ... 0.250814
0.249792 8.450 6.800 8.800 -2.500 6.300 322000 6.250 0.125 6.125 6.550 5.800 0.249789
0.249483 ... ... 8.525 -2.475 6.050 322500 6.500 0.125 6.375 ... ... 0.249509
0.248922 ... ... 8.275 -2.475 5.800 323000 6.750 0.150 6.600 ... ... 0.248978
0.248109 ... ... 8 -2.450 5.550 323500 7 0.175 6.825 ... ... 0.248194
0.247041 7.600 5.100 7.750 -2.450 5.300 324000 7.250 0.175 7.075 7.500 7.500 0.247155
0.246717 5.500 5.500 7.500 -2.425 5.075 324500 7.525 0.200 7.325 ... ... 0.246861
0.246138 7.600 5 7.250 -2.400 4.850 325000 7.775 0.200 7.575 9.800 7.300 0.245304
0.245302 ... ... 7 -2.375 4.625 325500 8.050 0.225 7.825 7.775 7.775 0.244492
0.244201 7 7 6.775 -2.375 4.400 326000 8.350 0.250 8.100 8.300 7.475 0.244438
0.243861 ... ... 6.550 -2.350 4.200 326500 8.625 0.275 8.350 8.325 8.325 0.2431
0.242223 5.050 5.050 6.325 -2.350 3.975 327000 8.925 0.300 8.625 ... ... 0.242525
0.242399 ... ... 6.100 -2.300 3.800 327500 9.225 0.300 8.925 ... ... 0.241685
0.241263 5.500 3.750 5.875 -2.275 3.600 328000 9.550 0.350 9.200 11.950 9.400 0.241634
0.240922 ... ... 5.675 -2.250 3.425 328500 9.850 0.350 9.500 ... ... 0.240253
0.240317 3.550 3.400 5.475 -2.225 3.250 329000 10.175 0.375 9.800 ... ... 0.239671
0.239441 ... ... 5.275 -2.200 3.075 329500 10.500 0.400 10.100 ... ... 0.238817
0.238282 6 2.550 5.100 -2.200 2.900 330000 10.850 0.425 10.425 13.275 9.800 0.238808
0.237975 ... ... 4.925 -2.175 2.750 330500 11.200 0.450 10.750 ... ... 0.238543
0.237402 ... ... 4.750 -2.150 2.600 331000 11.550 0.475 11.075 ... ... 0.238015
0.236551 3.150 3.150 4.575 -2.125 2.450 331500 11.900 0.500 11.400 ... ... 0.237212
0.236626 2.050 2.050 4.400 -2.075 2.325 332000 12.250 0.525 11.725 14 11.900 0.236119
0.235204 ... ... 4.200 -2.025 2.175 332500 12.625 0.600 12.025 ... ... 0.235967
0.234734 ... ... 4 -1.950 2.050 333000 13 0.675 12.325 ... ... 0.235553
0.235292 ... ... 3.775 -1.825 1.950 333500 13.375 0.800 12.575 ... ... 0.234864
0.234283 2.350 1.675 3.525 -1.700 1.825 334000 13.775 0.950 12.825 14.600 13.250 0.235221
0.234339 ... ... 3.250 -1.525 1.725 334500 14.150 1.075 13.075 ... ... 0.233968
0.234143 3.425 1.500 2.975 -1.350 1.625 335000 14.550 1.250 13.300 16.800 13.225 0.233804
0.233681 ... ... 2.725 -1.200 1.525 335500 14.950 1.425 13.525 ... ... 0.233374
0.232935 2.800 1.625 2.500 -1.075 1.425 336000 15.375 1.575 13.800 18.150 14.475 0.234161
0.233434 ... ... 2.325 -0.975 1.350 336500 15.775 1.650 14.125 ... ... 0.233199
0.233708 1.500 1.500 2.175 -0.900 1.275 337000 16.200 1.725 14.475 ... ... 0.233513
0.233748 ... ... 2.050 -0.850 1.200 337500 16.625 1.775 14.850 ... ... 0.233594
0.233536 2.900 1.200 1.950 -0.825 1.125 338000 17.050 1.800 15.250 19.825 15.500 0.233427
0.233056 ... ... 1.850 -0.800 1.050 338500 17.475 1.825 15.650 ... ... 0.232995
0.23411 2.200 1.800 1.750 -0.750 1 339000 17.925 1.850 16.075 ... ... 0.2341
0.233104 ... ... 1.675 -0.750 0.925 339500 18.375 1.900 16.475 ... ... 0.235029
0.233727 2.500 0.800 1.600 -0.725 0.875 340000 18.800 1.900 16.900 20 17.100 0.233831
0.234148 ... ... 1.525 -0.700 0.825 340500 19.250 1.925 17.325 ... ... 0.234315
0.236437 ... ... 1.450 -0.650 0.800 341000 19.725 1.975 17.750 ... ... 0.236669
0.236491 0.800 0.800 1.375 -0.625 0.750 341500 20.175 2 18.175 ... ... 0.236795
0.236302 2 1 1.300 -0.600 0.700 342000 20.625 2.025 18.600 23.600 19.400 0.236685
0.238178 0.750 0.750 1.250 -0.575 0.675 342500 21.100 2.050 19.050 ... ... 0.238638
0.237551 1 1 1.175 -0.550 0.625 343000 21.550 2.075 19.475 23 20.925 0.238103
0.239133 0.825 0.800 1.125 -0.525 0.600 343500 22.025 2.100 19.925 ... ... 0.239775
0.240593 1.050 0.600 1.075 -0.500 0.575 344000 22.500 2.125 20.375 25.475 20 0.241329
0.241928 0.725 0.675 1.025 -0.475 0.550 344500 22.975 2.150 20.825 ... ... 0.242764
0.24313 0.650 0.575 0.975 -0.450 0.525 345000 23.450 2.175 21.275 22.600 22.600 0.244074
0.244195 0.575 0.575 0.925 -0.425 0.500 345500 23.925 2.200 21.725 ... ... 0.245253
0.245113 0.550 0.550 0.875 -0.400 0.475 346000 24.400 2.225 22.175 ... ... 0.246295
0.24888 0.500 0.500 0.850 -0.375 0.475 346500 24.875 2.250 22.625 ... ... 0.247193
0.249598 ... ... 0.800 -0.350 0.450 347000 25.375 2.275 23.100 25.400 25.400 0.251016
0.250152 ... ... 0.775 -0.350 0.425 347500 25.850 2.300 23.550 ... ... 0.251718
0.253809 0.975 0.550 0.725 -0.300 0.425 348000 26.325 2.300 24.025 24.025 24.025 0.252257
0.25414 ... ... 0.700 -0.300 0.400 348500 26.825 2.325 24.500 ... ... 0.255981
0.254281 ... ... 0.650 -0.275 0.375 349000 27.300 2.350 24.950 ... ... 0.256304
0.257829 0.400 0.400 0.625 -0.250 0.375 349500 27.800 2.375 25.425 ... ... 0.259973
0.257715 0.800 0.400 0.600 -0.250 0.350 350000 28.275 2.375 25.900 30 25 0.260066
0.261201 ... ... 0.575 -0.225 0.350 350500 28.775 2.400 26.375 ... ... 0.263681
0.264674 0.900 0.900 0.550 -0.200 0.350 351000 29.250 2.425 26.825 ... ... 0.263527
0.264236 ... ... 0.525 -0.200 0.325 351500 29.750 2.450 27.300 ... ... 0.267089
0.267647 0.400 0.250 0.500 -0.175 0.325 352000 30.250 2.450 27.800 29.950 29.950 0.27064
0.271046 ... ... 0.475 -0.150 0.325 352500 0 0 0 0 0 0
0.270256 0.350 0.350 0.450 -0.150 0.300 353000 0 0 0 0 0 0
0.273594 0.500 0.500 0.450 -0.150 0.300 353500 0 0 0 0 0 0
0.27692 0.475 0.300 0.425 -0.125 0.300 354000 0 0 0 0 0 0
0.280234 ... ... 0.425 -0.125 0.300 354500 0 0 0 0 0 0
0.279009 ... ... 0.400 -0.125 0.275 355000 0 0 0 0 0 0
0.282263 ... ... 0.400 -0.125 0.275 355500 0 0 0 0 0 0
0.285506 0.325 0.325 0.375 -0.100 0.275 356000 0 0 0 0 0 0
0.288738 ... ... 0.375 -0.100 0.275 356500 0 0 0 0 0 0
0.291959 0.350 0.350 0.375 -0.100 0.275 357000 0 0 0 0 0 0
0.290203 ... ... 0.375 -0.125 0.250 357500 0 0 0 0 0 0
0.293365 0.300 0.300 0.350 -0.100 0.250 358000 0 0 0 0 0 0
0.296517 ... ... 0.350 -0.100 0.250 358500 0 0 0 0 0 0
0.299658 ... ... 0.350 -0.100 0.250 359000 0 0 0 0 0 0
0.30279 ... ... 0.325 -0.075 0.250 359500 0 0 0 0 0 0
0.305911 0.350 0.150 0.325 -0.075 0.250 360000 0 0 0 0 0 0
0.306574 0.250 0.250 0.300 -0.075 0.225 361000 0 0 0 0 0 0
0.312671 0.275 0.250 0.275 -0.050 0.225 362000 0 0 0 0 0 0
0.318732 ... ... 0.250 -0.025 0.225 363000 0 0 0 0 0 0
0.318565 ... ... 0.225 -0.025 0.200 364000 0 0 0 0 0 0
0.324472 ... ... 0.200 0 0.200 365000 0 0 0 0 0 0
0.330345 0.225 0.175 0.175 0.025 0.200 366000 0 0 0 0 0 0
0.336185 0.200 0.200 0.150 0.050 0.200 367000 0 0 0 0 0 0
0.334944 ... ... 0.150 0.025 0.175 368000 0 0 0 0 0 0
0.340635 ... ... 0.125 0.050 0.175 369000 0 0 0 0 0 0
0.346295 0.275 0.275 0.125 0.050 0.175 370000 0 0 0 0 0 0
0.351926 ... ... 0.100 0.075 0.175 371000 0 0 0 0 0 0
0.349424 ... ... 0.100 0.050 0.150 372000 0 0 0 0 0 0
0.354904 ... ... 0.100 0.050 0.150 373000 0 0 0 0 0 0
0.360355 ... ... 0.075 0.075 0.150 374000 0 0 0 0 0 0
0.365778 0.200 0.200 0.075 0.075 0.150 375000 0 0 0 0 0 0
0.361717 0.250 0.250 0.075 0.050 0.125 376000 0 0 0 0 0 0
0.366987 ... ... 0.075 0.050 0.125 377000 0 0 0 0 0 0
0.372232 ... ... 0.075 0.050 0.125 378000 0 0 0 0 0 0
0.377453 ... ... 0.050 0.075 0.125 379000 0 0 0 0 0 0
0.38265 ... ... 0.050 0.075 0.125 380000 0 0 0 0 0 0
0.387823 ... ... 0.050 0.075 0.125 381000 0 0 0 0 0 0
0.381448 ... ... 0.050 0.050 0.100 382000 0 0 0 0 0 0
0.386458 ... ... 0.050 0.050 0.100 383000 0 0 0 0 0 0
0.391448 ... ... 0.050 0.050 0.100 384000 0 0 0 0 0 0
0.396416 ... ... 0.050 0.050 0.100 385000 0 0 0 0 0 0
0.401363 ... ... 0.050 0.050 0.100 386000 0 0 0 0 0 0
0.406289 ... ... 0.050 0.050 0.100 387000 0 0 0 0 0 0
0.396678 ... ... 0.050 0.025 0.075 388000 0 0 0 0 0 0
0.401429 ... ... 0.050 0.025 0.075 389000 0 0 0 0 0 0
0.40616 ... ... 0.050 0.025 0.075 390000 0 0 0 0 0 0
0.410872 ... ... 0.050 0.025 0.075 391000 0 0 0 0 0 0
0.415561 ... ... 0.050 0.025 0.075 392000 0 0 0 0 0 0
0.420231 ... ... 0.050 0.025 0.075 393000 0 0 0 0 0 0
0.424883 ... ... 0.050 0.025 0.075 394000 0 0 0 0 0 0
0.429516 ... ... 0.050 0.025 0.075 395000 0 0 0 0 0 0
0.414334 ... ... 0.050 0 0.050 396000 0 0 0 0 0 0
0.41877 ... ... 0.050 0 0.050 397000 0 0 0 0 0 0
0.423189 ... ... 0.050 0 0.050 398000 0 0 0 0 0 0
0.427591 ... ... 0.050 0 0.050 399000 0 0 0 0 0 0
0.431972 ... ... 0.050 0 0.050 400000 0 0 0 0 0 0
0.436337 ... ... 0.050 0 0.050 401000 0 0 0 0 0 0
0.440685 ... ... 0.050 0 0.050 402000 0 0 0 0 0 0
0.445018 ... ... 0.050 0 0.050 403000 0 0 0 0 0 0
0.449334 ... ... 0.050 0 0.050 404000 0 0 0 0 0 0
0.453635 ... ... 0.050 0 0.050 405000 0 0 0 0 0 0
0.457921 ... ... 0.050 0 0.050 406000 0 0 0 0 0 0
0.462191 ... ... 0.050 0 0.050 407000 0 0 0 0 0 0
0.466446 ... ... 0.050 0 0.050 408000 0 0 0 0 0 0
0.470686 ... ... 0.050 0 0.050 409000 0 0 0 0 0 0
0.474911 ... ... 0.050 0 0.050 410000 0 0 0 0 0 0
0.479123 ... ... 0.050 0 0.050 411000 0 0 0 0 0 0
0.483321 ... ... 0.050 0 0.050 412000 0 0 0 0 0 0
0.487501 ... ... 0.050 0 0.050 413000 0 0 0 0 0 0
0.491666 ... ... 0.050 0 0.050 414000 0 0 0 0 0 0
0.495817 ... ... 0.050 0 0.050 415000 0 0 0 0 0 0
0.499954 ... ... 0.050 0 0.050 416000 0 0 0 0 0 0
0.504076 ... ... 0.050 0 0.050 417000 0 0 0 0 0 0
0.508184 ... ... 0.050 0 0.050 418000 0 0 0 0 0 0
0.512279 ... ... 0.050 0 0.050 419000 0 0 0 0 0 0
0.51636 ... ... 0.050 0 0.050 420000 0 0 0 0 0 0
0.520427 ... ... 0.050 0 0.050 421000 0 0 0 0 0 0
0.524481 ... ... 0.025 0.025 0.050 422000 0 0 0 0 0 0
0.528521 ... ... 0.025 0.025 0.050 423000 0 0 0 0 0 0
0.532548 ... ... 0.025 0.025 0.050 424000 0 0 0 0 0 0
0.536562 ... ... 0.025 0.025 0.050 425000 0 0 0 0 0 0
0.504473 ... ... 0.025 0 0.025 426000 0 0 0 0 0 0
0.508245 ... ... 0.025 0 0.025 427000 0 0 0 0 0 0
0.512005 ... ... 0.025 0 0.025 428000 0 0 0 0 0 0
0.515754 ... ... 0.025 0 0.025 429000 0 0 0 0 0 0
0.519491 ... ... 0.025 0 0.025 430000 0 0 0 0 0 0
0.523217 ... ... 0.025 0 0.025 431000 0 0 0 0 0 0
0.526931 ... ... 0.025 0 0.025 432000 0 0 0 0 0 0
0.530632 ... ... 0.025 0 0.025 433000 0 0 0 0 0 0
0.534318 ... ... 0.025 0 0.025 434000 0 0 0 0 0 0
0.537994 ... ... 0.025 0 0.025 435000 0 0 0 0 0 0
0.541661 ... ... 0.025 0 0.025 436000 0 0 0 0 0 0
0.545317 ... ... 0.025 0 0.025 437000 0 0 0 0 0 0
0.548962 ... ... 0.025 0 0.025 438000 0 0 0 0 0 0
0.552595 ... ... 0.025 0 0.025 439000 0 0 0 0 0 0
0.556218 ... ... 0.025 0 0.025 440000 0 0 0 0 0 0
0.55983 ... ... 0.025 0 0.025 441000 0 0 0 0 0 0
0.563432 ... ... 0.025 0 0.025 442000 0 0 0 0 0 0
0.567023 ... ... 0.025 0 0.025 443000 0 0 0 0 0 0
0.570603 ... ... 0.025 0 0.025 444000 0 0 0 0 0 0
0.574173 ... ... 0.025 0 0.025 445000 0 0 0 0 0 0
0.577733 ... ... 0.025 0 0.025 446000 0 0 0 0 0 0
0.581282 ... ... 0.025 0 0.025 447000 0 0 0 0 0 0
0.58482 ... ... 0.025 0 0.025 448000 0 0 0 0 0 0
0.588349 ... ... 0.025 0 0.025 449000 0 0 0 0 0 0
0.591867 ... ... 0.025 0 0.025 450000 0 0 0 0 0 0
0.595376 ... ... 0.025 0 0.025 451000 0 0 0 0 0 0
0.598874 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.60236 ... ... 0.013 0.012 0.025 453000 0 0 0 0 0 0
0.572227 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.575535 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.578835 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.582126 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.585407 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.58868 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.591944 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.595199 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.598445 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.601682 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.604911 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.608131 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.611342 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.614544 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.617738 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.620919 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.624092 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.627255 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.630411 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.633558 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.636697 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.639827 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.64295 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.649171 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.65536 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.661517 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.667644 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.673745 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.679816 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.685856 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.691867 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.697847 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.703793 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.709707 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.715591 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.721447 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.727275 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.733075 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.738847 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.744592 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.75031 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.756002 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.761666 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.767305 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.772918 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.778505 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.784067 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.789603 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.795107 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.800585 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.806041 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.811474 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.816884 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.822269 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.827631 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.83297 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.838285 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.843578 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.848847 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.854094 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.859319 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.864522 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.869703 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.874861 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.879998 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.885114 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.890204 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.89527 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.900315 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.905339 ... ... 0.013 0 0.013 570000 0 0 0 0 0 0
0.910342 ... ... 0.013 0 0.013 572000 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.