DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 339
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.809802 ... ... 243.400 -4.300 239.100 100000 0.013 0 0.013 ... ... 1.088184
1.437813 ... ... 215.400 -4.300 211.100 128000 0.013 0 0.013 ... ... 0.874759
1.414667 ... ... 213.400 -4.300 209.100 130000 0.013 0 0.013 ... ... 0.861377
1.391897 ... ... 211.400 -4.300 207.100 132000 0.013 0 0.013 ... ... 0.848201
1.369491 ... ... 209.400 -4.300 205.100 134000 0.013 0 0.013 ... ... 0.835225
1.347438 ... ... 207.400 -4.300 203.100 136000 0.013 0 0.013 ... ... 0.822442
1.325727 ... ... 205.400 -4.300 201.100 138000 0.013 0 0.013 ... ... 0.809847
1.304346 ... ... 203.400 -4.300 199.100 140000 0.013 0 0.013 ... ... 0.797431
1.283287 ... ... 201.400 -4.300 197.100 142000 0.013 0 0.013 ... ... 0.785187
1.26254 ... ... 199.400 -4.300 195.100 144000 0.013 0 0.013 ... ... 0.773115
1.242095 ... ... 197.400 -4.300 193.100 146000 0.013 0 0.013 ... ... 0.761209
1.221943 ... ... 195.400 -4.300 191.100 148000 0.013 0 0.013 ... ... 0.749464
1.202077 ... ... 193.400 -4.300 189.100 150000 0.013 0 0.013 ... ... 0.737878
1.182488 ... ... 191.400 -4.300 187.100 152000 0.013 0 0.013 ... ... 0.726444
1.163169 ... ... 189.400 -4.300 185.100 154000 0.013 0 0.013 ... ... 0.715159
1.144112 ... ... 187.400 -4.300 183.100 156000 0.013 0 0.013 ... ... 0.704019
1.125311 ... ... 185.400 -4.300 181.100 158000 0.013 0 0.013 ... ... 0.69302
1.106759 ... ... 183.400 -4.300 179.100 160000 0.013 0 0.013 ... ... 0.682158
1.088448 ... ... 181.400 -4.300 177.100 162000 0.013 0 0.013 ... ... 0.671429
1.070373 ... ... 179.400 -4.300 175.100 164000 0.013 0 0.013 ... ... 0.660823
1.052528 ... ... 177.400 -4.300 173.100 166000 0.013 0 0.013 ... ... 0.650344
1.034907 ... ... 175.400 -4.300 171.100 168000 0.013 0 0.013 ... ... 0.639988
1.017504 ... ... 173.400 -4.300 169.100 170000 0.013 0 0.013 ... ... 0.629753
1.000314 ... ... 171.400 -4.300 167.100 172000 0.013 0 0.013 ... ... 0.619636
0.983332 ... ... 169.400 -4.300 165.100 174000 0.013 0 0.013 ... ... 0.609633
0.966552 ... ... 167.400 -4.300 163.100 176000 0.013 0 0.013 ... ... 0.599742
0.94997 ... ... 165.400 -4.300 161.100 178000 0.013 0 0.013 ... ... 0.58996
0.933581 ... ... 163.400 -4.300 159.100 180000 0.013 0 0.013 ... ... 0.580284
0.917381 ... ... 161.400 -4.300 157.100 182000 0.013 0 0.013 ... ... 0.570713
0.901365 ... ... 159.400 -4.300 155.100 184000 0.013 0 0.013 ... ... 0.561242
0.885529 ... ... 157.400 -4.300 153.100 186000 0.013 0 0.013 ... ... 0.551864
0.869869 ... ... 155.400 -4.300 151.100 188000 0.013 0 0.013 ... ... 0.542584
0.854381 ... ... 153.400 -4.300 149.100 190000 0.013 0 0.013 ... ... 0.533399
0.839062 ... ... 151.400 -4.300 147.100 192000 0.013 0 0.013 ... ... 0.524307
0.823907 ... ... 149.400 -4.300 145.100 194000 0.013 0 0.013 ... ... 0.515306
0.808914 ... ... 147.400 -4.300 143.100 196000 0.013 0 0.013 ... ... 0.506393
0.794078 ... ... 145.400 -4.300 141.100 198000 0.013 -0.012 0.025 ... ... 0.497567
0.779396 ... ... 143.400 -4.300 139.100 200000 0.025 0 0.025 ... ... 0.517368
0.764866 ... ... 141.400 -4.300 137.100 202000 0.025 0 0.025 ... ... 0.508252
0.750483 ... ... 139.400 -4.300 135.100 204000 0.025 0 0.025 ... ... 0.499222
0.736245 ... ... 137.400 -4.300 133.100 206000 0.025 0 0.025 ... ... 0.490274
0.72215 ... ... 135.400 -4.300 131.100 208000 0.025 0 0.025 ... ... 0.481407
0.708193 ... ... 133.400 -4.300 129.100 210000 0.025 0 0.025 ... ... 0.47262
0.694373 ... ... 131.400 -4.300 127.100 212000 0.025 0 0.025 ... ... 0.46391
0.680685 ... ... 129.400 -4.300 125.100 214000 0.025 0 0.025 ... ... 0.455278
0.667129 ... ... 127.400 -4.300 123.100 216000 0.025 0 0.025 ... ... 0.44672
0.653702 ... ... 125.400 -4.300 121.100 218000 0.025 0 0.025 ... ... 0.438231
0.6404 ... ... 123.400 -4.300 119.100 220000 0.050 0 0.050 ... ... 0.459955
0.627222 ... ... 121.400 -4.300 117.100 222000 0.050 0 0.050 ... ... 0.451099
0.614165 ... ... 119.400 -4.300 115.100 224000 0.050 0 0.050 ... ... 0.442311
0.601227 ... ... 117.400 -4.300 113.100 226000 0.050 0 0.050 ... ... 0.433592
0.588406 ... ... 115.400 -4.300 111.100 228000 0.050 0 0.050 ... ... 0.424941
0.582038 ... ... 114.400 -4.300 110.100 229000 0.050 0 0.050 ... ... 0.42064
0.575699 ... ... 113.400 -4.300 109.100 230000 0.050 0 0.050 ... ... 0.416357
0.569388 ... ... 112.400 -4.300 108.100 231000 0.050 0 0.050 ... ... 0.412089
0.563105 ... ... 111.400 -4.300 107.100 232000 0.050 0 0.050 ... ... 0.407838
0.556849 ... ... 110.400 -4.300 106.100 233000 0.050 0 0.050 ... ... 0.403603
0.550621 ... ... 109.400 -4.300 105.100 234000 0.075 0 0.075 ... ... 0.41738
0.54442 ... ... 108.400 -4.300 104.100 235000 0.075 0 0.075 ... ... 0.413014
0.538245 ... ... 107.400 -4.300 103.100 236000 0.075 0 0.075 ... ... 0.408663
0.532098 ... ... 106.400 -4.300 102.100 237000 0.075 0 0.075 ... ... 0.404327
0.525976 ... ... 105.400 -4.300 101.100 238000 0.075 0 0.075 ... ... 0.400008
0.519881 ... ... 104.400 -4.300 100.100 239000 0.075 0 0.075 ... ... 0.395705
0.513812 ... ... 103.400 -4.300 99.100 240000 0.075 0 0.075 ... ... 0.391416
0.507768 ... ... 102.400 -4.300 98.100 241000 0.075 0 0.075 ... ... 0.387143
0.50175 ... ... 101.400 -4.300 97.100 242000 0.075 0 0.075 ... ... 0.382884
0.495757 ... ... 100.400 -4.300 96.100 243000 0.075 0 0.075 ... ... 0.37864
0.489789 ... ... 99.400 -4.300 95.100 244000 0.100 0.025 0.075 ... ... 0.387247
0.483846 ... ... 98.400 -4.300 94.100 245000 0.100 0 0.100 ... ... 0.38291
0.477927 ... ... 97.400 -4.300 93.100 246000 0.100 0 0.100 ... ... 0.378588
0.472033 ... ... 96.400 -4.300 92.100 247000 0.100 0 0.100 ... ... 0.37428
0.466163 ... ... 95.400 -4.300 91.100 248000 0.100 0 0.100 ... ... 0.369986
0.460316 ... ... 94.400 -4.300 90.100 249000 0.100 0 0.100 ... ... 0.365706
0.454494 ... ... 93.400 -4.300 89.100 250000 0.125 0 0.125 ... ... 0.371585
0.448695 ... ... 92.400 -4.300 88.100 251000 0.125 0 0.125 ... ... 0.367232
0.442919 ... ... 91.400 -4.300 87.100 252000 0.125 0 0.125 ... ... 0.362893
0.437166 ... ... 90.400 -4.300 86.100 253000 0.125 0 0.125 ... ... 0.358567
0.431437 ... ... 89.400 -4.300 85.100 254000 0.125 -0.025 0.150 ... ... 0.354254
0.429423 ... ... 88.400 -4.275 84.125 255000 0.150 0 0.150 ... ... 0.358355
0.423725 ... ... 87.425 -4.300 83.125 256000 0.150 0 0.150 ... ... 0.353984
0.41805 ... ... 86.425 -4.300 82.125 257000 0.150 0 0.150 ... ... 0.349627
0.412397 ... ... 85.425 -4.300 81.125 258000 0.175 0 0.175 ... ... 0.352557
0.406765 ... ... 84.425 -4.300 80.125 259000 0.175 0 0.175 ... ... 0.348151
0.401155 ... ... 83.425 -4.300 79.125 260000 0.175 -0.025 0.200 0.175 0.175 0.343756
0.399066 ... ... 82.450 -4.300 78.150 261000 0.200 0 0.200 ... ... 0.345784
0.393485 ... ... 81.450 -4.300 77.150 262000 0.200 0 0.200 ... ... 0.341347
0.387924 ... ... 80.450 -4.300 76.150 263000 0.200 -0.025 0.225 ... ... 0.336922
0.385736 ... ... 79.450 -4.275 75.175 264000 0.225 0 0.225 0.225 0.225 0.338228
0.380203 ... ... 78.475 -4.300 74.175 265000 0.225 0 0.225 ... ... 0.333766
0.374689 ... ... 77.475 -4.300 73.175 266000 0.225 -0.025 0.250 ... ... 0.329315
0.372405 ... ... 76.475 -4.275 72.200 267000 0.250 0 0.250 ... ... 0.330028
0.366915 ... ... 75.500 -4.300 71.200 268000 0.250 0 0.250 ... ... 0.325543
0.361446 ... ... 74.500 -4.300 70.200 269000 0.275 0.025 0.250 ... ... 0.325799
0.359067 ... ... 73.500 -4.275 69.225 270000 0.275 0 0.275 0.250 0.250 0.321283
0.35362 ... ... 72.525 -4.300 68.225 271000 0.300 0.025 0.275 ... ... 0.321147
0.351146 ... ... 71.525 -4.275 67.250 272000 0.300 0 0.300 ... ... 0.316604
0.34572 ... ... 70.525 -4.275 66.250 273000 0.325 0.025 0.300 ... ... 0.316126
0.343156 ... ... 69.550 -4.275 65.275 274000 0.325 0.025 0.300 ... ... 0.311557
0.340503 ... ... 68.550 -4.250 64.300 275000 0.350 0.025 0.325 ... ... 0.310777
0.335097 ... ... 67.550 -4.250 63.300 276000 0.375 0.050 0.325 ... ... 0.309761
0.332361 ... ... 66.575 -4.250 62.325 277000 0.375 0.025 0.350 ... ... 0.305135
0.326972 ... ... 65.575 -4.250 61.325 278000 0.400 0.050 0.350 ... ... 0.303876
0.324154 ... ... 64.600 -4.250 60.350 279000 0.425 0.050 0.375 ... ... 0.302425
0.32126 ... ... 63.600 -4.225 59.375 280000 0.375 -0.050 0.425 0.375 0.375 0.291311
0.318292 ... ... 62.625 -4.225 58.400 281000 0.450 0.050 0.400 ... ... 0.296096
0.315253 ... ... 61.650 -4.225 57.425 282000 0.475 0 0.475 0.475 0.475 0.294283
0.309872 ... ... 60.650 -4.225 56.425 283000 0.500 0.075 0.425 ... ... 0.292322
0.306762 ... ... 59.675 -4.225 55.450 284000 0.525 0.075 0.450 ... ... 0.290225
0.303586 ... ... 58.700 -4.225 54.475 285000 0.550 0.075 0.475 ... ... 0.287999
0.300347 ... ... 57.725 -4.225 53.500 286000 0.525 -0.050 0.575 0.525 0.525 0.28068
0.297046 ... ... 56.750 -4.225 52.525 287000 0.600 0.100 0.500 ... ... 0.283195
0.293685 ... ... 55.775 -4.225 51.550 288000 0.625 0.100 0.525 ... ... 0.280631
0.292204 ... ... 54.800 -4.200 50.600 289000 0.650 0.100 0.550 ... ... 0.277965
0.28868 ... ... 53.825 -4.200 49.625 290000 0.675 0 0.675 0.675 0.675 0.275202
0.28782 ... ... 53.350 -4.200 49.150 290500 0.700 0.100 0.600 ... ... 0.274821
0.285103 ... ... 52.850 -4.200 48.650 291000 0.700 0.075 0.625 ... ... 0.272349
0.284195 ... ... 52.375 -4.200 48.175 291500 0.725 0.100 0.625 ... ... 0.27189
0.283245 ... ... 51.875 -4.175 47.700 292000 0.750 0.100 0.650 ... ... 0.27137
0.280518 ... ... 51.400 -4.200 47.200 292500 0.750 0.100 0.650 ... ... 0.268875
0.279523 ... ... 50.925 -4.200 46.725 293000 0.775 0.100 0.675 ... ... 0.268285
0.278489 ... ... 50.425 -4.175 46.250 293500 0.800 0.100 0.700 ... ... 0.267639
0.277418 ... ... 49.950 -4.175 45.775 294000 0.825 0.125 0.700 ... ... 0.26694
0.27631 ... ... 49.475 -4.175 45.300 294500 0.825 0.100 0.725 ... ... 0.264411
0.275168 ... ... 49 -4.175 44.825 295000 0.850 0.100 0.750 ... ... 0.263649
0.272411 ... ... 48.500 -4.175 44.325 295500 0.875 0.100 0.775 ... ... 0.262839
0.271227 ... ... 48.025 -4.175 43.850 296000 0.900 0.125 0.775 ... ... 0.26198
0.27001 ... ... 47.550 -4.175 43.375 296500 0.925 0.125 0.800 ... ... 0.261077
0.268761 ... ... 47.075 -4.175 42.900 297000 0.950 0.125 0.825 ... ... 0.260129
0.26748 ... ... 46.600 -4.175 42.425 297500 0.975 0.125 0.850 ... ... 0.259139
0.266168 ... ... 46.125 -4.175 41.950 298000 1 0.150 0.850 0.975 0.975 0.258107
0.264825 ... ... 45.625 -4.150 41.475 298500 1.025 0.150 0.875 ... ... 0.257035
0.263452 ... ... 45.150 -4.150 41 299000 1.050 0.150 0.900 ... ... 0.255926
0.263438 ... ... 44.675 -4.125 40.550 299500 1.075 0.150 0.925 ... ... 0.254777
0.261987 ... ... 44.200 -4.125 40.075 300000 1.100 0.150 0.950 0.950 0.900 0.253592
0.260508 ... ... 43.725 -4.125 39.600 300500 1.125 0.150 0.975 ... ... 0.252372
0.259002 ... ... 43.250 -4.125 39.125 301000 1.150 0.150 1 ... ... 0.251117
0.257471 ... ... 42.775 -4.125 38.650 301500 1.200 0.175 1.025 ... ... 0.251191
0.257189 ... ... 42.300 -4.100 38.200 302000 1.225 0.175 1.050 ... ... 0.249846
0.255587 ... ... 41.825 -4.100 37.725 302500 1.250 0.175 1.075 ... ... 0.248468
0.25396 ... ... 41.350 -4.100 37.250 303000 1.275 0.175 1.100 ... ... 0.247061
0.253524 ... ... 40.875 -4.075 36.800 303500 1.325 0.200 1.125 ... ... 0.24689
0.251831 ... ... 40.400 -4.075 36.325 304000 1.350 0.200 1.150 1.300 1.300 0.245401
0.251289 ... ... 39.950 -4.075 35.875 304500 1.375 0.200 1.175 ... ... 0.243883
0.249534 ... ... 39.475 -4.075 35.400 305000 1.425 0.225 1.200 1.300 1.250 0.24354
0.30091 36.250 36.250 34.925 1.325 36.250 305500 1.450 0.225 1.225 ... ... 0.241948
0.247078 ... ... 38.525 -4.050 34.475 306000 1.500 0.225 1.275 ... ... 0.241487
0.246341 ... ... 38.075 -4.050 34.025 306500 1.525 0.225 1.300 ... ... 0.239826
0.244467 ... ... 37.600 -4.050 33.550 307000 1.575 0.250 1.325 ... ... 0.239256
0.243641 ... ... 37.125 -4.025 33.100 307500 1.600 0.250 1.350 1.500 1.500 0.237526
0.242759 ... ... 36.675 -4.025 32.650 308000 1.450 -0.200 1.650 1.500 1.450 0.227992
0.240795 ... ... 36.200 -4.025 32.175 308500 1.700 0.275 1.425 ... ... 0.236121
0.23983 ... ... 35.725 -4 31.725 309000 1.750 0.300 1.450 ... ... 0.235329
0.238814 ... ... 35.275 -4 31.275 309500 1.775 0.275 1.500 ... ... 0.233457
0.237748 33.375 33.075 34.825 -4 30.825 310000 1.800 -0.025 1.825 1.800 1.800 0.231562
0.236635 ... ... 34.350 -3.975 30.375 310500 1.900 0.325 1.575 ... ... 0.232622
0.236427 ... ... 33.900 -3.950 29.950 311000 1.950 0.325 1.625 ... ... 0.231614
0.235207 ... ... 33.425 -3.925 29.500 311500 2 0.350 1.650 ... ... 0.230556
0.193083 28.050 28.050 29.050 -1 28.050 312000 2.050 0.350 1.700 ... ... 0.229448
0.23354 ... ... 32.525 -3.900 28.625 312500 2.125 0.375 1.750 ... ... 0.229211
0.19524 27.225 27.225 28.175 -0.950 27.225 313000 2.175 0.400 1.775 ... ... 0.227994
0.231647 28.025 28.025 31.625 -3.875 27.750 313500 2.250 0.425 1.825 ... ... 0.227619
0.23105 ... ... 31.175 -3.850 27.325 314000 2.300 0.425 1.875 ... ... 0.226295
0.257816 27.750 27.750 26.875 0.875 27.750 314500 2.375 0.450 1.925 ... ... 0.22579
0.205221 25.775 25.775 26.450 -0.675 25.775 315000 2.450 0.475 1.975 2.025 2.025 0.225213
0.228048 ... ... 29.825 -3.800 26.025 315500 2.525 0.500 2.025 ... ... 0.224567
0.227209 ... ... 29.375 -3.775 25.600 316000 2.575 0.500 2.075 ... ... 0.223038
0.226309 ... ... 28.950 -3.775 25.175 316500 2.650 0.500 2.150 ... ... 0.222275
0.225351 26.100 26.100 28.500 -3.750 24.750 317000 2.725 0.525 2.200 ... ... 0.221447
0.224335 ... ... 28.050 -3.725 24.325 317500 2.825 0.575 2.250 ... ... 0.221341
0.224022 ... ... 27.625 -3.700 23.925 318000 2.900 0.575 2.325 2.425 2.425 0.220379
0.222885 ... ... 27.200 -3.700 23.500 318500 2.925 -0.050 2.975 2.925 2.925 0.217838
0.222431 ... ... 26.750 -3.650 23.100 319000 3.075 0.625 2.450 ... ... 0.219027
0.221174 ... ... 26.325 -3.650 22.675 319500 3.150 0.625 2.525 ... ... 0.21788
0.220585 24.425 23.150 25.900 -3.625 22.275 320000 3.200 -0.050 3.250 3.275 3 0.215951
0.219924 ... ... 25.475 -3.600 21.875 320500 3.350 0.700 2.650 2.850 2.850 0.216853
0.219193 ... ... 25.050 -3.575 21.475 321000 3.450 0.725 2.725 3 3 0.216227
0.218396 ... ... 24.625 -3.550 21.075 321500 3.550 0.750 2.800 ... ... 0.215531
0.242815 21.625 21.625 20.675 0.950 21.625 322000 3.500 -0.150 3.650 3.500 3.500 0.210634
0.217272 ... ... 23.775 -3.475 20.300 322500 3.625 -0.125 3.750 3.625 3.625 0.210534
0.21627 ... ... 23.375 -3.475 19.900 323000 3.800 -0.075 3.875 3.800 3.475 0.211688
0.215859 ... ... 22.950 -3.425 19.525 323500 3.975 0.850 3.125 ... ... 0.212717
0.242035 20.200 20.200 19.125 1.075 20.200 324000 4.100 0.875 3.225 3.300 3.300 0.212325
0.214165 21.300 21.300 22.150 -3.400 18.750 324500 4.200 0.875 3.325 ... ... 0.211212
0.182985 17.200 17.200 18.375 -1.175 17.200 325000 4.325 0.925 3.400 3.925 3.600 0.21067
0.212825 ... ... 21.325 -3.325 18 325500 4.450 0.950 3.500 ... ... 0.210051
0.212045 18.700 18.700 20.925 -3.300 17.625 326000 0 0 0 0 0 0
0.211193 17.750 17.750 20.525 -3.275 17.250 326500 0 0 0 0 0 0
0.210878 ... ... 20.150 -3.250 16.900 327000 0 0 0 0 0 0
0.209878 ... ... 19.750 -3.225 16.525 327500 0 0 0 0 0 0
0.217112 16.500 16.500 16.175 0.325 16.500 328000 0 0 0 0 0 0
0.208851 ... ... 18.975 -3.150 15.825 328500 0 0 0 0 0 0
0.208218 16.025 16.025 18.600 -3.125 15.475 329000 0 0 0 0 0 0
0.207509 ... ... 18.200 -3.075 15.125 329500 0 0 0 0 0 0
0.206721 16.025 14.875 17.825 -3.050 14.775 330000 0 0 0 0 0 0
0.205857 15.200 15.200 17.450 -3.025 14.425 330500 0 0 0 0 0 0
0.205483 14.900 14.550 17.075 -2.975 14.100 331000 0 0 0 0 0 0
0.204463 ... ... 16.725 -2.975 13.750 331500 0 0 0 0 0 0
0.207829 13.800 13.600 13.425 0.175 13.600 332000 0 0 0 0 0 0
0.203307 ... ... 16 -2.900 13.100 332500 0 0 0 0 0 0
0.189906 12.200 12.200 12.775 -0.575 12.200 333000 0 0 0 0 0 0
0.220411 13.300 13.300 12.450 0.850 13.300 333500 0 0 0 0 0 0
0.201504 ... ... 14.925 -2.775 12.150 334000 0 0 0 0 0 0
0.200556 ... ... 14.600 -2.775 11.825 334500 0 0 0 0 0 0
0.200067 12.775 12.225 14.250 -2.725 11.525 335000 0 0 0 0 0 0
0.199493 ... ... 13.900 -2.675 11.225 335500 0 0 0 0 0 0
0.198833 12.025 12.025 13.575 -2.650 10.925 336000 0 0 0 0 0 0
0.198087 ... ... 13.250 -2.625 10.625 336500 0 0 0 0 0 0
0.185002 9.750 9.750 10.350 -0.600 9.750 337000 0 0 0 0 0 0
0.196869 ... ... 12.600 -2.550 10.050 337500 0 0 0 0 0 0
0.208594 10.350 10.350 9.775 0.575 10.350 338000 0 0 0 0 0 0
0.195831 ... ... 11.975 -2.475 9.500 338500 0 0 0 0 0 0
0.183009 8.650 8.550 9.225 -0.575 8.650 339000 0 0 0 0 0 0
0.194437 ... ... 11.350 -2.400 8.950 339500 0 0 0 0 0 0
0.187259 9.375 8.250 8.700 -0.325 8.375 340000 0 0 0 0 0 0
0.184217 8 8 8.450 -0.450 8 340500 0 0 0 0 0 0
0.193257 8.825 8.375 10.450 -2.250 8.200 341000 0 0 0 0 0 0
0.192681 ... ... 10.175 -2.225 7.950 341500 0 0 0 0 0 0
0.207943 8.450 8.450 7.700 0.750 8.450 342000 0 0 0 0 0 0
0.191252 ... ... 9.625 -2.175 7.450 342500 0 0 0 0 0 0
0.17649 6.550 6.550 7.225 -0.675 6.550 343000 0 0 0 0 0 0
0.190516 ... ... 9.075 -2.075 7 343500 0 0 0 0 0 0
0.201829 7.325 6.950 6.775 0.550 7.325 344000 0 0 0 0 0 0
0.189945 ... ... 8.550 -1.975 6.575 344500 0 0 0 0 0 0
0.189249 ... ... 8.300 -1.950 6.350 345000 0 0 0 0 0 0
0.189001 ... ... 8.050 -1.900 6.150 345500 0 0 0 0 0 0
0.174877 5.325 5.325 5.950 -0.625 5.325 346000 0 0 0 0 0 0
0.188224 ... ... 7.575 -1.825 5.750 346500 0 0 0 0 0 0
0.187692 ... ... 7.350 -1.800 5.550 347000 0 0 0 0 0 0
0.187623 ... ... 7.100 -1.725 5.375 347500 0 0 0 0 0 0
0.186897 5.900 5.500 6.900 -1.725 5.175 348000 0 0 0 0 0 0
0.196294 5.425 5.425 5 0.425 5.425 348500 0 0 0 0 0 0
0.186287 5.950 5.950 6.450 -1.625 4.825 349000 0 0 0 0 0 0
0.186418 4.650 4.650 6.250 -1.575 4.675 349500 0 0 0 0 0 0
0.187049 4.950 4 4.500 0.050 4.550 350000 0 0 0 0 0 0
0.185825 ... ... 5.850 -1.500 4.350 350500 0 0 0 0 0 0
0.185684 5.325 5.325 5.650 -1.450 4.200 351000 0 0 0 0 0 0
0.18545 ... ... 5.475 -1.425 4.050 351500 0 0 0 0 0 0
0.185121 5.250 5.250 5.275 -1.375 3.900 352000 0 0 0 0 0 0
0.184693 ... ... 5.100 -1.350 3.750 352500 0 0 0 0 0 0
0.189809 3.825 3.825 3.625 0.200 3.825 353000 0 0 0 0 0 0
0.184812 ... ... 4.750 -1.250 3.500 353500 0 0 0 0 0 0
0.184739 ... ... 4.600 -1.225 3.375 354000 0 0 0 0 0 0
0.184576 ... ... 4.450 -1.200 3.250 354500 0 0 0 0 0 0
0.182983 3.075 3.075 3.125 -0.050 3.075 355000 0 0 0 0 0 0
0.183965 ... ... 4.125 -1.125 3 355500 0 0 0 0 0 0
0.184199 ... ... 4 -1.100 2.900 356000 0 0 0 0 0 0
0.184353 ... ... 2.800 0 2.800 356500 0 0 0 0 0 0
0.184423 ... ... 3.700 -1 2.700 357000 0 0 0 0 0 0
0.184408 ... ... 2.600 0 2.600 357500 0 0 0 0 0 0
0.173034 2.500 2.125 2.500 -0.375 2.125 358000 0 0 0 0 0 0
0.184111 ... ... 2.400 0 2.400 358500 0 0 0 0 0 0
0.182292 2.250 2.250 2.325 -0.075 2.250 359000 0 0 0 0 0 0
0.184212 ... ... 2.225 0 2.225 359500 0 0 0 0 0 0
0.179738 2.325 1.850 2.150 -0.150 2 360000 0 0 0 0 0 0
0.184773 ... ... 2.075 0 2.075 360500 0 0 0 0 0 0
0.184938 ... ... 2.775 -0.775 2 361000 0 0 0 0 0 0
0.174475 1.975 1.550 1.850 -0.300 1.550 362000 0 0 0 0 0 0
0.185671 2.375 2.375 2.375 -0.650 1.725 363000 0 0 0 0 0 0
0.186021 ... ... 2.225 -0.625 1.600 364000 0 0 0 0 0 0
0.186058 ... ... 2.050 -0.575 1.475 365000 0 0 0 0 0 0
0.177363 1.150 1.150 1.375 -0.225 1.150 366000 0 0 0 0 0 0
0.187203 ... ... 1.775 -0.500 1.275 367000 0 0 0 0 0 0
0.188447 ... ... 1.650 -0.450 1.200 368000 0 0 0 0 0 0
0.189475 ... ... 1.525 -0.400 1.125 369000 0 0 0 0 0 0
0.190273 ... ... 1.425 -0.375 1.050 370000 0 0 0 0 0 0
0.190826 ... ... 1.325 -0.350 0.975 371000 0 0 0 0 0 0
0.191113 ... ... 1.225 -0.325 0.900 372000 0 0 0 0 0 0
0.192488 0.875 0.875 1.150 -0.300 0.850 373000 0 0 0 0 0 0
0.193686 ... ... 1.075 -0.275 0.800 374000 0 0 0 0 0 0
0.194692 ... ... 1 -0.250 0.750 375000 0 0 0 0 0 0
0.195495 ... ... 0.925 -0.225 0.700 376000 0 0 0 0 0 0
0.196078 ... ... 0.875 -0.225 0.650 377000 0 0 0 0 0 0
0.198145 ... ... 0.825 -0.200 0.625 378000 0 0 0 0 0 0
0.198326 ... ... 0.750 -0.175 0.575 379000 0 0 0 0 0 0
0.196283 0.500 0.500 0.550 -0.050 0.500 380000 0 0 0 0 0 0
0.199836 ... ... 0.675 -0.175 0.500 381000 0 0 0 0 0 0
0.201321 ... ... 0.625 -0.150 0.475 382000 0 0 0 0 0 0
0.202675 ... ... 0.600 -0.150 0.450 383000 0 0 0 0 0 0
0.20389 ... ... 0.550 -0.125 0.425 384000 0 0 0 0 0 0
0.204958 0.450 0.450 0.525 -0.125 0.400 385000 0 0 0 0 0 0
0.205867 ... ... 0.500 -0.125 0.375 386000 0 0 0 0 0 0
0.206606 ... ... 0.450 -0.100 0.350 387000 0 0 0 0 0 0
0.207158 ... ... 0.425 -0.100 0.325 388000 0 0 0 0 0 0
0.210372 ... ... 0.400 -0.075 0.325 389000 0 0 0 0 0 0
0.21067 ... ... 0.400 -0.100 0.300 390000 0 0 0 0 0 0
0.210738 ... ... 0.375 -0.100 0.275 391000 0 0 0 0 0 0
0.21384 ... ... 0.350 -0.075 0.275 392000 0 0 0 0 0 0
0.2136 ... ... 0.325 -0.075 0.250 393000 0 0 0 0 0 0
0.216636 ... ... 0.300 -0.050 0.250 394000 0 0 0 0 0 0
0.216046 ... ... 0.300 -0.075 0.225 395000 0 0 0 0 0 0
0.219017 ... ... 0.275 -0.050 0.225 396000 0 0 0 0 0 0
0.218021 ... ... 0.275 -0.075 0.200 397000 0 0 0 0 0 0
0.220926 0.200 0.200 0.250 -0.050 0.200 398000 0 0 0 0 0 0
0.223818 ... ... 0.250 -0.050 0.200 399000 0 0 0 0 0 0
0.222287 0.175 0.175 0.175 0 0.175 400000 0 0 0 0 0 0
0.225111 ... ... 0.225 -0.050 0.175 401000 0 0 0 0 0 0
0.227923 ... ... 0.200 -0.025 0.175 402000 0 0 0 0 0 0
0.230723 ... ... 0.200 -0.025 0.175 403000 0 0 0 0 0 0
0.228485 ... ... 0.200 -0.050 0.150 404000 0 0 0 0 0 0
0.231216 ... ... 0.175 -0.025 0.150 405000 0 0 0 0 0 0
0.233937 ... ... 0.175 -0.025 0.150 406000 0 0 0 0 0 0
0.236646 ... ... 0.175 -0.025 0.150 407000 0 0 0 0 0 0
0.233527 ... ... 0.150 -0.025 0.125 408000 0 0 0 0 0 0
0.236163 ... ... 0.150 -0.025 0.125 409000 0 0 0 0 0 0
0.238789 ... ... 0.150 -0.025 0.125 410000 0 0 0 0 0 0
0.241404 ... ... 0.150 -0.025 0.125 411000 0 0 0 0 0 0
0.244009 ... ... 0.125 0 0.125 412000 0 0 0 0 0 0
0.246603 ... ... 0.125 0 0.125 413000 0 0 0 0 0 0
0.242178 ... ... 0.125 -0.025 0.100 414000 0 0 0 0 0 0
0.244698 ... ... 0.125 -0.025 0.100 415000 0 0 0 0 0 0
0.247208 ... ... 0.125 -0.025 0.100 416000 0 0 0 0 0 0
0.249708 ... ... 0.100 0 0.100 417000 0 0 0 0 0 0
0.252198 ... ... 0.100 0 0.100 418000 0 0 0 0 0 0
0.254679 ... ... 0.100 0 0.100 419000 0 0 0 0 0 0
0.25715 ... ... 0.100 0 0.100 420000 0 0 0 0 0 0
0.259613 ... ... 0.100 0 0.100 421000 0 0 0 0 0 0
0.253183 ... ... 0.100 -0.025 0.075 422000 0 0 0 0 0 0
0.255562 ... ... 0.100 -0.025 0.075 423000 0 0 0 0 0 0
0.257934 ... ... 0.075 0 0.075 424000 0 0 0 0 0 0
0.260297 ... ... 0.075 0 0.075 425000 0 0 0 0 0 0
0.262652 ... ... 0.075 0 0.075 426000 0 0 0 0 0 0
0.264998 ... ... 0.075 0 0.075 427000 0 0 0 0 0 0
0.267336 ... ... 0.075 0 0.075 428000 0 0 0 0 0 0
0.269667 ... ... 0.075 0 0.075 429000 0 0 0 0 0 0
0.271989 ... ... 0.075 0 0.075 430000 0 0 0 0 0 0
0.262234 ... ... 0.075 -0.025 0.050 431000 0 0 0 0 0 0
0.26446 ... ... 0.075 -0.025 0.050 432000 0 0 0 0 0 0
0.266678 ... ... 0.075 -0.025 0.050 433000 0 0 0 0 0 0
0.268889 ... ... 0.075 -0.025 0.050 434000 0 0 0 0 0 0
0.271092 ... ... 0.050 0 0.050 435000 0 0 0 0 0 0
0.273289 ... ... 0.050 0 0.050 436000 0 0 0 0 0 0
0.275478 ... ... 0.050 0 0.050 437000 0 0 0 0 0 0
0.27766 ... ... 0.050 0 0.050 438000 0 0 0 0 0 0
0.279835 ... ... 0.050 0 0.050 439000 0 0 0 0 0 0
0.282003 ... ... 0.050 0 0.050 440000 0 0 0 0 0 0
0.284165 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
0.286319 ... ... 0.050 0 0.050 442000 0 0 0 0 0 0
0.288467 ... ... 0.050 0 0.050 443000 0 0 0 0 0 0
0.290607 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0.292742 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
0.294868 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.296987 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.279265 ... ... 0.050 -0.025 0.025 448000 0 0 0 0 0 0
0.281259 ... ... 0.050 -0.025 0.025 449000 0 0 0 0 0 0
0.283248 ... ... 0.050 -0.025 0.025 450000 0 0 0 0 0 0
0.28523 ... ... 0.050 -0.025 0.025 451000 0 0 0 0 0 0
0.287206 ... ... 0.025 0 0.025 452000 0 0 0 0 0 0
0.289176 ... ... 0.025 0 0.025 453000 0 0 0 0 0 0
0.29114 ... ... 0.025 0 0.025 454000 0 0 0 0 0 0
0.293098 ... ... 0.025 0 0.025 455000 0 0 0 0 0 0
0.295051 ... ... 0.025 0 0.025 456000 0 0 0 0 0 0
0.296998 ... ... 0.025 0 0.025 457000 0 0 0 0 0 0
0.298939 ... ... 0.025 0 0.025 458000 0 0 0 0 0 0
0.300875 ... ... 0.025 0 0.025 459000 0 0 0 0 0 0
0.302805 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.30473 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.306649 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.308563 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.310471 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.312374 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.314272 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.316164 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.318051 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.319933 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.32181 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.323681 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.325545 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.327403 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.329257 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.332949 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.336621 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.340275 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.343911 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.347528 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.351125 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.354705 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.358265 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.361807 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.365332 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.368834 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.372317 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.375784 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.379232 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.382664 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.386078 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.389476 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.392858 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.396222 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.399571 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.402904 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.406221 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.409524 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.412811 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.416079 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.397107 ... ... 0.013 0 0.013 526000 0 0 0 0 0 0
0.400203 ... ... 0.013 0 0.013 528000 0 0 0 0 0 0
0.403285 ... ... 0.013 0 0.013 530000 0 0 0 0 0 0
0.406353 ... ... 0.013 0 0.013 532000 0 0 0 0 0 0
0.409407 ... ... 0.013 0 0.013 534000 0 0 0 0 0 0
0.412447 ... ... 0.013 0 0.013 536000 0 0 0 0 0 0
0.415475 ... ... 0.013 0 0.013 538000 0 0 0 0 0 0
0.418488 ... ... 0.013 0 0.013 540000 0 0 0 0 0 0
0.421488 ... ... 0.013 0 0.013 542000 0 0 0 0 0 0
0.424475 ... ... 0.013 0 0.013 544000 0 0 0 0 0 0
0.427449 ... ... 0.013 0 0.013 546000 0 0 0 0 0 0
0.430408 ... ... 0.013 0 0.013 548000 0 0 0 0 0 0
0.433353 ... ... 0.013 0 0.013 550000 0 0 0 0 0 0
0.436286 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.439207 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.442115 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.44501 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.447893 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.450764 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.453623 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.456471 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.