DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 371.050
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
3.459073 ... ... 257.675 -7.725 249.950 122000 0.013 0 0.013 ... ... 2.093803
3.410668 ... ... 255.675 -7.725 247.950 124000 0.013 0 0.013 ... ... 2.064186
3.363085 ... ... 253.675 -7.725 245.950 126000 0.013 0 0.013 ... ... 2.035051
3.316298 ... ... 251.675 -7.725 243.950 128000 0.013 0 0.013 ... ... 2.006383
3.270279 ... ... 249.675 -7.725 241.950 130000 0.013 0 0.013 ... ... 1.978166
3.225003 ... ... 247.675 -7.725 239.950 132000 0.013 0 0.013 ... ... 1.950387
3.180444 ... ... 245.675 -7.725 237.950 134000 0.013 0 0.013 ... ... 1.923031
3.13658 ... ... 243.675 -7.725 235.950 136000 0.013 0 0.013 ... ... 1.896086
3.09339 ... ... 241.675 -7.725 233.950 138000 0.013 0 0.013 ... ... 1.869538
3.050853 ... ... 239.675 -7.725 231.950 140000 0.013 0 0.013 ... ... 1.843366
3.00895 ... ... 237.675 -7.725 229.950 142000 0.013 0 0.013 ... ... 1.817565
2.96766 ... ... 235.675 -7.725 227.950 144000 0.013 0 0.013 ... ... 1.792128
2.926965 ... ... 233.675 -7.725 225.950 146000 0.013 0 0.013 ... ... 1.767045
2.886849 ... ... 231.675 -7.725 223.950 148000 0.013 0 0.013 ... ... 1.742305
2.847294 ... ... 229.675 -7.725 221.950 150000 0.013 0 0.013 ... ... 1.7179
2.808284 ... ... 227.675 -7.725 219.950 152000 0.013 0 0.013 ... ... 1.69382
2.769803 ... ... 225.675 -7.725 217.950 154000 0.013 0 0.013 ... ... 1.670055
2.731835 ... ... 223.675 -7.725 215.950 156000 0.013 0 0.013 ... ... 1.646599
2.694368 ... ... 221.675 -7.725 213.950 158000 0.013 0 0.013 ... ... 1.623442
2.657387 ... ... 219.675 -7.725 211.950 160000 0.013 0 0.013 ... ... 1.600576
2.620881 ... ... 217.675 -7.725 209.950 162000 0.013 0 0.013 ... ... 1.577993
2.584835 ... ... 215.675 -7.725 207.950 164000 0.013 0 0.013 ... ... 1.555686
2.549238 ... ... 213.675 -7.725 205.950 166000 0.013 0 0.013 ... ... 1.533636
2.514079 ... ... 211.675 -7.725 203.950 168000 0.013 0 0.013 ... ... 1.511848
2.479345 ... ... 209.675 -7.725 201.950 170000 0.013 0 0.013 ... ... 1.490317
2.445026 ... ... 207.675 -7.725 199.950 172000 0.013 0 0.013 ... ... 1.469036
2.41111 ... ... 205.675 -7.725 197.950 174000 0.013 0 0.013 ... ... 1.447999
2.377587 ... ... 203.675 -7.725 195.950 176000 0.013 0 0.013 ... ... 1.427201
2.344449 ... ... 201.675 -7.725 193.950 178000 0.013 0 0.013 ... ... 1.406635
2.311686 ... ... 199.675 -7.725 191.950 180000 0.013 0 0.013 ... ... 1.386296
2.279288 ... ... 197.675 -7.725 189.950 182000 0.013 0 0.013 ... ... 1.366179
2.247248 ... ... 195.675 -7.725 187.950 184000 0.013 0 0.013 ... ... 1.346279
2.215555 ... ... 193.675 -7.725 185.950 186000 0.013 0 0.013 ... ... 1.32659
2.184203 ... ... 191.675 -7.725 183.950 188000 0.013 0 0.013 ... ... 1.307107
2.153183 ... ... 189.675 -7.725 181.950 190000 0.013 0 0.013 ... ... 1.287815
2.122487 ... ... 187.675 -7.725 179.950 192000 0.013 0 0.013 ... ... 1.268719
2.092106 ... ... 185.675 -7.725 177.950 194000 0.013 0 0.013 ... ... 1.249815
2.062035 ... ... 183.675 -7.725 175.950 196000 0.013 0 0.013 ... ... 1.231101
2.032265 ... ... 181.675 -7.725 173.950 198000 0.013 0 0.013 ... ... 1.212572
2.002792 ... ... 179.675 -7.725 171.950 200000 0.013 0 0.013 ... ... 1.194224
1.973607 ... ... 177.675 -7.725 169.950 202000 0.013 0 0.013 ... ... 1.176054
1.944704 ... ... 175.675 -7.725 167.950 204000 0.013 0 0.013 ... ... 1.158057
1.916078 ... ... 173.675 -7.725 165.950 206000 0.013 0 0.013 ... ... 1.14023
1.887721 ... ... 171.675 -7.725 163.950 208000 0.013 0 0.013 ... ... 1.122569
1.859629 ... ... 169.675 -7.725 161.950 210000 0.013 0 0.013 ... ... 1.10507
1.831794 ... ... 167.675 -7.725 159.950 212000 0.013 0 0.013 ... ... 1.087728
1.804211 ... ... 165.675 -7.725 157.950 214000 0.013 0 0.013 ... ... 1.070531
1.776874 ... ... 163.675 -7.725 155.950 216000 0.013 0 0.013 ... ... 1.053486
1.74978 ... ... 161.675 -7.725 153.950 218000 0.013 0 0.013 ... ... 1.036592
1.722922 ... ... 159.675 -7.725 151.950 220000 0.013 0 0.013 ... ... 1.019844
1.70958 ... ... 158.675 -7.725 150.950 221000 0.013 0 0.013 ... ... 1.011525
1.696295 ... ... 157.675 -7.725 149.950 222000 0.013 0 0.013 ... ... 1.003241
1.683067 ... ... 156.675 -7.725 148.950 223000 0.013 0 0.013 ... ... 0.994993
1.669895 ... ... 155.675 -7.725 147.950 224000 0.013 0 0.013 ... ... 0.986779
1.656779 ... ... 154.675 -7.725 146.950 225000 0.013 0 0.013 ... ... 0.9786
1.643717 ... ... 153.675 -7.725 145.950 226000 0.013 0 0.013 ... ... 0.970455
1.63071 ... ... 152.675 -7.725 144.950 227000 0.013 0 0.013 ... ... 0.962345
1.617756 ... ... 151.675 -7.725 143.950 228000 0.013 0 0.013 ... ... 0.954268
1.604855 ... ... 150.675 -7.725 142.950 229000 0.013 0 0.013 ... ... 0.946224
1.592006 ... ... 149.675 -7.725 141.950 230000 0.013 0 0.013 ... ... 0.938212
1.579209 ... ... 148.675 -7.725 140.950 231000 0.013 0 0.013 ... ... 0.930234
1.566463 ... ... 147.675 -7.725 139.950 232000 0.013 0 0.013 ... ... 0.922288
1.553768 ... ... 146.675 -7.725 138.950 233000 0.013 0 0.013 ... ... 0.914376
1.541124 ... ... 145.675 -7.725 137.950 234000 0.013 0 0.013 ... ... 0.906489
1.528529 ... ... 144.675 -7.725 136.950 235000 0.013 0 0.013 ... ... 0.898633
1.515984 ... ... 143.675 -7.725 135.950 236000 0.013 0 0.013 ... ... 0.890808
1.503487 ... ... 142.675 -7.725 134.950 237000 0.013 0 0.013 ... ... 0.883014
1.491038 ... ... 141.675 -7.725 133.950 238000 0.013 0 0.013 ... ... 0.87525
1.478637 ... ... 140.675 -7.725 132.950 239000 0.013 0 0.013 ... ... 0.867516
1.466284 ... ... 139.675 -7.725 131.950 240000 0.013 0 0.013 ... ... 0.859813
1.453977 ... ... 138.675 -7.725 130.950 241000 0.013 0 0.013 ... ... 0.852139
1.441716 ... ... 137.675 -7.725 129.950 242000 0.013 0 0.013 ... ... 0.844494
1.4295 ... ... 136.675 -7.725 128.950 243000 0.013 0 0.013 ... ... 0.836878
1.41733 ... ... 135.675 -7.725 127.950 244000 0.013 0 0.013 ... ... 0.829292
1.405205 ... ... 134.675 -7.725 126.950 245000 0.013 0 0.013 ... ... 0.821733
1.393123 ... ... 133.675 -7.725 125.950 246000 0.013 0 0.013 ... ... 0.814203
1.381085 ... ... 132.675 -7.725 124.950 247000 0.013 0 0.013 ... ... 0.806701
1.36909 ... ... 131.675 -7.725 123.950 248000 0.013 0 0.013 ... ... 0.799226
1.357138 ... ... 130.675 -7.725 122.950 249000 0.013 0 0.013 ... ... 0.791779
1.345228 ... ... 129.675 -7.725 121.950 250000 0.013 0 0.013 ... ... 0.784359
1.33336 ... ... 128.675 -7.725 120.950 251000 0.013 0 0.013 ... ... 0.776965
1.321533 ... ... 127.675 -7.725 119.950 252000 0.013 0 0.013 ... ... 0.769598
1.309748 ... ... 126.675 -7.725 118.950 253000 0.013 0 0.013 ... ... 0.762253
1.298002 ... ... 125.675 -7.725 117.950 254000 0.013 0 0.013 ... ... 0.754931
1.286297 ... ... 124.675 -7.725 116.950 255000 0.013 0 0.013 ... ... 0.747635
1.274631 ... ... 123.675 -7.725 115.950 256000 0.013 0 0.013 ... ... 0.740364
1.263005 ... ... 122.675 -7.725 114.950 257000 0.013 0 0.013 ... ... 0.733118
1.251417 ... ... 121.675 -7.725 113.950 258000 0.013 0 0.013 0.025 0.025 0.725898
1.239867 ... ... 120.675 -7.725 112.950 259000 0.013 0 0.013 ... ... 0.718702
1.228355 ... ... 119.675 -7.725 111.950 260000 0.013 0 0.013 ... ... 0.711532
1.21688 ... ... 118.675 -7.725 110.950 261000 0.013 0 0.013 ... ... 0.704385
1.205442 ... ... 117.675 -7.725 109.950 262000 0.013 0 0.013 ... ... 0.697263
1.194041 ... ... 116.675 -7.725 108.950 263000 0.013 0 0.013 ... ... 0.690165
1.182675 ... ... 115.675 -7.725 107.950 264000 0.013 0 0.013 ... ... 0.683091
1.171345 ... ... 114.675 -7.725 106.950 265000 0.013 0 0.013 ... ... 0.67604
1.160051 ... ... 113.675 -7.725 105.950 266000 0.013 0 0.013 ... ... 0.669012
1.148791 ... ... 112.675 -7.725 104.950 267000 0.013 0 0.013 ... ... 0.662011
1.137565 ... ... 111.675 -7.725 103.950 268000 0.013 0 0.013 ... ... 0.655033
1.126374 ... ... 110.675 -7.725 102.950 269000 0.013 0 0.013 ... ... 0.648077
1.115216 ... ... 109.675 -7.725 101.950 270000 0.013 0 0.013 ... ... 0.641141
1.104091 ... ... 108.675 -7.725 100.950 271000 0.013 0 0.013 ... ... 0.634222
1.092999 ... ... 107.675 -7.725 99.950 272000 0.013 0 0.013 ... ... 0.627325
1.081939 ... ... 106.675 -7.725 98.950 273000 0.013 0 0.013 ... ... 0.620449
1.070911 ... ... 105.675 -7.725 97.950 274000 0.013 0 0.013 ... ... 0.613595
1.059914 ... ... 104.675 -7.725 96.950 275000 0.013 0 0.013 ... ... 0.606762
1.048949 ... ... 103.675 -7.725 95.950 276000 0.013 0 0.013 ... ... 0.59995
1.038014 ... ... 102.675 -7.725 94.950 277000 0.013 0 0.013 ... ... 0.593159
1.027109 ... ... 101.675 -7.725 93.950 278000 0.013 0 0.013 ... ... 0.586389
1.016234 ... ... 100.675 -7.725 92.950 279000 0.013 0 0.013 ... ... 0.579639
1.005389 ... ... 99.675 -7.725 91.950 280000 0.013 0 0.013 ... ... 0.572909
0.994572 ... ... 98.675 -7.725 90.950 281000 0.013 0 0.013 ... ... 0.566199
0.983784 ... ... 97.675 -7.725 89.950 282000 0.013 0 0.013 ... ... 0.559509
0.973024 ... ... 96.675 -7.725 88.950 283000 0.013 0 0.013 ... ... 0.552838
0.962292 ... ... 95.675 -7.725 87.950 284000 0.013 0 0.013 ... ... 0.546186
0.951587 ... ... 94.675 -7.725 86.950 285000 0.013 0 0.013 ... ... 0.539551
0.940909 ... ... 93.675 -7.725 85.950 286000 0.013 0 0.013 ... ... 0.532929
0.930258 ... ... 92.675 -7.725 84.950 287000 0.013 0 0.013 ... ... 0.526325
0.919632 ... ... 91.675 -7.725 83.950 288000 0.013 0 0.013 ... ... 0.51974
0.909032 ... ... 90.675 -7.725 82.950 289000 0.013 0 0.013 ... ... 0.513174
0.898457 ... ... 89.675 -7.725 81.950 290000 0.013 0 0.013 ... ... 0.506631
0.887907 ... ... 88.675 -7.725 80.950 291000 0.013 0 0.013 ... ... 0.500105
0.877382 ... ... 87.675 -7.725 79.950 292000 0.013 0 0.013 ... ... 0.493598
0.86688 ... ... 86.675 -7.725 78.950 293000 0.013 0 0.013 ... ... 0.487108
0.856402 ... ... 85.675 -7.725 77.950 294000 0.013 0 0.013 ... ... 0.480635
0.845947 ... ... 84.675 -7.725 76.950 295000 0.013 0 0.013 ... ... 0.474179
0.835515 ... ... 83.675 -7.725 75.950 296000 0.013 0 0.013 ... ... 0.46774
0.825104 ... ... 82.675 -7.725 74.950 297000 0.013 0 0.013 ... ... 0.461318
0.814716 ... ... 81.675 -7.725 73.950 298000 0.013 0 0.013 ... ... 0.45491
0.804349 ... ... 80.675 -7.725 72.950 299000 0.013 0 0.013 ... ... 0.44851
0.794002 ... ... 79.675 -7.725 71.950 300000 0.013 0 0.013 ... ... 0.442127
0.783676 ... ... 78.675 -7.725 70.950 301000 0.013 0 0.013 ... ... 0.435758
0.773369 ... ... 77.675 -7.725 69.950 302000 0.025 0.012 0.013 ... ... 0.457144
0.763082 ... ... 76.675 -7.725 68.950 303000 0.025 0.012 0.013 ... ... 0.450466
0.752813 ... ... 75.675 -7.725 67.950 304000 0.025 0.012 0.013 ... ... 0.443803
0.742563 ... ... 74.675 -7.725 66.950 305000 0.025 0.012 0.013 ... ... 0.437147
0.73233 ... ... 73.675 -7.725 65.950 306000 0.025 0.012 0.013 ... ... 0.430505
0.722116 ... ... 72.675 -7.725 64.950 307000 0.025 0.012 0.013 ... ... 0.423879
0.711918 ... ... 71.675 -7.725 63.950 308000 0.025 0.012 0.013 ... ... 0.417266
0.701736 ... ... 70.675 -7.725 62.950 309000 0.025 0.012 0.013 0.025 0.025 0.410668
0.69157 62.875 62.875 69.675 -7.725 61.950 310000 0.050 0.037 0.013 ... ... 0.43563
0.685198 ... ... 68.675 -7.700 60.975 311000 0.050 0.025 0.025 ... ... 0.428634
0.675025 ... ... 67.675 -7.700 59.975 312000 0.050 0.025 0.025 ... ... 0.421652
0.664865 ... ... 66.675 -7.700 58.975 313000 0.075 0.050 0.025 ... ... 0.435378
0.654719 ... ... 65.675 -7.700 57.975 314000 0.075 0.050 0.025 0.025 0.025 0.428136
0.644585 ... ... 64.675 -7.700 56.975 315000 0.075 0.050 0.025 0.025 0.025 0.420906
0.634464 ... ... 63.675 -7.700 55.975 316000 0.075 0.050 0.025 ... ... 0.413688
0.624355 ... ... 62.675 -7.700 54.975 317000 0.075 0.050 0.025 ... ... 0.406481
0.614256 ... ... 61.675 -7.700 53.975 318000 0.075 0.050 0.025 ... ... 0.399286
0.604167 ... ... 60.675 -7.700 52.975 319000 0.075 0.025 0.050 ... ... 0.392104
0.594088 ... ... 59.675 -7.700 51.975 320000 0.075 0.025 0.050 ... ... 0.384933
0.584017 ... ... 58.700 -7.725 50.975 321000 0.075 0.025 0.050 ... ... 0.377771
0.573954 ... ... 57.675 -7.700 49.975 322000 0.075 0.025 0.050 ... ... 0.370615
0.563898 ... ... 56.675 -7.700 48.975 323000 0.075 0.025 0.050 ... ... 0.363468
0.553849 ... ... 55.675 -7.700 47.975 324000 0.075 0.025 0.050 ... ... 0.356329
0.543805 ... ... 54.675 -7.700 46.975 325000 0.075 0.025 0.050 ... ... 0.349199
0.533765 ... ... 53.675 -7.700 45.975 326000 0.075 0.025 0.050 0.100 0.050 0.342076
0.526862 ... ... 52.675 -7.675 45 327000 0.075 0.025 0.050 ... ... 0.334961
0.516792 ... ... 51.675 -7.675 44 328000 0.075 0.025 0.050 ... ... 0.327855
0.506722 ... ... 50.675 -7.675 43 329000 0.075 0.025 0.050 0.125 0.050 0.320752
0.496652 ... ... 49.675 -7.675 42 330000 0.100 0.050 0.050 0.100 0.100 0.326215
0.489522 ... ... 48.675 -7.650 41.025 331000 0.100 0.050 0.050 0.125 0.075 0.318898
0.479413 ... ... 47.675 -7.650 40.025 332000 0.100 0.050 0.050 0.100 0.100 0.311585
0.469301 ... ... 46.675 -7.650 39.025 333000 0.100 0.050 0.050 0.075 0.075 0.304276
0.459184 ... ... 45.675 -7.650 38.025 334000 0.100 0.050 0.050 ... ... 0.29697
0.44906 ... ... 44.700 -7.675 37.025 335000 0.100 0.050 0.050 ... ... 0.289665
0.438929 ... ... 43.700 -7.675 36.025 336000 0.100 0.050 0.050 0.075 0.075 0.28236
0.433861 ... ... 43.200 -7.675 35.525 336500 0.100 0.050 0.050 ... ... 0.278708
0.428791 ... ... 42.700 -7.675 35.025 337000 0.100 0.050 0.050 ... ... 0.275056
0.423719 ... ... 42.200 -7.675 34.525 337500 0.125 0.075 0.050 ... ... 0.280614
0.42128 ... ... 41.700 -7.650 34.050 338000 0.125 0.075 0.050 ... ... 0.276867
0.416181 ... ... 41.200 -7.650 33.550 338500 0.125 0.075 0.050 ... ... 0.273119
0.411078 ... ... 40.700 -7.650 33.050 339000 0.125 0.075 0.050 0.075 0.075 0.26937
0.405972 ... ... 40.200 -7.650 32.550 339500 0.150 0.100 0.050 ... ... 0.273386
0.361858 33.975 31.700 32.075 -0.375 31.700 340000 0.150 0.100 0.050 0.225 0.225 0.269552
0.398259 ... ... 39.200 -7.625 31.575 340500 0.150 0.100 0.050 ... ... 0.265717
0.575543 33.500 33.500 31.075 2.425 33.500 341000 0.150 0.100 0.050 ... ... 0.261881
0.387981 ... ... 38.200 -7.625 30.575 341500 0.150 0.100 0.050 ... ... 0.258042
0.382835 ... ... 37.700 -7.625 30.075 342000 0.175 0.125 0.050 ... ... 0.26083
0.380085 ... ... 37.200 -7.600 29.600 342500 0.175 0.125 0.050 ... ... 0.256914
0.374907 ... ... 36.700 -7.600 29.100 343000 0.175 0.100 0.075 ... ... 0.252994
0.369725 ... ... 36.200 -7.600 28.600 343500 0.175 0.100 0.075 ... ... 0.249072
0.364536 ... ... 35.700 -7.600 28.100 344000 0.175 0.100 0.075 0.250 0.250 0.245148
0.359342 ... ... 35.225 -7.625 27.600 344500 0.200 0.125 0.075 ... ... 0.246957
0.573976 30.350 30.325 27.125 3.225 30.350 345000 0.200 0.125 0.075 ... ... 0.242958
0.35119 ... ... 34.225 -7.600 26.625 345500 0 0 0 0 0 0
0.345952 ... ... 33.725 -7.600 26.125 346000 0 0 0 0 0 0
0.340707 ... ... 33.225 -7.600 25.625 346500 0 0 0 0 0 0
0.335453 ... ... 32.725 -7.600 25.125 347000 0 0 0 0 0 0
0.33235 ... ... 32.225 -7.575 24.650 347500 0 0 0 0 0 0
0.327057 ... ... 31.725 -7.575 24.150 348000 0 0 0 0 0 0
0.321755 ... ... 31.225 -7.575 23.650 348500 0 0 0 0 0 0
0.31852 ... ... 30.725 -7.550 23.175 349000 0 0 0 0 0 0
0.313176 ... ... 30.250 -7.575 22.675 349500 0 0 0 0 0 0
0.486874 25 25 22.175 2.825 25 350000 0 0 0 0 0 0
0.304453 ... ... 29.250 -7.550 21.700 350500 0 0 0 0 0 0
0.299052 ... ... 28.750 -7.550 21.200 351000 0 0 0 0 0 0
0.29558 ... ... 28.250 -7.525 20.725 351500 0 0 0 0 0 0
0.292038 ... ... 27.750 -7.500 20.250 352000 0 0 0 0 0 0
0.286553 ... ... 27.250 -7.500 19.750 352500 0 0 0 0 0 0
0.282905 ... ... 26.750 -7.475 19.275 353000 0 0 0 0 0 0
0.279187 ... ... 26.250 -7.450 18.800 353500 0 0 0 0 0 0
0.273609 ... ... 25.775 -7.475 18.300 354000 0 0 0 0 0 0
0.269782 ... ... 25.275 -7.450 17.825 354500 0 0 0 0 0 0
0.265881 ... ... 24.775 -7.425 17.350 355000 0 0 0 0 0 0
0.261907 ... ... 24.275 -7.400 16.875 355500 0 0 0 0 0 0
0.257863 ... ... 23.775 -7.375 16.400 356000 0 0 0 0 0 0
0.252097 ... ... 23.275 -7.375 15.900 356500 0 0 0 0 0 0
0.247931 ... ... 22.775 -7.350 15.425 357000 0 0 0 0 0 0
0.243691 ... ... 22.300 -7.350 14.950 357500 0 0 0 0 0 0
0.167106 13.500 13.500 14.475 -0.975 13.500 358000 0 0 0 0 0 0
0.234975 ... ... 21.300 -7.300 14 358500 0 0 0 0 0 0
0.232006 ... ... 20.800 -7.250 13.550 359000 0 0 0 0 0 0
0.22742 ... ... 20.325 -7.250 13.075 359500 0 0 0 0 0 0
0.10131 11.125 11.125 12.600 -1.475 11.125 360000 0 0 0 0 0 0
0.219422 ... ... 19.325 -7.175 12.150 360500 0 0 0 0 0 0
0.215951 ... ... 18.850 -7.150 11.700 361000 0 0 0 0 0 0
0.212335 ... ... 18.350 -7.100 11.250 361500 0 0 0 0 0 0
0.310446 12.875 12.875 10.800 2.075 12.875 362000 0 0 0 0 0 0
0.204672 ... ... 17.375 -7.025 10.350 362500 0 0 0 0 0 0
0.201905 ... ... 16.900 -6.975 9.925 363000 0 0 0 0 0 0
0.198934 ... ... 16.400 -6.900 9.500 363500 0 0 0 0 0 0
0.195762 9.500 9.500 15.925 -6.850 9.075 364000 0 0 0 0 0 0
0.19239 ... ... 15.450 -6.800 8.650 364500 0 0 0 0 0 0
0.189993 ... ... 14.975 -6.725 8.250 365000 0 0 0 0 0 0
0.187344 ... ... 14.475 -6.625 7.850 365500 0 0 0 0 0 0
0.258492 9.125 9.125 7.450 1.675 9.125 366000 0 0 0 0 0 0
0.18241 ... ... 13.550 -6.475 7.075 366500 0 0 0 0 0 0
0.110117 5.175 5.175 6.700 -1.525 5.175 367000 0 0 0 0 0 0
0.121985 5.075 5.075 6.350 -1.275 5.075 367500 0 0 0 0 0 0
0.127905 4.875 4.875 6 -1.125 4.875 368000 0 0 0 0 0 0
0.175531 ... ... 11.675 -6 5.675 368500 0 0 0 0 0 0
0.152067 4.825 4.825 5.350 -0.525 4.825 369000 0 0 0 0 0 0
0.145234 4.375 4.375 5.050 -0.675 4.375 369500 0 0 0 0 0 0
0.128794 4.425 3.700 4.750 -1.050 3.700 370000 0 0 0 0 0 0
0.17151 ... ... 9.900 -5.425 4.475 370500 0 0 0 0 0 0
0.136882 4.350 3.375 4.200 -0.825 3.375 371000 0 0 0 0 0 0
0.169291 ... ... 9.025 -5.100 3.925 371500 0 0 0 0 0 0
0.231044 5.200 5.200 3.675 1.525 5.200 372000 0 0 0 0 0 0
0.167546 ... ... 8.200 -4.775 3.425 372500 0 0 0 0 0 0
0.161913 4.550 2.375 3.200 -0.125 3.075 373000 0 0 0 0 0 0
0.166255 ... ... 7.400 -4.425 2.975 373500 0 0 0 0 0 0
0.127388 2.125 1.875 2.750 -0.875 1.875 374000 0 0 0 0 0 0
0.164366 ... ... 6.650 -4.100 2.550 374500 0 0 0 0 0 0
0.132038 2.375 1.650 2.375 -0.725 1.650 375000 0 0 0 0 0 0
0.15958 2.100 2.100 2.200 -0.100 2.100 375500 0 0 0 0 0 0
0.191403 2.650 2.650 2.025 0.625 2.650 376000 0 0 0 0 0 0
0.163254 2.150 1.700 5.250 -3.375 1.875 376500 0 0 0 0 0 0
0.150572 1.475 1.475 1.725 -0.250 1.475 377000 0 0 0 0 0 0
0.145355 1.250 1.250 1.600 -0.350 1.250 377500 0 0 0 0 0 0
0.139131 1.975 1 1.475 -0.450 1.025 378000 0 0 0 0 0 0
0.161393 1.275 1.275 4.025 -2.700 1.325 378500 0 0 0 0 0 0
0.160474 1.200 1.200 1.200 0 1.200 379000 0 0 0 0 0 0
0.160512 ... ... 3.500 -2.400 1.100 379500 0 0 0 0 0 0
0.160141 1.575 1 0.975 0.025 1 380000 0 0 0 0 0 0
0.159322 ... ... 3 -2.100 0.900 380500 0 0 0 0 0 0
0.159672 ... ... 2.775 -1.950 0.825 381000 0 0 0 0 0 0
0.159644 ... ... 2.575 -1.825 0.750 381500 0 0 0 0 0 0
0.179894 0.975 0.975 0.675 0.300 0.975 382000 0 0 0 0 0 0
0.160237 ... ... 2.175 -1.550 0.625 382500 0 0 0 0 0 0
0.147962 0.425 0.425 0.575 -0.150 0.425 383000 0 0 0 0 0 0
0.1614 ... ... 1.825 -1.300 0.525 383500 0 0 0 0 0 0
0.161464 ... ... 1.650 -1.175 0.475 384000 0 0 0 0 0 0
0.161128 ... ... 1.525 -1.100 0.425 384500 0 0 0 0 0 0
0.160333 ... ... 1.375 -1 0.375 385000 0 0 0 0 0 0
0.153007 0.275 0.275 0.350 -0.075 0.275 385500 0 0 0 0 0 0
0.160106 ... ... 1.150 -0.850 0.300 386000 0 0 0 0 0 0
0.160964 ... ... 1.025 -0.750 0.275 386500 0 0 0 0 0 0
0.161541 0.275 0.225 0.925 -0.675 0.250 387000 0 0 0 0 0 0
0.161801 ... ... 0.850 -0.625 0.225 387500 0 0 0 0 0 0
0.165587 0.225 0.225 0.200 0.025 0.225 388000 0 0 0 0 0 0
0.161165 ... ... 0.700 -0.525 0.175 388500 0 0 0 0 0 0
0.169088 0.200 0.200 0.175 0.025 0.200 389000 0 0 0 0 0 0
0.163647 0.150 0.150 0.575 -0.425 0.150 389500 0 0 0 0 0 0
0.161851 0.200 0.150 0.525 -0.400 0.125 390000 0 0 0 0 0 0
0.165269 ... ... 0.475 -0.350 0.125 390500 0 0 0 0 0 0
0.168672 ... ... 0.425 -0.300 0.125 391000 0 0 0 0 0 0
0.165793 ... ... 0.375 -0.275 0.100 391500 0 0 0 0 0 0
0.169075 ... ... 0.350 -0.250 0.100 392000 0 0 0 0 0 0
0.172344 ... ... 0.300 -0.200 0.100 392500 0 0 0 0 0 0
0.167944 0.125 0.125 0.275 -0.200 0.075 393000 0 0 0 0 0 0
0.171083 ... ... 0.250 -0.175 0.075 393500 0 0 0 0 0 0
0.174209 ... ... 0.225 -0.150 0.075 394000 0 0 0 0 0 0
0.177323 ... ... 0.200 -0.125 0.075 394500 0 0 0 0 0 0
0.180423 ... ... 0.175 -0.100 0.075 395000 0 0 0 0 0 0
0.173303 ... ... 0.175 -0.125 0.050 395500 0 0 0 0 0 0
0.176253 ... ... 0.150 -0.100 0.050 396000 0 0 0 0 0 0
0.179192 ... ... 0.125 -0.075 0.050 396500 0 0 0 0 0 0
0.182119 ... ... 0.125 -0.075 0.050 397000 0 0 0 0 0 0
0.185035 ... ... 0.100 -0.050 0.050 397500 0 0 0 0 0 0
0.187942 ... ... 0.100 -0.050 0.050 398000 0 0 0 0 0 0
0.175059 ... ... 0.100 -0.075 0.025 398500 0 0 0 0 0 0
0.177762 ... ... 0.075 -0.050 0.025 399000 0 0 0 0 0 0
0.183147 ... ... 0.075 -0.050 0.025 400000 0 0 0 0 0 0
0.188496 ... ... 0.050 -0.025 0.025 401000 0 0 0 0 0 0
0.193808 ... ... 0.050 -0.025 0.025 402000 0 0 0 0 0 0
0.19909 ... ... 0.050 -0.025 0.025 403000 0 0 0 0 0 0
0.204345 ... ... 0.025 0 0.025 404000 0 0 0 0 0 0
0.209579 ... ... 0.025 0 0.025 405000 0 0 0 0 0 0
0.200342 ... ... 0.025 -0.012 0.013 406000 0 0 0 0 0 0
0.205239 ... ... 0.025 -0.012 0.013 407000 0 0 0 0 0 0
0.210116 ... ... 0.025 -0.012 0.013 408000 0 0 0 0 0 0
0.214963 ... ... 0.025 -0.012 0.013 409000 0 0 0 0 0 0
0.219781 ... ... 0.025 -0.012 0.013 410000 0 0 0 0 0 0
0.224577 ... ... 0.025 -0.012 0.013 411000 0 0 0 0 0 0
0.229352 ... ... 0.025 -0.012 0.013 412000 0 0 0 0 0 0
0.234105 ... ... 0.025 -0.012 0.013 413000 0 0 0 0 0 0
0.23884 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.243563 ... ... 0.013 0 0.013 415000 0 0 0 0 0 0
0.248259 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.252931 ... ... 0.013 0 0.013 417000 0 0 0 0 0 0
0.257582 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.262214 ... ... 0.013 0 0.013 419000 0 0 0 0 0 0
0.266828 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.271422 ... ... 0.013 0 0.013 421000 0 0 0 0 0 0
0.275999 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.280558 ... ... 0.013 0 0.013 423000 0 0 0 0 0 0
0.285104 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.289625 ... ... 0.013 0 0.013 425000 0 0 0 0 0 0
0.294129 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.298616 ... ... 0.013 0 0.013 427000 0 0 0 0 0 0
0.303086 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.307539 ... ... 0.013 0 0.013 429000 0 0 0 0 0 0
0.311976 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.316397 ... ... 0.013 0 0.013 431000 0 0 0 0 0 0
0.320801 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.32519 ... ... 0.013 0 0.013 433000 0 0 0 0 0 0
0.329562 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.33391 ... ... 0.013 0 0.013 435000 0 0 0 0 0 0
0.338248 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.342573 ... ... 0.013 0 0.013 437000 0 0 0 0 0 0
0.346882 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.351177 ... ... 0.013 0 0.013 439000 0 0 0 0 0 0
0.355457 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.359722 ... ... 0.013 0 0.013 441000 0 0 0 0 0 0
0.363973 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.36821 ... ... 0.013 0 0.013 443000 0 0 0 0 0 0
0.372433 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.376641 ... ... 0.013 0 0.013 445000 0 0 0 0 0 0
0.380835 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.385008 ... ... 0.013 0 0.013 447000 0 0 0 0 0 0
0.389166 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.393311 ... ... 0.013 0 0.013 449000 0 0 0 0 0 0
0.397442 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.401566 ... ... 0.013 0 0.013 451000 0 0 0 0 0 0
0.405677 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.409776 ... ... 0.013 0 0.013 453000 0 0 0 0 0 0
0.413862 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.417935 ... ... 0.013 0 0.013 455000 0 0 0 0 0 0
0.421995 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.426043 ... ... 0.013 0 0.013 457000 0 0 0 0 0 0
0.430079 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.434102 ... ... 0.013 0 0.013 459000 0 0 0 0 0 0
0.438113 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.442104 ... ... 0.013 0 0.013 461000 0 0 0 0 0 0
0.446083 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.450049 ... ... 0.013 0 0.013 463000 0 0 0 0 0 0
0.454003 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.457946 ... ... 0.013 0 0.013 465000 0 0 0 0 0 0
0.461877 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.465796 ... ... 0.013 0 0.013 467000 0 0 0 0 0 0
0.469704 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.473601 ... ... 0.013 0 0.013 469000 0 0 0 0 0 0
0.47749 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0
0.481369 ... ... 0.013 0 0.013 471000 0 0 0 0 0 0
0.485237 ... ... 0.013 0 0.013 472000 0 0 0 0 0 0
0.489095 ... ... 0.013 0 0.013 473000 0 0 0 0 0 0
0.492941 ... ... 0.013 0 0.013 474000 0 0 0 0 0 0
0.496776 ... ... 0.013 0 0.013 475000 0 0 0 0 0 0
0.500601 ... ... 0.013 0 0.013 476000 0 0 0 0 0 0
0.50821 ... ... 0.013 0 0.013 478000 0 0 0 0 0 0
0.515769 ... ... 0.013 0 0.013 480000 0 0 0 0 0 0
0.523287 ... ... 0.013 0 0.013 482000 0 0 0 0 0 0
0.530762 ... ... 0.013 0 0.013 484000 0 0 0 0 0 0
0.538197 ... ... 0.013 0 0.013 486000 0 0 0 0 0 0
0.545592 ... ... 0.013 0 0.013 488000 0 0 0 0 0 0
0.552947 ... ... 0.013 0 0.013 490000 0 0 0 0 0 0
0.560264 ... ... 0.013 0 0.013 492000 0 0 0 0 0 0
0.567541 ... ... 0.013 0 0.013 494000 0 0 0 0 0 0
0.574788 ... ... 0.013 0 0.013 496000 0 0 0 0 0 0
0.58199 ... ... 0.013 0 0.013 498000 0 0 0 0 0 0
0.58915 ... ... 0.013 0 0.013 500000 0 0 0 0 0 0
0.596273 ... ... 0.013 0 0.013 502000 0 0 0 0 0 0
0.603359 ... ... 0.013 0 0.013 504000 0 0 0 0 0 0
0.610409 ... ... 0.013 0 0.013 506000 0 0 0 0 0 0
0.617424 ... ... 0.013 0 0.013 508000 0 0 0 0 0 0
0.624403 ... ... 0.013 0 0.013 510000 0 0 0 0 0 0
0.631348 ... ... 0.013 0 0.013 512000 0 0 0 0 0 0
0.638259 ... ... 0.013 0 0.013 514000 0 0 0 0 0 0
0.645135 ... ... 0.013 0 0.013 516000 0 0 0 0 0 0
0.651978 ... ... 0.013 0 0.013 518000 0 0 0 0 0 0
0.658787 ... ... 0.013 0 0.013 520000 0 0 0 0 0 0
0.665554 ... ... 0.013 0 0.013 522000 0 0 0 0 0 0
0.672286 ... ... 0.013 0 0.013 524000 0 0 0 0 0 0
0.678986 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.685658 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.692301 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.698913 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.705495 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.712047 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.718568 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.725059 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.731521 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.737953 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.744356 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.75073 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.757065 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.763372 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.769651 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.775902 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.782126 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.788322 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.794492 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.800635 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.806751 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0
0.812842 ... ... 0.013 0 0.013 568000 0 0 0 0 0 0
0.818907 ... ... 0.013 0 0.013 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.