DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 371.050
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 231.725 0.425 232.150 134000 0.013 0 0.013 ... ... 0.999941
0 ... ... 229.725 0.425 230.150 136000 0.013 0 0.013 ... ... 0.98593
0 ... ... 227.725 0.425 228.150 138000 0.013 0 0.013 ... ... 0.972126
0 ... ... 225.725 0.425 226.150 140000 0.013 0 0.013 ... ... 0.958516
0 ... ... 223.725 0.425 224.150 142000 0.013 0 0.013 ... ... 0.9451
0 ... ... 221.725 0.425 222.150 144000 0.013 0 0.013 ... ... 0.931874
0 ... ... 219.725 0.425 220.150 146000 0.013 0 0.013 ... ... 0.918831
0 ... ... 217.725 0.425 218.150 148000 0.013 0 0.013 ... ... 0.905967
0 ... ... 215.725 0.425 216.150 150000 0.013 0 0.013 ... ... 0.893277
0 ... ... 213.725 0.425 214.150 152000 0.013 0 0.013 ... ... 0.880756
0 ... ... 211.725 0.425 212.150 154000 0.013 0 0.013 ... ... 0.868399
0 ... ... 209.725 0.425 210.150 156000 0.013 0 0.013 ... ... 0.856203
0 ... ... 207.725 0.425 208.150 158000 0.013 0 0.013 ... ... 0.844162
0 ... ... 205.725 0.425 206.150 160000 0.013 0 0.013 ... ... 0.832272
0 ... ... 203.725 0.425 204.150 162000 0.013 0 0.013 ... ... 0.82053
0 ... ... 201.725 0.425 202.150 164000 0.013 0 0.013 ... ... 0.808929
0 ... ... 199.725 0.425 200.150 166000 0.013 0 0.013 ... ... 0.797464
0 ... ... 197.725 0.425 198.150 168000 0.013 0 0.013 ... ... 0.786135
0 ... ... 195.725 0.425 196.150 170000 0.013 0 0.013 ... ... 0.774939
0 ... ... 193.725 0.425 194.150 172000 0.013 0 0.013 ... ... 0.763874
0 ... ... 191.725 0.425 192.150 174000 0.013 0 0.013 ... ... 0.752935
0 ... ... 189.725 0.425 190.150 176000 0.013 0 0.013 ... ... 0.742121
0 ... ... 187.725 0.425 188.150 178000 0.013 0 0.013 ... ... 0.731427
0 ... ... 185.725 0.425 186.150 180000 0.013 0 0.013 ... ... 0.720852
0 ... ... 183.725 0.425 184.150 182000 0.013 0 0.013 ... ... 0.710391
0 ... ... 181.725 0.425 182.150 184000 0.013 0 0.013 ... ... 0.700044
0 ... ... 179.725 0.425 180.150 186000 0.013 0 0.013 ... ... 0.689806
0 ... ... 177.725 0.425 178.150 188000 0.013 0 0.013 ... ... 0.679676
0 ... ... 175.725 0.425 176.150 190000 0.013 0 0.013 ... ... 0.669643
0 ... ... 173.725 0.425 174.150 192000 0.013 0 0.013 ... ... 0.659714
0 ... ... 171.725 0.425 172.150 194000 0.013 0 0.013 ... ... 0.649885
0 ... ... 169.725 0.425 170.150 196000 0.013 0 0.013 ... ... 0.640154
0 ... ... 167.725 0.425 168.150 198000 0.013 0 0.013 ... ... 0.630519
0 ... ... 165.725 0.425 166.150 200000 0.013 0 0.013 ... ... 0.620979
0 ... ... 163.725 0.425 164.150 202000 0.013 0 0.013 ... ... 0.611531
0 ... ... 161.725 0.425 162.150 204000 0.013 0 0.013 ... ... 0.602173
0 ... ... 159.725 0.425 160.150 206000 0.013 0 0.013 ... ... 0.592903
0 ... ... 157.725 0.425 158.150 208000 0.013 0 0.013 ... ... 0.58372
0 ... ... 155.725 0.425 156.150 210000 0.013 0 0.013 ... ... 0.574621
0 ... ... 153.725 0.425 154.150 212000 0.013 0 0.013 ... ... 0.565603
0 ... ... 151.725 0.425 152.150 214000 0.013 0 0.013 ... ... 0.556661
0 ... ... 149.725 0.425 150.150 216000 0.013 0 0.013 ... ... 0.547798
0 ... ... 147.725 0.425 148.150 218000 0.013 0 0.013 ... ... 0.539013
0 ... ... 145.725 0.425 146.150 220000 0.013 -0.012 0.025 ... ... 0.530305
0 ... ... 143.725 0.425 144.150 222000 0.025 0 0.025 ... ... 0.551827
0 ... ... 141.725 0.425 142.150 224000 0.025 0 0.025 ... ... 0.54283
0 ... ... 140.725 0.425 141.150 225000 0.025 0 0.025 ... ... 0.538359
0 ... ... 139.725 0.425 140.150 226000 0.025 0 0.025 ... ... 0.533908
0 ... ... 138.725 0.425 139.150 227000 0.025 0 0.025 ... ... 0.529473
0 ... ... 137.725 0.425 138.150 228000 0.025 0 0.025 ... ... 0.525055
0 ... ... 136.725 0.425 137.150 229000 0.025 0 0.025 ... ... 0.520655
0 ... ... 135.725 0.425 136.150 230000 0.025 0 0.025 ... ... 0.516272
0 ... ... 134.725 0.425 135.150 231000 0.025 0 0.025 ... ... 0.511908
0 ... ... 133.725 0.425 134.150 232000 0.025 0 0.025 ... ... 0.50756
0 ... ... 132.725 0.425 133.150 233000 0.025 0 0.025 ... ... 0.503231
0 ... ... 131.725 0.425 132.150 234000 0.025 0 0.025 ... ... 0.498918
0 ... ... 130.725 0.425 131.150 235000 0.025 0 0.025 ... ... 0.494622
0 ... ... 129.725 0.425 130.150 236000 0.025 0 0.025 ... ... 0.490344
0 ... ... 128.725 0.425 129.150 237000 0.025 0 0.025 ... ... 0.486082
0 ... ... 127.725 0.425 128.150 238000 0.025 0 0.025 ... ... 0.481836
0 ... ... 126.725 0.425 127.150 239000 0.025 -0.025 0.050 ... ... 0.477607
0 ... ... 125.725 0.425 126.150 240000 0.025 -0.025 0.050 ... ... 0.473394
0 ... ... 124.725 0.425 125.150 241000 0.025 -0.025 0.050 ... ... 0.469197
0 ... ... 123.725 0.425 124.150 242000 0.025 -0.025 0.050 ... ... 0.465017
0 ... ... 122.725 0.425 123.150 243000 0.050 0 0.050 ... ... 0.492796
0 ... ... 121.725 0.425 122.150 244000 0.050 0 0.050 ... ... 0.488395
0 ... ... 120.725 0.425 121.150 245000 0.050 0 0.050 ... ... 0.48401
0 ... ... 119.725 0.425 120.150 246000 0.050 0 0.050 ... ... 0.479642
0 ... ... 118.725 0.425 119.150 247000 0.050 0 0.050 ... ... 0.475289
0 ... ... 117.725 0.425 118.150 248000 0.050 0 0.050 ... ... 0.470952
0 ... ... 116.725 0.425 117.150 249000 0.050 0 0.050 ... ... 0.466631
0 ... ... 115.725 0.425 116.150 250000 0.050 0 0.050 ... ... 0.462325
0 ... ... 114.725 0.425 115.150 251000 0.050 0 0.050 ... ... 0.458034
0 ... ... 113.725 0.425 114.150 252000 0.050 0 0.050 ... ... 0.453758
0 ... ... 112.725 0.425 113.150 253000 0.050 -0.025 0.075 ... ... 0.449495
0 ... ... 111.725 0.425 112.150 254000 0.050 -0.025 0.075 ... ... 0.445246
0 ... ... 110.725 0.425 111.150 255000 0.050 -0.025 0.075 ... ... 0.441012
0 ... ... 109.725 0.425 110.150 256000 0.050 -0.025 0.075 ... ... 0.436793
0 ... ... 108.725 0.425 109.150 257000 0.075 0 0.075 ... ... 0.451812
0 ... ... 107.725 0.425 108.150 258000 0.075 0 0.075 ... ... 0.447463
0 ... ... 106.725 0.425 107.150 259000 0.075 0 0.075 ... ... 0.443129
0 ... ... 105.725 0.425 106.150 260000 0.075 0 0.075 ... ... 0.438809
0 ... ... 104.725 0.425 105.150 261000 0.075 0 0.075 ... ... 0.434503
0 ... ... 103.725 0.425 104.150 262000 0.075 -0.025 0.100 ... ... 0.430212
0 ... ... 102.725 0.425 103.150 263000 0.075 -0.025 0.100 ... ... 0.425934
0 ... ... 101.725 0.425 102.150 264000 0.075 -0.025 0.100 ... ... 0.42167
0 ... ... 100.725 0.425 101.150 265000 0.100 0 0.100 ... ... 0.431451
0 ... ... 99.725 0.425 100.150 266000 0.100 0 0.100 ... ... 0.427093
0 ... ... 98.725 0.425 99.150 267000 0.100 0 0.100 ... ... 0.422749
0 ... ... 97.725 0.425 98.150 268000 0.100 0 0.100 ... ... 0.418418
0 ... ... 96.725 0.425 97.150 269000 0.100 -0.025 0.125 ... ... 0.414101
0 ... ... 95.725 0.425 96.150 270000 0.100 -0.025 0.125 ... ... 0.409796
0 ... ... 94.725 0.425 95.150 271000 0.100 -0.025 0.125 ... ... 0.405503
0 ... ... 93.725 0.425 94.150 272000 0.125 0 0.125 ... ... 0.412259
0 ... ... 92.725 0.425 93.150 273000 0.125 0 0.125 ... ... 0.407894
0 ... ... 91.750 0.400 92.150 274000 0.125 -0.025 0.150 ... ... 0.403542
0 ... ... 90.750 0.400 91.150 275000 0.125 -0.025 0.150 ... ... 0.399203
0 ... ... 89.750 0.425 90.175 276000 0.125 -0.025 0.150 ... ... 0.394876
0 ... ... 88.750 0.425 89.175 277000 0.150 0 0.150 ... ... 0.39974
0 ... ... 87.750 0.425 88.175 278000 0.150 -0.025 0.175 ... ... 0.395354
0 ... ... 86.750 0.425 87.175 279000 0.150 -0.025 0.175 ... ... 0.39098
0 ... ... 85.775 0.400 86.175 280000 0.150 -0.025 0.175 ... ... 0.386617
0 ... ... 84.775 0.400 85.175 281000 0.175 0 0.175 ... ... 0.390157
0 ... ... 83.775 0.425 84.200 282000 0.175 0 0.175 ... ... 0.385743
0 ... ... 82.775 0.425 83.200 283000 0.175 -0.025 0.200 ... ... 0.381342
0 ... ... 81.775 0.425 82.200 284000 0.175 0 0.175 0.175 0.175 0.376951
0 ... ... 80.800 0.400 81.200 285000 0.200 0 0.200 ... ... 0.379475
0 ... ... 79.800 0.400 80.200 286000 0.200 -0.025 0.225 ... ... 0.375042
0 ... ... 78.800 0.425 79.225 287000 0.200 -0.025 0.225 ... ... 0.370619
0 ... ... 77.800 0.425 78.225 288000 0.200 -0.025 0.225 0.200 0.200 0.366208
0 ... ... 76.825 0.400 77.225 289000 0.225 0 0.225 ... ... 0.36792
0 ... ... 75.825 0.400 76.225 290000 0.175 -0.050 0.225 0.200 0.175 0.350841
0 ... ... 74.825 0.425 75.250 291000 0.225 -0.025 0.250 ... ... 0.359031
0 ... ... 73.825 0.425 74.250 292000 0.250 0 0.250 0.225 0.225 0.360121
0 ... ... 72.850 0.400 73.250 293000 0.250 -0.025 0.275 ... ... 0.355647
0 ... ... 71.850 0.425 72.275 294000 0.250 -0.025 0.275 ... ... 0.351183
0 ... ... 70.850 0.425 71.275 295000 0.275 0 0.275 ... ... 0.351749
0 ... ... 69.875 0.400 70.275 296000 0.275 -0.025 0.300 0.275 0.275 0.347254
0 ... ... 68.875 0.425 69.300 297000 0.275 -0.025 0.300 ... ... 0.342768
0 72.050 72.050 68.300 3.750 72.050 298000 0.200 -0.100 0.300 0.200 0.200 0.322655
0 ... ... 66.900 0.400 67.300 299000 0.300 -0.025 0.325 ... ... 0.33837
0 ... ... 65.900 0.425 66.325 300000 0.300 -0.025 0.325 ... ... 0.333865
0 ... ... 64.925 0.400 65.325 301000 0.325 0 0.325 ... ... 0.333591
0 ... ... 63.925 0.400 64.325 302000 0.325 -0.025 0.350 ... ... 0.329058
0 ... ... 62.950 0.400 63.350 303000 0.325 -0.025 0.350 ... ... 0.324533
0 ... ... 61.950 0.400 62.350 304000 0.350 -0.025 0.375 ... ... 0.323916
0 ... ... 60.950 0.425 61.375 305000 0.350 -0.025 0.375 ... ... 0.319365
0 ... ... 59.975 0.400 60.375 306000 0.375 -0.025 0.400 ... ... 0.318473
0 ... ... 58.975 0.425 59.400 307000 0.375 -0.025 0.400 ... ... 0.313897
0 ... ... 58 0.400 58.400 308000 0.375 -0.050 0.425 ... ... 0.309328
0 ... ... 57.025 0.400 57.425 309000 0.400 -0.025 0.425 ... ... 0.308157
0 ... ... 56.025 0.400 56.425 310000 0.275 -0.125 0.400 0.350 0.275 0.28523
0 ... ... 55.050 0.400 55.450 311000 0.425 -0.025 0.450 ... ... 0.30217
0 ... ... 54.050 0.400 54.450 312000 0.425 -0.050 0.475 ... ... 0.297553
0 ... ... 53.075 0.400 53.475 313000 0.450 -0.025 0.475 ... ... 0.295954
0 ... ... 52.100 0.375 52.475 314000 0.450 -0.050 0.500 ... ... 0.291313
0 ... ... 51.100 0.400 51.500 315000 0.475 -0.050 0.525 ... ... 0.289525
0 ... ... 50.125 0.400 50.525 316000 0.500 -0.025 0.525 0.525 0.525 0.28759
0 ... ... 49.150 0.375 49.525 317000 0.500 -0.050 0.550 ... ... 0.282898
0 ... ... 48.175 0.375 48.550 318000 0.525 -0.050 0.575 ... ... 0.280798
0 ... ... 47.175 0.400 47.575 319000 0.550 -0.025 0.575 ... ... 0.278571
0 ... ... 46.200 0.400 46.600 320000 0.450 -0.100 0.550 0.450 0.450 0.263577
0 ... ... 45.225 0.400 45.625 321000 0.575 -0.050 0.625 ... ... 0.271456
0 ... ... 44.250 0.375 44.625 322000 0.600 -0.050 0.650 ... ... 0.26897
0 ... ... 43.275 0.375 43.650 323000 0.625 -0.050 0.675 ... ... 0.266378
0 ... ... 42.325 0.375 42.700 324000 0.650 -0.050 0.700 ... ... 0.263683
0 ... ... 41.350 0.375 41.725 325000 0.675 -0.050 0.725 ... ... 0.260893
0 ... ... 40.375 0.375 40.750 326000 0.700 -0.075 0.775 ... ... 0.25801
0 ... ... 39.400 0.375 39.775 327000 0.725 -0.075 0.800 ... ... 0.255038
0 ... ... 38.450 0.350 38.800 328000 0.650 -0.125 0.775 0.650 0.650 0.244317
0 ... ... 37.475 0.375 37.850 329000 0.800 -0.075 0.875 0.850 0.850 0.250619
0 ... ... 36.525 0.350 36.875 330000 0.625 -0.200 0.825 0.625 0.625 0.23268
0 ... ... 35.575 0.350 35.925 331000 0.875 -0.075 0.950 ... ... 0.245651
0 ... ... 34.625 0.350 34.975 332000 0.925 -0.075 1 ... ... 0.243769
0 ... ... 33.675 0.350 34.025 333000 0.950 -0.100 1.050 0.950 0.950 0.24019
0 ... ... 32.725 0.350 33.075 334000 1 -0.100 1.100 ... ... 0.238027
0 33.700 33.700 31.775 0.350 32.125 335000 0.725 -0.325 1.050 0.725 0.700 0.215643
0 30.975 30.975 30.850 0.325 31.175 336000 1.125 -0.100 1.225 ... ... 0.234587
0 ... ... 29.925 0.325 30.250 337000 1.175 -0.100 1.275 ... ... 0.231922
0 ... ... 29 0.300 29.300 338000 1.250 -0.100 1.350 1.300 1.300 0.23038
0 ... ... 28.075 0.300 28.375 339000 1.325 -0.100 1.425 ... ... 0.22862
0 27 27 27.150 0.300 27.450 340000 0.925 -0.475 1.400 1 0.900 0.202678
0 ... ... 26.250 0.300 26.550 341000 1.475 -0.125 1.600 ... ... 0.224493
0 25.450 25.450 25.350 0.300 25.650 342000 0.950 -0.625 1.575 1.125 0.950 0.193666
0 ... ... 24.900 0.275 25.175 342500 1.600 -0.150 1.750 ... ... 0.221438
0 ... ... 24.450 0.275 24.725 343000 1.650 -0.150 1.800 ... ... 0.220664
0 ... ... 24 0.300 24.300 343500 1.700 -0.150 1.850 ... ... 0.219832
0 ... ... 23.575 0.275 23.850 344000 1.775 -0.125 1.900 ... ... 0.219937
0 ... ... 23.125 0.275 23.400 344500 1.825 -0.150 1.975 ... ... 0.21897
0.155011 26.500 26.500 22.950 3.550 26.500 345000 1.250 -0.625 1.875 1.275 1.250 0.192204
0 ... ... 22.250 0.275 22.525 345500 1.925 -0.175 2.100 ... ... 0.216878
0 ... ... 21.825 0.250 22.075 346000 1.325 -0.675 2 1.325 1.325 0.189954
0 21.675 21.675 21.375 0.275 21.650 346500 2.075 -0.150 2.225 ... ... 0.21639
0.126582 24.250 24.250 21.225 3.025 24.250 347000 2.125 -0.175 2.300 ... ... 0.215136
0 ... ... 20.525 0.275 20.800 347500 2.200 -0.175 2.375 ... ... 0.214706
0 ... ... 20.100 0.275 20.375 348000 1.750 -0.525 2.275 1.750 1.750 0.195454
0.182286 23.950 23.950 19.950 4 23.950 348500 2.350 -0.175 2.525 ... ... 0.213621
0 ... ... 19.275 0.250 19.525 349000 2.425 -0.175 2.600 ... ... 0.21297
0 ... ... 18.850 0.250 19.100 349500 2.500 -0.175 2.675 ... ... 0.212249
0 ... ... 18.450 0.250 18.700 350000 1.575 -1.025 2.600 2 1.575 0.177118
0 ... ... 18.025 0.250 18.275 350500 2.675 -0.175 2.850 ... ... 0.21139
0 ... ... 17.625 0.250 17.875 351000 2.775 -0.175 2.950 3 3 0.21123
0 ... ... 17.225 0.225 17.450 351500 1.725 -1.125 2.850 1.725 1.725 0.173674
0 ... ... 16.825 0.225 17.050 352000 2.050 -0.900 2.950 2.050 2.050 0.181719
0 ... ... 16.425 0.225 16.650 352500 3.050 -0.200 3.250 ... ... 0.209501
0 ... ... 16.025 0.250 16.275 353000 2 -1.150 3.150 2 1.900 0.173832
0 ... ... 15.650 0.225 15.875 353500 3.275 -0.175 3.450 ... ... 0.20917
0.193152 19.825 19.825 15.500 4.325 19.825 354000 2.375 -1 3.375 2.375 2.375 0.179325
0 ... ... 14.875 0.225 15.100 354500 3.500 -0.200 3.700 ... ... 0.208492
0 ... ... 14.500 0.225 14.725 355000 2.275 -1.350 3.625 2.600 2.275 0.169767
0 16.400 16.400 14.125 0.225 14.350 355500 3.725 -0.200 3.925 ... ... 0.207488
0 ... ... 13.750 0.225 13.975 356000 2.500 -1.375 3.875 2.500 2.500 0.169874
0 ... ... 13.400 0.225 13.625 356500 4 -0.200 4.200 ... ... 0.207479
0 ... ... 13.025 0.225 13.250 357000 4.125 -0.200 4.325 4.100 4.050 0.207015
0 ... ... 12.675 0.225 12.900 357500 4.275 -0.200 4.475 ... ... 0.207106
0.163262 15.750 15.750 12.525 3.225 15.750 358000 2.800 -1.625 4.425 3.175 2.800 0.16469
0.177696 15.925 15.925 12.175 3.750 15.925 358500 4.575 -0.200 4.775 ... ... 0.207009
0 12.675 12.675 11.625 0.225 11.850 359000 4.725 -0.200 4.925 ... ... 0.206825
0 ... ... 11.300 0.200 11.500 359500 4.875 -0.200 5.075 ... ... 0.206554
0.151639 13.850 13.850 11.175 2.675 13.850 360000 3.175 -1.850 5.025 3.700 3.150 0.160344
0.066858 ... ... 10.625 0.200 10.825 360500 5.200 -0.225 5.425 ... ... 0.206351
0.072697 ... ... 10.300 0.200 10.500 361000 5.375 -0.225 5.600 ... ... 0.20641
0.07703 11.375 11.375 9.975 0.200 10.175 361500 5.550 -0.225 5.775 5.550 5.550 0.206378
0.156744 12.650 12.100 9.875 2.775 12.650 362000 4.100 -1.625 5.725 4.100 3.725 0.168029
0.083937 ... ... 9.350 0.200 9.550 362500 5.925 -0.225 6.150 ... ... 0.20662
0.086839 ... ... 9.050 0.200 9.250 363000 6.100 -0.250 6.350 ... ... 0.206318
0.089259 9.200 9.200 8.750 0.200 8.950 363500 6.300 -0.250 6.550 ... ... 0.206495
0.147241 10.925 10.925 8.650 2.275 10.925 364000 4.225 -2.275 6.500 5.075 4.225 0.154789
0.092965 9.350 9.350 8.175 0.175 8.350 364500 6.700 -0.250 6.950 7.225 6 0.206576
0.166785 11.150 10 8.050 3.100 11.150 365000 4.550 -2.375 6.925 5.275 4.550 0.153839
0.096077 8.050 8.050 7.625 0.150 7.775 365500 7.125 -0.275 7.400 ... ... 0.20685
0.14784 9.700 9.700 7.500 2.200 9.700 366000 4.975 -2.375 7.350 5.250 4.700 0.154685
0.098742 8.600 7.200 7.100 0.125 7.225 366500 7.575 -0.275 7.850 ... ... 0.207311
0.099724 7.250 6.850 6.825 0.125 6.950 367000 7.800 -0.300 8.100 ... ... 0.207405
0.101055 ... ... 6.575 0.125 6.700 367500 8.050 -0.300 8.350 7.875 7.875 0.207952
0.141573 8.800 8.250 6.450 1.800 8.250 368000 6.450 -1.850 8.300 6.450 6.450 0.168448
0.103083 7.400 6 6.100 0.100 6.200 368500 8.550 -0.300 8.850 ... ... 0.208773
0.103805 6.850 6.600 5.850 0.100 5.950 369000 8.800 -0.325 9.125 9 7.375 0.209049
0.104879 7 6.550 5.625 0.100 5.725 369500 0 0 0 0 0 0
0.141059 7.600 6.950 5.500 1.650 7.150 370000 0 0 0 0 0 0
0.14808 7.225 7.225 5.275 1.950 7.225 370500 0 0 0 0 0 0
0.149098 7.300 6.675 5.050 1.975 7.025 371000 0 0 0 0 0 0
0.138282 6.850 6.275 4.850 1.425 6.275 371500 0 0 0 0 0 0
0.147044 6.900 6.125 4.625 1.825 6.450 372000 0 0 0 0 0 0
0.108721 ... ... 4.375 0.050 4.425 372500 0 0 0 0 0 0
0.142893 5.800 5.700 4.250 1.550 5.800 373000 0 0 0 0 0 0
0.10994 4.025 4.025 4.025 0.025 4.050 373500 0 0 0 0 0 0
0.142504 5.350 5.350 3.875 1.475 5.350 374000 0 0 0 0 0 0
0.111088 ... ... 3.675 0.025 3.700 374500 0 0 0 0 0 0
0.143785 5.300 4.950 3.550 1.450 5 375000 0 0 0 0 0 0
0.11219 ... ... 3.375 0 3.375 375500 0 0 0 0 0 0
0.136865 4.300 4.300 3.225 1.075 4.300 376000 0 0 0 0 0 0
0.11328 ... ... 3.075 0 3.075 376500 0 0 0 0 0 0
0.113612 2.850 2.850 2.925 0 2.925 377000 0 0 0 0 0 0
0.147215 4.225 4.225 2.800 1.425 4.225 377500 0 0 0 0 0 0
0.132728 4.100 3.425 2.675 0.750 3.425 378000 0 0 0 0 0 0
0.115557 ... ... 2.550 0 2.550 378500 0 0 0 0 0 0
0.115944 ... ... 2.425 0 2.425 379000 0 0 0 0 0 0
0.116194 ... ... 2.325 -0.025 2.300 379500 0 0 0 0 0 0
0.137615 3.125 2.875 2.200 0.825 3.025 380000 0 0 0 0 0 0
0.117591 ... ... 2.125 -0.025 2.100 380500 0 0 0 0 0 0
0.118111 ... ... 2.025 -0.025 2 381000 0 0 0 0 0 0
0.133209 2.525 2.450 1.900 0.550 2.450 381500 0 0 0 0 0 0
0.131126 2.250 2.250 1.825 0.425 2.250 382000 0 0 0 0 0 0
0.11964 ... ... 1.775 -0.050 1.725 382500 0 0 0 0 0 0
0.144103 2.500 2.500 1.650 0.850 2.500 383000 0 0 0 0 0 0
0.121057 ... ... 1.600 -0.025 1.575 383500 0 0 0 0 0 0
0.121606 ... ... 1.550 -0.050 1.500 384000 0 0 0 0 0 0
0.138692 1.975 1.975 1.425 0.550 1.975 384500 0 0 0 0 0 0
0.123187 1.675 1.675 1.400 -0.025 1.375 385000 0 0 0 0 0 0
0.123417 ... ... 1.350 -0.050 1.300 385500 0 0 0 0 0 0
0.134312 1.550 1.550 1.250 0.300 1.550 386000 0 0 0 0 0 0
0.125269 ... ... 1.225 -0.025 1.200 386500 0 0 0 0 0 0
0.126071 ... ... 1.175 -0.025 1.150 387000 0 0 0 0 0 0
0.126789 1.025 1.025 1.125 -0.025 1.100 387500 0 0 0 0 0 0
0.127418 ... ... 1.075 -0.025 1.050 388000 0 0 0 0 0 0
0.127955 ... ... 1.050 -0.050 1 388500 0 0 0 0 0 0
0.128398 ... ... 1 -0.050 0.950 389000 0 0 0 0 0 0
0.136267 1.025 1.025 0.875 0.150 1.025 390000 0 0 0 0 0 0
0.1314 0.775 0.775 0.850 -0.050 0.800 391000 0 0 0 0 0 0
0.133621 ... ... 0.800 -0.050 0.750 392000 0 0 0 0 0 0
0.139304 0.775 0.775 0.675 0.100 0.775 393000 0 0 0 0 0 0
0.136072 ... ... 0.675 -0.050 0.625 394000 0 0 0 0 0 0
0.143038 0.775 0.675 0.575 0.100 0.675 395000 0 0 0 0 0 0
0.140232 ... ... 0.600 -0.050 0.550 396000 0 0 0 0 0 0
0.141231 0.625 0.600 0.550 -0.050 0.500 397000 0 0 0 0 0 0
0.143604 ... ... 0.525 -0.050 0.475 398000 0 0 0 0 0 0
0.144069 ... ... 0.475 -0.050 0.425 399000 0 0 0 0 0 0
0.146073 ... ... 0.450 -0.050 0.400 400000 0 0 0 0 0 0
0.147917 ... ... 0.425 -0.050 0.375 401000 0 0 0 0 0 0
0.149593 0.375 0.375 0.400 -0.050 0.350 402000 0 0 0 0 0 0
0.151088 ... ... 0.375 -0.050 0.325 403000 0 0 0 0 0 0
0.152387 ... ... 0.350 -0.050 0.300 404000 0 0 0 0 0 0
0.153471 ... ... 0.325 -0.050 0.275 405000 0 0 0 0 0 0
0.156967 ... ... 0.325 -0.050 0.275 406000 0 0 0 0 0 0
0.157748 ... ... 0.300 -0.050 0.250 407000 0 0 0 0 0 0
0.161159 ... ... 0.275 -0.025 0.250 408000 0 0 0 0 0 0
0.161605 ... ... 0.275 -0.050 0.225 409000 0 0 0 0 0 0
0.161736 ... ... 0.250 -0.050 0.200 410000 0 0 0 0 0 0
0.164998 ... ... 0.250 -0.050 0.200 411000 0 0 0 0 0 0
0.168242 ... ... 0.225 -0.025 0.200 412000 0 0 0 0 0 0
0.167864 ... ... 0.225 -0.050 0.175 413000 0 0 0 0 0 0
0.171023 ... ... 0.200 -0.025 0.175 414000 0 0 0 0 0 0
0.174166 ... ... 0.200 -0.025 0.175 415000 0 0 0 0 0 0
0.173185 ... ... 0.200 -0.050 0.150 416000 0 0 0 0 0 0
0.176241 ... ... 0.175 -0.025 0.150 417000 0 0 0 0 0 0
0.179283 ... ... 0.175 -0.025 0.150 418000 0 0 0 0 0 0
0.177555 ... ... 0.175 -0.050 0.125 419000 0 0 0 0 0 0
0.180509 ... ... 0.150 -0.025 0.125 420000 0 0 0 0 0 0
0.183449 ... ... 0.150 -0.025 0.125 421000 0 0 0 0 0 0
0.186375 ... ... 0.150 -0.025 0.125 422000 0 0 0 0 0 0
0.189286 ... ... 0.150 -0.025 0.125 423000 0 0 0 0 0 0
0.186417 ... ... 0.125 -0.025 0.100 424000 0 0 0 0 0 0
0.189237 ... ... 0.125 -0.025 0.100 425000 0 0 0 0 0 0
0.192045 ... ... 0.125 -0.025 0.100 426000 0 0 0 0 0 0
0.194841 ... ... 0.125 -0.025 0.100 427000 0 0 0 0 0 0
0.197625 ... ... 0.125 -0.025 0.100 428000 0 0 0 0 0 0
0.200396 ... ... 0.125 -0.025 0.100 429000 0 0 0 0 0 0
0.203154 ... ... 0.100 0 0.100 430000 0 0 0 0 0 0
0.205902 ... ... 0.100 0 0.100 431000 0 0 0 0 0 0
0.208639 ... ... 0.100 0 0.100 432000 0 0 0 0 0 0
0.20382 ... ... 0.100 -0.025 0.075 433000 0 0 0 0 0 0
0.206459 ... ... 0.100 -0.025 0.075 434000 0 0 0 0 0 0
0.209088 ... ... 0.100 -0.025 0.075 435000 0 0 0 0 0 0
0.211708 ... ... 0.100 -0.025 0.075 436000 0 0 0 0 0 0
0.214317 ... ... 0.100 -0.025 0.075 437000 0 0 0 0 0 0
0.216917 ... ... 0.100 -0.025 0.075 438000 0 0 0 0 0 0
0.219506 ... ... 0.100 -0.025 0.075 439000 0 0 0 0 0 0
0.222086 ... ... 0.075 0 0.075 440000 0 0 0 0 0 0
0.224656 ... ... 0.075 0 0.075 441000 0 0 0 0 0 0
0.227214 ... ... 0.075 0 0.075 442000 0 0 0 0 0 0
0.229762 ... ... 0.075 0 0.075 443000 0 0 0 0 0 0
0.232302 ... ... 0.075 0 0.075 444000 0 0 0 0 0 0
0.234832 ... ... 0.075 0 0.075 445000 0 0 0 0 0 0
0.237353 ... ... 0.075 0 0.075 446000 0 0 0 0 0 0
0.239864 ... ... 0.075 0 0.075 447000 0 0 0 0 0 0
0.242369 ... ... 0.075 0 0.075 448000 0 0 0 0 0 0
0.244865 ... ... 0.075 0 0.075 449000 0 0 0 0 0 0
0.247352 0.100 0.100 0.075 0 0.075 450000 0 0 0 0 0 0
0.238583 ... ... 0.075 -0.025 0.050 451000 0 0 0 0 0 0
0.240962 ... ... 0.075 -0.025 0.050 452000 0 0 0 0 0 0
0.243334 ... ... 0.075 -0.025 0.050 453000 0 0 0 0 0 0
0.245697 ... ... 0.075 -0.025 0.050 454000 0 0 0 0 0 0
0.248053 ... ... 0.075 -0.025 0.050 455000 0 0 0 0 0 0
0.250401 ... ... 0.075 -0.025 0.050 456000 0 0 0 0 0 0
0.252741 ... ... 0.075 -0.025 0.050 457000 0 0 0 0 0 0
0.255074 ... ... 0.075 -0.025 0.050 458000 0 0 0 0 0 0
0.257401 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.25972 ... ... 0.050 0 0.050 460000 0 0 0 0 0 0
0.262032 ... ... 0.050 0 0.050 461000 0 0 0 0 0 0
0.264336 ... ... 0.050 0 0.050 462000 0 0 0 0 0 0
0.26892 ... ... 0.050 0 0.050 464000 0 0 0 0 0 0
0.273473 ... ... 0.050 0 0.050 466000 0 0 0 0 0 0
0.277997 ... ... 0.050 0 0.050 468000 0 0 0 0 0 0
0.282493 ... ... 0.050 0 0.050 470000 0 0 0 0 0 0
0.286961 ... ... 0.050 0 0.050 472000 0 0 0 0 0 0
0.291403 ... ... 0.050 0 0.050 474000 0 0 0 0 0 0
0.295818 ... ... 0.050 0 0.050 476000 0 0 0 0 0 0
0.300208 ... ... 0.050 0 0.050 478000 0 0 0 0 0 0
0.304572 ... ... 0.050 0 0.050 480000 0 0 0 0 0 0
0.308908 ... ... 0.050 0 0.050 482000 0 0 0 0 0 0
0.313218 ... ... 0.050 0 0.050 484000 0 0 0 0 0 0
0.317504 ... ... 0.050 0 0.050 486000 0 0 0 0 0 0
0.300652 ... ... 0.050 -0.025 0.025 488000 0 0 0 0 0 0
0.304663 ... ... 0.050 -0.025 0.025 490000 0 0 0 0 0 0
0.308652 ... ... 0.050 -0.025 0.025 492000 0 0 0 0 0 0
0.31262 ... ... 0.050 -0.025 0.025 494000 0 0 0 0 0 0
0.316566 ... ... 0.050 -0.025 0.025 496000 0 0 0 0 0 0
0.320491 ... ... 0.050 -0.025 0.025 498000 0 0 0 0 0 0
0.324395 ... ... 0.050 -0.025 0.025 500000 0 0 0 0 0 0
0.328279 ... ... 0.050 -0.025 0.025 502000 0 0 0 0 0 0
0.332143 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.335982 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.339801 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.343602 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.347385 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.351148 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.354893 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.358619 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.362326 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.366016 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.369687 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.37334 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.376976 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.38059 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.384186 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.387765 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.391326 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.394871 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.398399 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.401912 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.405407 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.408889 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.412356 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.415807 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0.419242 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0.422662 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.426066 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.429452 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.432822 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
0.436177 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
0.439516 ... ... 0.025 0 0.025 564000 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.