DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 378.850
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.067043 ... ... 253.500 4.675 258.175 122000 0.013 0 0.013 ... ... 1.737809
3.024896 ... ... 251.500 4.675 256.175 124000 0.013 0 0.013 ... ... 1.713652
2.983474 ... ... 249.500 4.675 254.175 126000 0.013 0 0.013 ... ... 1.689888
2.942752 ... ... 247.500 4.675 252.175 128000 0.013 0 0.013 ... ... 1.666505
2.902706 ... ... 245.500 4.675 250.175 130000 0.013 0 0.013 ... ... 1.643491
2.863314 ... ... 243.500 4.675 248.175 132000 0.013 0 0.013 ... ... 1.620835
2.824554 ... ... 241.500 4.675 246.175 134000 0.013 0 0.013 ... ... 1.598524
2.786404 ... ... 239.500 4.675 244.175 136000 0.013 0 0.013 ... ... 1.576549
2.748846 ... ... 237.500 4.675 242.175 138000 0.013 0 0.013 ... ... 1.554899
2.711863 ... ... 235.500 4.675 240.175 140000 0.013 0 0.013 ... ... 1.533564
2.675435 ... ... 233.500 4.675 238.175 142000 0.013 0 0.013 ... ... 1.512535
2.639547 ... ... 231.500 4.675 236.175 144000 0.013 0 0.013 ... ... 1.491803
2.604182 ... ... 229.500 4.675 234.175 146000 0.013 0 0.013 ... ... 1.471348
2.569324 ... ... 227.500 4.675 232.175 148000 0.013 0 0.013 ... ... 1.451174
2.534959 ... ... 225.500 4.675 230.175 150000 0.013 0 0.013 ... ... 1.431272
2.501072 ... ... 223.500 4.675 228.175 152000 0.013 0 0.013 ... ... 1.411636
2.46765 ... ... 221.500 4.675 226.175 154000 0.013 0 0.013 ... ... 1.392258
2.434678 ... ... 219.500 4.675 224.175 156000 0.013 0 0.013 ... ... 1.373132
2.402145 ... ... 217.500 4.675 222.175 158000 0.013 0 0.013 ... ... 1.35425
2.370039 ... ... 215.500 4.675 220.175 160000 0.013 0 0.013 ... ... 1.335606
2.338349 ... ... 213.500 4.675 218.175 162000 0.013 0 0.013 ... ... 1.317194
2.307062 ... ... 211.500 4.675 216.175 164000 0.013 0 0.013 ... ... 1.299008
2.276169 ... ... 209.500 4.675 214.175 166000 0.013 0 0.013 ... ... 1.281043
2.245659 ... ... 207.500 4.675 212.175 168000 0.013 0 0.013 ... ... 1.263292
2.215522 ... ... 205.500 4.675 210.175 170000 0.013 0 0.013 ... ... 1.245748
2.185749 ... ... 203.500 4.675 208.175 172000 0.013 0 0.013 ... ... 1.228399
2.15633 ... ... 201.500 4.675 206.175 174000 0.013 0 0.013 ... ... 1.211249
2.127254 ... ... 199.500 4.675 204.175 176000 0.013 0 0.013 ... ... 1.194295
2.098516 ... ... 197.500 4.675 202.175 178000 0.013 0 0.013 ... ... 1.177529
2.070106 ... ... 195.500 4.675 200.175 180000 0.013 0 0.013 ... ... 1.16095
2.042016 ... ... 193.500 4.675 198.175 182000 0.013 0 0.013 ... ... 1.144552
2.014238 ... ... 191.500 4.675 196.175 184000 0.013 0 0.013 ... ... 1.128331
1.986766 ... ... 189.500 4.675 194.175 186000 0.013 0 0.013 ... ... 1.112284
1.959591 ... ... 187.500 4.675 192.175 188000 0.013 0 0.013 ... ... 1.096405
1.932707 ... ... 185.500 4.675 190.175 190000 0.013 0 0.013 ... ... 1.080692
1.906106 ... ... 183.500 4.675 188.175 192000 0.013 0 0.013 ... ... 1.06514
1.879782 ... ... 181.500 4.675 186.175 194000 0.013 0 0.013 ... ... 1.049746
1.853728 ... ... 179.500 4.675 184.175 196000 0.013 0 0.013 ... ... 1.034499
1.827939 ... ... 177.500 4.675 182.175 198000 0.013 0 0.013 ... ... 1.0194
1.802409 ... ... 175.500 4.675 180.175 200000 0.013 0 0.013 ... ... 1.004448
1.777131 ... ... 173.500 4.675 178.175 202000 0.013 0 0.013 ... ... 0.989642
1.7521 ... ... 171.500 4.675 176.175 204000 0.013 0 0.013 ... ... 0.974977
1.727311 ... ... 169.500 4.675 174.175 206000 0.013 0 0.013 ... ... 0.960452
1.702758 ... ... 167.500 4.675 172.175 208000 0.013 0 0.013 ... ... 0.946062
1.678436 ... ... 165.500 4.675 170.175 210000 0.013 0 0.013 ... ... 0.931806
1.654339 ... ... 163.500 4.675 168.175 212000 0.013 0 0.013 ... ... 0.917681
1.630463 ... ... 161.500 4.675 166.175 214000 0.013 0 0.013 ... ... 0.903683
1.606803 ... ... 159.500 4.675 164.175 216000 0.013 0 0.013 ... ... 0.88981
1.583355 ... ... 157.500 4.675 162.175 218000 0.013 0 0.013 ... ... 0.876059
1.560113 ... ... 155.500 4.675 160.175 220000 0.013 0 0.013 ... ... 0.86242
1.548568 ... ... 154.500 4.675 159.175 221000 0.013 0 0.013 ... ... 0.855643
1.537074 ... ... 153.500 4.675 158.175 222000 0.013 0 0.013 ... ... 0.848896
1.525629 ... ... 152.500 4.675 157.175 223000 0.013 0 0.013 ... ... 0.842178
1.514233 ... ... 151.500 4.675 156.175 224000 0.013 0 0.013 ... ... 0.835488
1.502886 ... ... 150.500 4.675 155.175 225000 0.013 0 0.013 ... ... 0.828827
1.491586 ... ... 149.500 4.675 154.175 226000 0.013 0 0.013 ... ... 0.822193
1.480334 ... ... 148.500 4.675 153.175 227000 0.013 0 0.013 ... ... 0.815588
1.469129 ... ... 147.500 4.675 152.175 228000 0.013 0 0.013 ... ... 0.80901
1.45797 ... ... 146.500 4.675 151.175 229000 0.013 0 0.013 ... ... 0.802459
1.446857 ... ... 145.500 4.675 150.175 230000 0.013 0 0.013 ... ... 0.795935
1.43579 ... ... 144.500 4.675 149.175 231000 0.013 0 0.013 ... ... 0.789438
1.424767 ... ... 143.500 4.675 148.175 232000 0.013 0 0.013 ... ... 0.782968
1.413789 ... ... 142.500 4.675 147.175 233000 0.013 0 0.013 ... ... 0.776523
1.402856 ... ... 141.500 4.675 146.175 234000 0.013 0 0.013 ... ... 0.770105
1.391965 ... ... 140.500 4.675 145.175 235000 0.013 0 0.013 ... ... 0.763712
1.381118 ... ... 139.500 4.675 144.175 236000 0.013 0 0.013 ... ... 0.757345
1.370313 ... ... 138.500 4.675 143.175 237000 0.013 0 0.013 ... ... 0.751003
1.359551 ... ... 137.500 4.675 142.175 238000 0.013 0 0.013 ... ... 0.744686
1.34883 ... ... 136.500 4.675 141.175 239000 0.013 0 0.013 ... ... 0.738394
1.338151 ... ... 135.500 4.675 140.175 240000 0.013 0 0.013 ... ... 0.732125
1.327512 ... ... 134.500 4.675 139.175 241000 0.013 0 0.013 ... ... 0.725876
1.316914 ... ... 133.500 4.675 138.175 242000 0.013 0 0.013 ... ... 0.719652
1.306356 ... ... 132.500 4.675 137.175 243000 0.013 0 0.013 ... ... 0.713453
1.295837 ... ... 131.500 4.675 136.175 244000 0.013 0 0.013 ... ... 0.707277
1.285358 ... ... 130.500 4.675 135.175 245000 0.013 0 0.013 ... ... 0.701124
1.274917 ... ... 129.500 4.675 134.175 246000 0.013 0 0.013 ... ... 0.694995
1.264515 ... ... 128.500 4.675 133.175 247000 0.013 0 0.013 ... ... 0.688888
1.25415 ... ... 127.500 4.675 132.175 248000 0.013 0 0.013 ... ... 0.682805
1.243823 ... ... 126.500 4.675 131.175 249000 0.013 0 0.013 ... ... 0.676744
1.233533 ... ... 125.500 4.675 130.175 250000 0.013 0 0.013 ... ... 0.670705
1.22328 ... ... 124.500 4.675 129.175 251000 0.013 0 0.013 ... ... 0.664689
1.213063 ... ... 123.500 4.675 128.175 252000 0.013 0 0.013 ... ... 0.658694
1.202882 ... ... 122.500 4.675 127.175 253000 0.013 0 0.013 ... ... 0.652721
1.192737 ... ... 121.500 4.675 126.175 254000 0.013 0 0.013 ... ... 0.64677
1.182627 ... ... 120.500 4.675 125.175 255000 0.013 0 0.013 ... ... 0.64084
1.172551 ... ... 119.500 4.675 124.175 256000 0.013 0 0.013 ... ... 0.63493
1.16251 ... ... 118.500 4.675 123.175 257000 0.013 0 0.013 ... ... 0.629042
1.152503 ... ... 117.500 4.675 122.175 258000 0.013 0 0.013 ... ... 0.623174
1.142529 ... ... 116.500 4.675 121.175 259000 0.013 0 0.013 ... ... 0.617327
1.132589 ... ... 115.500 4.675 120.175 260000 0.013 0 0.013 ... ... 0.611497
1.122681 ... ... 114.500 4.675 119.175 261000 0.013 0 0.013 ... ... 0.605684
1.112807 ... ... 113.500 4.675 118.175 262000 0.013 0 0.013 ... ... 0.59989
1.102964 ... ... 112.500 4.675 117.175 263000 0.013 0 0.013 ... ... 0.594117
1.093153 ... ... 111.500 4.675 116.175 264000 0.013 0 0.013 ... ... 0.588363
1.083373 ... ... 110.500 4.675 115.175 265000 0.013 0 0.013 ... ... 0.582628
1.073625 ... ... 109.500 4.675 114.175 266000 0.013 0 0.013 ... ... 0.576912
1.063907 ... ... 108.500 4.675 113.175 267000 0.013 0 0.013 ... ... 0.571215
1.054219 ... ... 107.500 4.675 112.175 268000 0.013 0 0.013 ... ... 0.565538
1.044562 ... ... 106.500 4.675 111.175 269000 0.013 0 0.013 ... ... 0.559878
1.034934 ... ... 105.500 4.675 110.175 270000 0.013 0 0.013 ... ... 0.554238
1.025335 ... ... 104.500 4.675 109.175 271000 0.013 0 0.013 ... ... 0.548615
1.015766 ... ... 103.500 4.675 108.175 272000 0.013 0 0.013 ... ... 0.543011
1.006225 ... ... 102.500 4.675 107.175 273000 0.025 0 0.025 ... ... 0.570008
0.996712 ... ... 101.500 4.675 106.175 274000 0.025 0 0.025 ... ... 0.564144
0.987227 ... ... 100.500 4.675 105.175 275000 0.025 0 0.025 ... ... 0.558298
0.97777 ... ... 99.500 4.675 104.175 276000 0.025 0 0.025 ... ... 0.55247
0.968339 ... ... 98.500 4.675 103.175 277000 0.025 0 0.025 ... ... 0.54666
0.958936 ... ... 97.500 4.675 102.175 278000 0.025 0 0.025 ... ... 0.540867
0.949559 ... ... 96.500 4.675 101.175 279000 0.025 0 0.025 ... ... 0.535092
0.940208 ... ... 95.500 4.675 100.175 280000 0.025 0 0.025 ... ... 0.529335
0.930883 ... ... 94.500 4.675 99.175 281000 0.025 0 0.025 ... ... 0.523595
0.921584 ... ... 93.500 4.675 98.175 282000 0.025 0 0.025 ... ... 0.517871
0.912309 ... ... 92.500 4.675 97.175 283000 0.025 0 0.025 ... ... 0.512165
0.90306 ... ... 91.500 4.675 96.175 284000 0.025 0 0.025 0.025 0.025 0.506475
0.893834 ... ... 90.500 4.675 95.175 285000 0.025 0 0.025 ... ... 0.500801
0.884633 ... ... 89.500 4.675 94.175 286000 0.025 0 0.025 ... ... 0.495144
0.875456 ... ... 88.500 4.675 93.175 287000 0.025 0 0.025 ... ... 0.489501
0.866302 ... ... 87.500 4.675 92.175 288000 0.025 0 0.025 ... ... 0.483873
0.857172 ... ... 86.500 4.675 91.175 289000 0.025 0 0.025 ... ... 0.478261
0.848064 ... ... 85.500 4.675 90.175 290000 0.025 0 0.025 ... ... 0.472664
0.838979 ... ... 84.500 4.675 89.175 291000 0.025 0 0.025 ... ... 0.467083
0.829915 ... ... 83.500 4.675 88.175 292000 0.025 0 0.025 ... ... 0.461517
0.820874 ... ... 82.500 4.675 87.175 293000 0.025 0 0.025 ... ... 0.455967
0.811853 ... ... 81.500 4.675 86.175 294000 0.025 0 0.025 ... ... 0.450431
0.802854 ... ... 80.500 4.675 85.175 295000 0.025 0 0.025 ... ... 0.44491
0.793875 ... ... 79.500 4.675 84.175 296000 0.025 0 0.025 ... ... 0.439403
0.784917 ... ... 78.500 4.675 83.175 297000 0.025 0 0.025 ... ... 0.433911
0.775978 ... ... 77.500 4.675 82.175 298000 0.025 0 0.025 ... ... 0.428433
0.767058 ... ... 76.500 4.675 81.175 299000 0.025 0 0.025 ... ... 0.422968
0.758158 ... ... 75.500 4.675 80.175 300000 0.025 0 0.025 0.025 0.025 0.417517
0.749277 ... ... 74.500 4.675 79.175 301000 0.025 0 0.025 ... ... 0.412074
0.740414 ... ... 73.500 4.675 78.175 302000 0.025 0 0.025 ... ... 0.406645
0.73157 ... ... 72.500 4.675 77.175 303000 0.025 0 0.025 ... ... 0.401229
0.722743 ... ... 71.500 4.675 76.175 304000 0.025 0 0.025 ... ... 0.395826
0.713933 ... ... 70.500 4.675 75.175 305000 0.025 0 0.025 ... ... 0.390436
0.70514 ... ... 69.500 4.675 74.175 306000 0.025 0 0.025 ... ... 0.385063
0.696364 ... ... 68.500 4.675 73.175 307000 0.025 0 0.025 ... ... 0.379702
0.687604 72.400 72.400 67.500 4.675 72.175 308000 0.025 0 0.025 0.025 0.025 0.374355
0.67886 ... ... 66.500 4.675 71.175 309000 0.025 0 0.025 ... ... 0.369019
0.670131 ... ... 65.500 4.675 70.175 310000 0.025 0 0.025 ... ... 0.363695
0.661417 ... ... 64.500 4.675 69.175 311000 0.025 0 0.025 0.025 0.025 0.358383
0.652718 ... ... 63.500 4.675 68.175 312000 0.025 -0.025 0.050 ... ... 0.35308
0.644032 ... ... 62.500 4.675 67.175 313000 0.025 0 0.025 0.025 0.025 0.347785
0.63536 ... ... 61.500 4.675 66.175 314000 0.025 0 0.025 0.025 0.025 0.342501
0.626701 ... ... 60.500 4.675 65.175 315000 0.050 0 0.050 ... ... 0.363358
0.618055 ... ... 59.500 4.675 64.175 316000 0.050 0 0.050 ... ... 0.357757
0.60942 ... ... 58.500 4.675 63.175 317000 0.050 0 0.050 ... ... 0.352167
0.600798 ... ... 57.500 4.675 62.175 318000 0.050 0 0.050 ... ... 0.346587
0.592188 ... ... 56.500 4.675 61.175 319000 0.050 0 0.050 ... ... 0.341018
0.583588 58 58 55.500 4.675 60.175 320000 0.050 0 0.050 0.075 0.075 0.33546
0.574999 ... ... 54.500 4.675 59.175 321000 0.050 0 0.050 ... ... 0.329914
0.566419 ... ... 53.500 4.675 58.175 322000 0.050 0 0.050 ... ... 0.324378
0.557849 ... ... 52.500 4.675 57.175 323000 0.050 0 0.050 ... ... 0.31885
0.549287 ... ... 51.525 4.650 56.175 324000 0.050 0 0.050 0.050 0.050 0.313327
0.543072 52.900 52.100 50.525 4.675 55.200 325000 0.050 0 0.050 0.050 0.050 0.307813
0.534502 ... ... 49.525 4.675 54.200 326000 0.050 0 0.050 ... ... 0.302307
0.52594 ... ... 48.525 4.675 53.200 327000 0.050 0 0.050 ... ... 0.296809
0.517384 50 50 47.525 4.675 52.200 328000 0.050 0 0.050 ... ... 0.291319
0.508833 ... ... 46.525 4.675 51.200 329000 0.050 -0.025 0.075 ... ... 0.285837
0 48.500 48.500 50.200 -1.700 48.500 330000 0.050 -0.025 0.075 0.075 0.075 0.280363
0.491745 ... ... 44.525 4.675 49.200 331000 0.075 0 0.075 ... ... 0.289105
0.483208 ... ... 43.525 4.675 48.200 332000 0.075 0 0.075 ... ... 0.283416
0.474672 ... ... 42.525 4.675 47.200 333000 0.075 0 0.075 0.075 0.075 0.277733
0.466139 ... ... 41.550 4.650 46.200 334000 0.075 0 0.075 ... ... 0.272056
0.457606 ... ... 40.550 4.650 45.200 335000 0.075 0 0.075 ... ... 0.266384
0.449074 ... ... 39.550 4.650 44.200 336000 0.075 -0.025 0.100 ... ... 0.260718
0.444808 ... ... 39.050 4.650 43.700 336500 0.075 -0.025 0.100 ... ... 0.257886
0.440542 ... ... 38.550 4.650 43.200 337000 0.075 -0.025 0.100 ... ... 0.255055
0.436275 ... ... 38.050 4.650 42.700 337500 0.075 -0.025 0.100 ... ... 0.252225
0.434025 ... ... 37.550 4.675 42.225 338000 0.075 -0.025 0.100 ... ... 0.249395
0.429746 ... ... 37.050 4.675 41.725 338500 0.075 -0.025 0.100 ... ... 0.246567
0.425465 ... ... 36.575 4.650 41.225 339000 0.075 -0.025 0.100 ... ... 0.24374
0.421183 ... ... 36.075 4.650 40.725 339500 0.075 -0.025 0.100 ... ... 0.240913
0.416901 ... ... 35.575 4.650 40.225 340000 0.075 -0.025 0.100 0.100 0.075 0.238087
0.412617 ... ... 35.075 4.650 39.725 340500 0.075 -0.025 0.100 ... ... 0.235262
0.408332 ... ... 34.575 4.650 39.225 341000 0.075 -0.025 0.100 ... ... 0.232437
0.404045 ... ... 34.075 4.650 38.725 341500 0.075 -0.025 0.100 ... ... 0.229613
0.399757 ... ... 33.575 4.650 38.225 342000 0.075 -0.050 0.125 ... ... 0.226789
0.395467 ... ... 33.075 4.650 37.725 342500 0.100 -0.025 0.125 ... ... 0.233154
0.391176 ... ... 32.575 4.650 37.225 343000 0.100 -0.025 0.125 ... ... 0.230241
0.386883 ... ... 32.075 4.650 36.725 343500 0.100 -0.025 0.125 ... ... 0.227327
0.382588 ... ... 31.600 4.625 36.225 344000 0.100 -0.025 0.125 ... ... 0.224412
0.378291 ... ... 31.100 4.625 35.725 344500 0.100 -0.025 0.125 ... ... 0.221498
0.37399 ... ... 30.600 4.625 35.225 345000 0.075 -0.025 0.100 0.075 0.075 0.20985
0.371502 ... ... 30.100 4.650 34.750 345500 0 0 0 0 0 0
0.367183 ... ... 29.600 4.650 34.250 346000 0 0 0 0 0 0
0.362861 ... ... 29.100 4.650 33.750 346500 0 0 0 0 0 0
0.358536 ... ... 28.600 4.650 33.250 347000 0 0 0 0 0 0
0.354207 ... ... 28.100 4.650 32.750 347500 0 0 0 0 0 0
0.349875 ... ... 27.625 4.625 32.250 348000 0 0 0 0 0 0
0.345539 ... ... 27.125 4.625 31.750 348500 0 0 0 0 0 0
0.341199 ... ... 26.625 4.625 31.250 349000 0 0 0 0 0 0
0.336853 ... ... 26.125 4.625 30.750 349500 0 0 0 0 0 0
0.307382 29.900 29.900 30.250 -0.350 29.900 350000 0 0 0 0 0 0
0.240924 29.650 28.725 29.775 -1.050 28.725 350500 0 0 0 0 0 0
0.325452 ... ... 24.650 4.625 29.275 351000 0 0 0 0 0 0
0.321074 ... ... 24.150 4.625 28.775 351500 0 0 0 0 0 0
0.31669 ... ... 23.675 4.600 28.275 352000 0 0 0 0 0 0
0.3123 ... ... 23.175 4.600 27.775 352500 0 0 0 0 0 0
0.307904 ... ... 22.675 4.600 27.275 353000 0 0 0 0 0 0
0.305088 ... ... 22.200 4.600 26.800 353500 0 0 0 0 0 0
0.300664 ... ... 21.700 4.600 26.300 354000 0 0 0 0 0 0
0.296233 ... ... 21.225 4.575 25.800 354500 0 0 0 0 0 0
0.291795 ... ... 20.725 4.575 25.300 355000 0 0 0 0 0 0
0.287347 ... ... 20.250 4.550 24.800 355500 0 0 0 0 0 0
0.284406 21.250 21.250 19.750 4.575 24.325 356000 0 0 0 0 0 0
0.279926 ... ... 19.275 4.550 23.825 356500 0 0 0 0 0 0
0.275438 ... ... 18.800 4.525 23.325 357000 0 0 0 0 0 0
0.27094 ... ... 18.325 4.500 22.825 357500 0 0 0 0 0 0
0.267884 ... ... 17.850 4.500 22.350 358000 0 0 0 0 0 0
0.263351 ... ... 17.375 4.475 21.850 358500 0 0 0 0 0 0
0.258806 21.300 21.300 16.900 4.450 21.350 359000 0 0 0 0 0 0
0.255652 ... ... 16.425 4.450 20.875 359500 0 0 0 0 0 0
0.216563 19.800 19.800 20.375 -0.575 19.800 360000 0 0 0 0 0 0
0.24784 ... ... 15.475 4.425 19.900 360500 0 0 0 0 0 0
0.243214 ... ... 15.025 4.375 19.400 361000 0 0 0 0 0 0
0.239909 ... ... 14.575 4.350 18.925 361500 0 0 0 0 0 0
0 16.700 16.700 18.425 -1.725 16.700 362000 0 0 0 0 0 0
0.231853 ... ... 13.650 4.300 17.950 362500 0 0 0 0 0 0
0.228417 ... ... 13.200 4.275 17.475 363000 0 0 0 0 0 0
0.224927 ... ... 12.775 4.225 17 363500 0 0 0 0 0 0
0.157709 15.425 15.425 16.525 -1.100 15.425 364000 0 0 0 0 0 0
0.217791 ... ... 11.900 4.150 16.050 364500 0 0 0 0 0 0
0.195449 15.500 15.200 15.575 -0.375 15.200 365000 0 0 0 0 0 0
0.210436 ... ... 11.050 4.050 15.100 365500 0 0 0 0 0 0
0.206675 15.075 10.375 10.625 4 14.625 366000 0 0 0 0 0 0
0.204003 ... ... 10.225 3.950 14.175 366500 0 0 0 0 0 0
0.200105 ... ... 9.825 3.875 13.700 367000 0 0 0 0 0 0
0.197259 ... ... 9.425 3.825 13.250 367500 0 0 0 0 0 0
0.194311 ... ... 9.025 3.775 12.800 368000 0 0 0 0 0 0
0.191266 ... ... 8.650 3.700 12.350 368500 0 0 0 0 0 0
0.189168 11.850 11.850 8.275 3.650 11.925 369000 0 0 0 0 0 0
0.185902 ... ... 7.900 3.575 11.475 369500 0 0 0 0 0 0
0.154104 10.350 10.350 11.050 -0.700 10.350 370000 0 0 0 0 0 0
0.181049 ... ... 7.200 3.425 10.625 370500 0 0 0 0 0 0
0.178411 ... ... 6.875 3.325 10.200 371000 0 0 0 0 0 0
0.176593 ... ... 6.525 3.275 9.800 371500 0 0 0 0 0 0
0.099899 7.600 7.600 9.375 -1.775 7.600 372000 0 0 0 0 0 0
0.171505 ... ... 5.900 3.075 8.975 372500 0 0 0 0 0 0
0.170091 ... ... 5.600 3 8.600 373000 0 0 0 0 0 0
0.168472 ... ... 5.300 2.925 8.225 373500 0 0 0 0 0 0
0.166648 ... ... 5.025 2.825 7.850 374000 0 0 0 0 0 0
0.164622 5.475 5.475 4.750 2.725 7.475 374500 0 0 0 0 0 0
0.163252 ... ... 4.475 2.650 7.125 375000 0 0 0 0 0 0
0.161655 ... ... 4.225 2.550 6.775 375500 0 0 0 0 0 0
0.111205 5 5 6.450 -1.450 5 376000 0 0 0 0 0 0
0.158608 ... ... 3.750 2.350 6.100 376500 0 0 0 0 0 0
0.157968 ... ... 3.525 2.275 5.800 377000 0 0 0 0 0 0
0.156244 ... ... 3.300 2.175 5.475 377500 0 0 0 0 0 0
0.155906 2.925 2.925 3.100 2.100 5.200 378000 0 0 0 0 0 0
0.15448 ... ... 2.900 2 4.900 378500 0 0 0 0 0 0
0.153603 ... ... 2.700 1.925 4.625 379000 0 0 0 0 0 0
0.15245 ... ... 2.525 1.825 4.350 379500 0 0 0 0 0 0
0.114052 3.750 2.950 4.100 -1.150 2.950 380000 0 0 0 0 0 0
0.150938 ... ... 2.200 1.650 3.850 380500 0 0 0 0 0 0
0.150579 3.500 2.725 2.050 1.575 3.625 381000 0 0 0 0 0 0
0.136521 3 3 3.375 -0.375 3 381500 0 0 0 0 0 0
0.148996 3.325 1.725 1.775 1.400 3.175 382000 0 0 0 0 0 0
0.148609 3.150 2.050 1.650 1.325 2.975 382500 0 0 0 0 0 0
0.147927 1.975 1.550 1.525 1.250 2.775 383000 0 0 0 0 0 0
0.146938 1.800 1.800 1.400 1.175 2.575 383500 0 0 0 0 0 0
0.124525 1.800 1.800 2.400 -0.600 1.800 384000 0 0 0 0 0 0
0.118359 1.500 1.500 2.225 -0.725 1.500 384500 0 0 0 0 0 0
0.145718 2.275 1.225 1.125 0.950 2.075 385000 0 0 0 0 0 0
0.145329 ... ... 1.025 0.900 1.925 385500 0 0 0 0 0 0
0.144631 1.250 1 0.950 0.825 1.775 386000 0 0 0 0 0 0
0.144624 1.175 1.175 0.875 0.775 1.650 386500 0 0 0 0 0 0
0.130234 1.200 1.200 1.525 -0.325 1.200 387000 0 0 0 0 0 0
0.143718 ... ... 0.750 0.650 1.400 387500 0 0 0 0 0 0
0.143904 1.350 0.700 0.700 0.600 1.300 388000 0 0 0 0 0 0
0.143812 ... ... 0.625 0.575 1.200 388500 0 0 0 0 0 0
0.137206 0.975 0.900 1.100 -0.125 0.975 389000 0 0 0 0 0 0
0.142703 ... ... 0.550 0.450 1 389500 0 0 0 0 0 0
0.122778 0.575 0.575 0.925 -0.350 0.575 390000 0 0 0 0 0 0
0.142945 ... ... 0.475 0.375 0.850 390500 0 0 0 0 0 0
0.142637 ... ... 0.425 0.350 0.775 391000 0 0 0 0 0 0
0.143536 ... ... 0.400 0.325 0.725 391500 0 0 0 0 0 0
0.139354 0.600 0.600 0.650 -0.050 0.600 392000 0 0 0 0 0 0
0.143028 ... ... 0.350 0.250 0.600 392500 0 0 0 0 0 0
0.143178 ... ... 0.325 0.225 0.550 393000 0 0 0 0 0 0
0.143053 ... ... 0.300 0.200 0.500 393500 0 0 0 0 0 0
0.138489 0.400 0.400 0.450 -0.050 0.400 394000 0 0 0 0 0 0
0 ... ... ... ... ... 394500 0 0 0 0 0 0
0.145167 ... ... 0.250 0.150 0.400 395000 0 0 0 0 0 0
0 ... ... ... ... ... 395500 0 0 0 0 0 0
0.142106 0.300 0.300 0.325 -0.025 0.300 396000 0 0 0 0 0 0
0 ... ... ... ... ... 396500 0 0 0 0 0 0
0.145615 ... ... 0.175 0.100 0.275 397000 0 0 0 0 0 0
0 ... ... ... ... ... 397500 0 0 0 0 0 0
0.145641 ... ... 0.150 0.075 0.225 398000 0 0 0 0 0 0
0 ... ... ... ... ... 398500 0 0 0 0 0 0
0.14444 0.175 0.175 0.200 -0.025 0.175 399000 0 0 0 0 0 0
0.150076 0.125 0.125 0.125 0.050 0.175 400000 0 0 0 0 0 0
0.151459 ... ... 0.125 0.025 0.150 401000 0 0 0 0 0 0
0.152126 ... ... 0.100 0.025 0.125 402000 0 0 0 0 0 0
0.157397 0.100 0.100 0.075 0.050 0.125 403000 0 0 0 0 0 0
0.15696 ... ... 0.075 0.025 0.100 404000 0 0 0 0 0 0
0.162021 ... ... 0.075 0.025 0.100 405000 0 0 0 0 0 0
0.160072 ... ... 0.050 0.025 0.075 406000 0 0 0 0 0 0
0.164903 ... ... 0.050 0.025 0.075 407000 0 0 0 0 0 0
0.169703 ... ... 0.050 0.025 0.075 408000 0 0 0 0 0 0
0.16515 ... ... 0.050 0 0.050 409000 0 0 0 0 0 0
0.169694 ... ... 0.025 0.025 0.050 410000 0 0 0 0 0 0
0.174212 ... ... 0.025 0.025 0.050 411000 0 0 0 0 0 0
0.178705 ... ... 0.025 0.025 0.050 412000 0 0 0 0 0 0
0.183176 ... ... 0.025 0.025 0.050 413000 0 0 0 0 0 0
0.187624 ... ... 0.025 0.025 0.050 414000 0 0 0 0 0 0
0.176898 ... ... 0.025 0 0.025 415000 0 0 0 0 0 0
0.181017 ... ... 0.025 0 0.025 416000 0 0 0 0 0 0
0.185116 ... ... 0.025 0 0.025 417000 0 0 0 0 0 0
0.189195 ... ... 0.025 0 0.025 418000 0 0 0 0 0 0
0.193257 ... ... 0.025 0 0.025 419000 0 0 0 0 0 0
0.197306 ... ... 0.025 0 0.025 420000 0 0 0 0 0 0
0.20133 ... ... 0.013 0.012 0.025 421000 0 0 0 0 0 0
0.205333 ... ... 0.013 0.012 0.025 422000 0 0 0 0 0 0
0.195755 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
0.199515 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.203257 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
0.206982 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.210692 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.214388 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.218069 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.221735 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.225388 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.229031 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.232654 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.236263 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.239859 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.243441 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.24701 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.250566 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.254109 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.257639 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.261157 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.264662 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.268148 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.271627 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.275094 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.278549 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.281992 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.285424 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.288845 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.292254 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.295651 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.299038 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.302413 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.305777 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.309123 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.312459 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.315783 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.319099 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.322407 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.325706 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.328994 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.332272 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.335541 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.338799 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.342047 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.345286 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.348514 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.351733 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0 ... ... ... ... ... 469000 0 0 0 0 0 0
0.35813 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0 ... ... ... ... ... 471000 0 0 0 0 0 0
0.364487 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0 ... ... ... ... ... 473000 0 0 0 0 0 0
0.370807 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0 ... ... ... ... ... 475000 0 0 0 0 0 0
0.37709 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.383343 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.389563 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.395749 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.4019 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.408011 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.414082 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.42012 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.426125 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.432097 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.438038 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.443947 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.449826 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.455675 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.461499 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.467288 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.473043 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.478768 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.484463 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.490131 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.49577 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.501381 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.506964 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.512521 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.51805 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.523553 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.529029 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.534472 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.539887 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.545276 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.550645 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.55599 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.561309 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.566605 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.571876 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.577123 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.582346 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.587546 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.592723 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.597876 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.603007 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.608108 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.613184 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.618239 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.623271 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0 ... ... ... ... ... 566000 0 0 0 0 0 0
0 ... ... ... ... ... 568000 0 0 0 0 0 0
0 ... ... ... ... ... 570000 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.